1604995200000|2020-11-10 08:00:00|104|103|105.05|103.85|105.05|103.95|103.3|103|98574
1604995210000|2020-11-10 08:00:10|104.7|103|104.85|103.05|105.4|105.05|103.5|102.85|36750
1604995220000|2020-11-10 08:00:20|105.4|103.75|106|104.9|106.95|105.1|105.35|103.05|68494
1604995230000|2020-11-10 08:00:30|106.85|104.95|107.85|105.85|108.75|105.85|106.8|104.95|200842
1604995240000|2020-11-10 08:00:40|108.8|105.9|108.85|107.45|108.9|107.45|108.1|105.9|136785
1604995250000|2020-11-10 08:00:50|108.9|107.5|110|108.9|110|109.2|108.9|107.3|252013
1604995260000|2020-11-10 08:01:00|109.95|108.75|110.75|110.15|111|110.2|109.6|108.75|221818
1604995270000|2020-11-10 08:01:10|110.85|110.2|109.95|109.15|111|110.45|109.65|109|220303
1604995280000|2020-11-10 08:01:20|109.9|109.1|110.65|109.6|110.65|110.2|109.8|109.05|253954
1604995290000|2020-11-10 08:01:30|110.35|109.65|110|109.2|110.35|109.7|110|109.05|155574
1604995300000|2020-11-10 08:01:40|110.35|109.25|110.4|110|111|110.05|109.95|109.2|141320
1604995310000|2020-11-10 08:01:50|110.6|109.5|110.95|110.05|111|110.5|110.45|109.45|219668
1604995320000|2020-11-10 08:02:00|110|110|110.5|110.05|110.95|110.05|110|109.85|97976
1604995330000|2020-11-10 08:02:10|110.85|110.1|111.4|110.6|111.4|110.85|110.6|109.75|297802
1604995340000|2020-11-10 08:02:20|111.35|110.9|111.35|110.9|111.35|110.9|111.35|110.9|78762
1604995350000|2020-11-10 08:02:30|111.7|110.95|111.7|111.15|111.85|111.7|111.35|110.95|552245
1604995360000|2020-11-10 08:02:40|111.9|111|111.45|111.05|111.9|111.05|111|110.3|160037
1604995370000|2020-11-10 08:02:50|111.85|111.15|111.95|111.6|112|111.6|111.45|111.15|427559
1604995380000|2020-11-10 08:03:00|112|111.65|112.65|112.35|112.8|112.35|111.75|111.6|253589
1604995390000|2020-11-10 08:03:10|112.6|112.4|113|112.65|113|112.65|112.3|111.5|452728
1604995400000|2020-11-10 08:03:20|113.1|112.7|113.1|113.05|113.15|113.1|113|112.55|153273
1604995410000|2020-11-10 08:03:30|113.15|113.15|113.55|113.4|113.65|113.45|113.15|113.1|107801
1604995420000|2020-11-10 08:03:40|113.5|113.45|113.4|113.15|113.8|113.6|113.15|113|175049
1604995430000|2020-11-10 08:03:50|113.65|113.2|116.25|115.35|116.25|115.4|113.35|113.15|631178
1604995760000|2020-11-10 08:09:20|117.5|117|119.8|119.05|119.8|119.7|117.5|117|220324
1604995770000|2020-11-10 08:09:30|119.85|119.1|119.45|117.05|121.7|121.15|119.45|117|469877
1604995780000|2020-11-10 08:09:40|119.85|117.1|119.5|117.4|120.35|120|119.45|117.1|146660
1604995790000|2020-11-10 08:09:50|119|117.45|119.9|117.95|120|119.45|119|117.45|378075
1604995800000|2020-11-10 08:10:00|119.85|118.15|119.7|119.25|119.85|119.25|119|117.95|84163
1604995810000|2020-11-10 08:10:10|119.8|119.3|119.85|119.45|119.95|119.45|119.8|119.3|106339
1604995820000|2020-11-10 08:10:20|119.8|119.4|120.65|120.2|120.65|120.45|119.15|118.9|234548
1604995830000|2020-11-10 08:10:30|120.6|120.4|118.65|118|120.6|120.45|118.65|118|230602
1604995840000|2020-11-10 08:10:40|118.6|117.1|116.85|116.3|118.6|117.3|116.3|116|341049
1604995850000|2020-11-10 08:10:50|116.8|116.25|115.95|115.65|116.8|116.25|115.95|115.65|231548
1604995860000|2020-11-10 08:11:00|116|115.55|115|114.55|116|115.55|115|114.45|133382
1604995870000|2020-11-10 08:11:10|114.7|114.35|113.4|111.45|115|114.55|113.4|111|374318
1604995880000|2020-11-10 08:11:20|113.35|111.4|114|113.5|114.7|113.9|112|111.4|158727
1604995890000|2020-11-10 08:11:30|113.9|113.45|114.6|113.95|114.65|114.1|113.05|112.4|139703
1604995900000|2020-11-10 08:11:40|114.5|113.85|112.4|111.95|114.5|113.85|112.4|111.6|132642
1604995910000|2020-11-10 08:11:50|112.3|111.6|112.65|112.1|112.7|112.1|112.05|111.6|166172
1604995920000|2020-11-10 08:12:00|112.7|112.15|113|112.35|114.55|113.6|112.65|112.1|142278
1604995930000|2020-11-10 08:12:10|113.1|112.4|113.95|113.4|114.4|113.45|111.4|111.2|299757
1604995940000|2020-11-10 08:12:20|114.05|113.45|112.85|112.35|114.65|114.05|112.7|111.95|64269
1604995950000|2020-11-10 08:12:30|112.8|112.3|111.85|111.4|112.8|112.35|111.85|111.2|95324
1604995960000|2020-11-10 08:12:40|111.8|111.35|112.45|112|112.85|112.05|110.85|110.55|45440
1604995970000|2020-11-10 08:12:50|112.5|112.05|113.4|112.95|113.4|112.95|112.5|112.05|128775
1604995980000|2020-11-10 08:13:00|113.35|112.9|113.3|112.75|113.35|112.95|112.85|112.2|127591
1604995990000|2020-11-10 08:13:10|113|112.5|113|112.45|113.25|112.85|112.4|112.3|188910
1604996000000|2020-11-10 08:13:20|112.95|112.4|112.2|111.75|112.95|112.4|112|111.4|86215
1604996010000|2020-11-10 08:13:30|112|112|111.75|111.2|112.35|112|111.4|111|125892
1604996020000|2020-11-10 08:13:40|111.85|111.25|111.45|111.05|111.95|111.65|111.45|111.05|98931
1604996030000|2020-11-10 08:13:50|111.35|111|111.75|111.3|111.85|111.5|111.3|110.85|100581
1604996040000|2020-11-10 08:14:00|111.8|111.4|111.75|111.55|111.85|111.8|111.45|111.4|117764
1604996050000|2020-11-10 08:14:10|111.7|111.4|112.7|112.1|112.75|112.1|111.6|111.15|68621
1604996060000|2020-11-10 08:14:20|112.9|112.15|113.55|113.2|113.55|113.2|112.5|112.05|81237
1604996070000|2020-11-10 08:14:30|113.6|113.25|114.75|114.5|115|114.9|113.6|113.25|119591
1604996080000|2020-11-10 08:14:40|114.9|114.55|114.55|114.1|115|114.85|114.35|113.85|159998
1604996090000|2020-11-10 08:14:50|114.6|115|115.65|115.1|115.95|115.65|114.6|113.85|338459
1604996100000|2020-11-10 08:15:00|115.6|115.05|114.85|114.35|115.65|115.35|114.85|114.1|181598
1604996110000|2020-11-10 08:15:10|114.95|114.4|115.2|114.85|115.4|115.25|114.95|114.4|75296
1604996120000|2020-11-10 08:15:20|115|115|115.3|114.9|115.3|115|115|114.85|127860
1604996130000|2020-11-10 08:15:30|115|114.8|115.2|114.95|115.3|114.95|114.6|114.1|69739
1604996140000|2020-11-10 08:15:40|115.15|114.85|115.05|114.5|115.15|114.85|115.05|114.45|106246
1604996150000|2020-11-10 08:15:50|115.15|114.55|114.9|114.65|115.3|115.2|114.9|114.4|130271
1604996160000|2020-11-10 08:16:00|114.85|114.5|113.85|113.4|114.85|114.5|113.8|113.4|44176
1604996170000|2020-11-10 08:16:10|113.8|113.35|113.25|112.9|113.8|113.35|113.2|112.6|70218
1604996180000|2020-11-10 08:16:20|113.2|112.85|112.85|112.45|113.2|112.85|112.5|112|25892
1604996190000|2020-11-10 08:16:30|112.95|112.5|113|112.7|113.2|112.85|112.75|112.5|49159
1604996200000|2020-11-10 08:16:40|112.9|112.75|113.2|112.85|113.2|112.85|112.9|112.75|31361
1604996210000|2020-11-10 08:16:50|113.35|112.9|113.5|113.15|113.85|113.25|113.35|112.9|124746
1604996220000|2020-11-10 08:17:00|113.45|113.2|114.65|114.15|114.7|114.15|113.45|113.2|147441
1604996230000|2020-11-10 08:17:10|114.7|114.2|115.55|115.1|115.7|115.25|114.7|114.2|120554
1604996240000|2020-11-10 08:17:20|115.6|115.15|115.25|114.75|115.65|115.15|115.25|114.7|40715
1604996250000|2020-11-10 08:17:30|115.35|114.8|115.9|115.55|116|115.55|115.35|114.8|117882
1604996260000|2020-11-10 08:17:40|115.85|115.5|115.55|115.05|115.95|115.85|115.45|114.9|110423
1604996270000|2020-11-10 08:17:50|115.5|115|115.45|114.9|115.5|115|115.45|114.9|64045
1604996280000|2020-11-10 08:18:00|115.4|114.85|115.05|114.85|115.5|115.35|115|114.75|103479
1604996290000|2020-11-10 08:18:10||114.75||114.6||114.75||114.55|39078
1604996300000|2020-11-10 08:18:20|115|115|114.5|114.3|115|115|114.3|113.9|94529
1604996310000|2020-11-10 08:18:30|114.45|114.35|114.65|114.2|114.9|114.35|114.45|114.1|35621
1604996320000|2020-11-10 08:18:40|114.6|114.25|114.65|114.35|114.7|114.4|114.55|114.15|34351
1604996330000|2020-11-10 08:18:50|114.7|114.3|114.55|114|114.7|114.35|114.55|114|27946
1604996340000|2020-11-10 08:19:00|114.5|114.15|114.45|114.05|114.5|114.15|114.45|114.05|26385
1604996350000|2020-11-10 08:19:10|114.5|114.1|114.4|114.05|114.5|114.15|114.4|114.05|52034
1604996360000|2020-11-10 08:19:20|114.35|114.1|114.15|113.9|114.4|114.1|114|113.8|78053
1604996370000|2020-11-10 08:19:30|114.1|113.95|114.8|114.35|114.9|114.35|114.05|113.9|65726
1604996380000|2020-11-10 08:19:40|114.85|114.8|114.75|114.6|115|114.8|114.75|114.4|43866
1604996390000|2020-11-10 08:19:50|114.7|114.55|114.55|114.2|115|114.9|114.45|114.1|186771
1604996400000|2020-11-10 08:20:00|114.5|114.4|114.35|114|114.55|114.4|114.35|114|40153
1604996410000|2020-11-10 08:20:10|114.25|113.9|114.55|114.1|115|114.55|114.05|113.6|91900
1604996420000|2020-11-10 08:20:20|114.5|114.15|113.5|113.05|114.5|114.15|113.5|113|19276
1604996430000|2020-11-10 08:20:30|113.45|113|113.3|112.9|113.45|113|113.25|112.8|21948
1604996440000|2020-11-10 08:20:40|113.4||113.3||113.4||113.3||59716
1604996450000|2020-11-10 08:20:50|113.4|113.4|114|113.85|114.1|113.85|113.4|112.95|70291
1604996460000|2020-11-10 08:21:00|114.05|113.8|113.95|113.7|114.1|113.85|113.95|113.7|47064
1604996470000|2020-11-10 08:21:10||113.65||113.65||113.9||113.5|17258
1604996480000|2020-11-10 08:21:20|||||||||38428
1604996490000|2020-11-10 08:21:30|113.9||113.9||113.9||113.9||15986
1604996500000|2020-11-10 08:21:40|113.85|113.55|113.6|113.3|113.85|113.65|113.6|113.2|53734
1604996510000|2020-11-10 08:21:50|113.55|113.2|113.45|113.15|113.55|113.2|113.4|113.05|11068
1604996520000|2020-11-10 08:22:00|113.5|113.2|114.45|114.05|114.45|114.05|113.5|113.2|51364
1604996530000|2020-11-10 08:22:10|114.55|114.5|114.4|113.9|114.55|114.5|114|113.85|129732
1604996540000|2020-11-10 08:22:20|114.35|113.95|114.1|113.75|114.35|113.95|114.1|113.4|157417
1604996550000|2020-11-10 08:22:30|||||||||67368
1604996560000|2020-11-10 08:22:40|114.15|114.2|114.45|114|114.65|114.2|114.1|113.8|131269
1604996570000|2020-11-10 08:22:50|114.55|114.05|114.6|114.2|114.6|114.2|114.55|114.05|29718
1604996580000|2020-11-10 08:23:00|114.55|114.25|114.8|114.35|114.8|114.5|114.55|114.25|32711
1604996590000|2020-11-10 08:23:10|114.75|114.4|114.8|114.45|114.8|114.45|114.75|114.4|63841
1604996600000|2020-11-10 08:23:20|114.9|114.5|114.95|114.6|114.95|114.65|114.8|114.5|38709
1604996610000|2020-11-10 08:23:30|114.9|114.5|114.95|114.6|115|114.95|114.9|114.45|55386
1604996620000|2020-11-10 08:23:40|||||||||33312
1604996630000|2020-11-10 08:23:50|115|114.65|115.35|114.85|115.35|114.85|115|114.65|37725
1604996640000|2020-11-10 08:24:00|115.3||115.3||115.3||115.3||105858
1604996650000|2020-11-10 08:24:10|115|114.8|114.85|114.65|115.35|114.85|114.85|114.65|107461
1604996660000|2020-11-10 08:24:20|114.8|114.6|114.25|113.7|114.85|114.8|114.25|113.7|246398
1604996670000|2020-11-10 08:24:30|114|113.6|114|113.6|114.15|114|113.85|113.1|138071
1604996680000|2020-11-10 08:24:40|114.15|113.7|114.35|113.9|115|114.35|114.1|113.55|91353
1604996690000|2020-11-10 08:24:50|114.4|113.95|114.5|114.05|114.55|114.05|114.35|113.95|94633
1604996700000|2020-11-10 08:25:00||114.1||114.1||114.1||114.1|24545
1604996710000|2020-11-10 08:25:10|114.45|114.15|114.4|114.15|114.5|114.15|114.4|114.15|4448
1604996720000|2020-11-10 08:25:20|114.35|114.1|114.05|113.75|114.35|114.1|114.05|113.75|48296
1604996730000|2020-11-10 08:25:30|114|113.55|114.1|113.75|114.4|113.95|113.8|113.3|76016
1604996740000|2020-11-10 08:25:40|114.05|113.9|114.4|113.95|114.4|113.95|114.05|113.9|67232
1604996750000|2020-11-10 08:25:50|114.5|114|114.5|114.2|114.5|114.2|114.5|114|36220
1604996760000|2020-11-10 08:26:00|114.45|114.25|114.8|114.45|115|114.85|114.45|114.2|145829
1604996770000|2020-11-10 08:26:10|114.75|114.4|114.75|114.4|114.8|114.4|114.75|114.4|32582
1604996780000|2020-11-10 08:26:20||114.45||114.45||114.45||114.45|31980
1604996790000|2020-11-10 08:26:30|114.8||114.8||114.8||114.8||82079
1604996800000|2020-11-10 08:26:40|114.75|114.5|114.75|114.5|114.8|114.5|114.75|114.5|72098
1604996810000|2020-11-10 08:26:50|114.8|114.55|114.95|114.45|115|114.95|114.7|114.45|100883
1604996820000|2020-11-10 08:27:00|115|114.5|115|114.6|115|114.6|115|114.5|14627
1604996830000|2020-11-10 08:27:10|115.05|114.65|115.1|114.8|115.15|114.8|115.05|114.65|129042
1604996840000|2020-11-10 08:27:20|115.05|114.75|115|114.75|115.05|114.75|114.95|114.75|99848
1604996850000|2020-11-10 08:27:30|114.95||114.95||114.95||114.95||37406
1604996860000|2020-11-10 08:27:40|114.9|114.7|114.75|114.2|114.9|114.7|114.75|114.2|172157
1604996870000|2020-11-10 08:27:50||114.25||114.25||114.25||114.25|63353
1604996880000|2020-11-10 08:28:00|114.8|114.3|114.85|114.45|114.85|114.45|114.8|114.3|32112
1604996890000|2020-11-10 08:28:10|||||||||19188
1604996900000|2020-11-10 08:28:20|114.8|114.5|114.85|114.5|114.85|114.5|114.8|114.5|43020
1604996910000|2020-11-10 08:28:30|114.9|114.55|114.75|114.5|116.35|116|114.75|114.5|302080
1604996920000|2020-11-10 08:28:40|114.4|114.45|114.4|114.15|114.75|114.45|114.35|114|346525
1604996930000|2020-11-10 08:28:50|114.35|114.05|114.35|113.95|114.75|114.4|114|113.8|142551
1604996940000|2020-11-10 08:29:00||114||114||114||114|73348
1604996950000|2020-11-10 08:29:10|114.4|114.05|114.8|114.25|114.85|114.25|114.4|114.05|64814
1604996960000|2020-11-10 08:29:20|114.85|114.3|115.35|114.9|115.5|114.9|114.85|114.3|70475
1604996970000|2020-11-10 08:29:30|115.05|114.85|114.05|113.45|115.35|114.85|113.55|113.2|101701
1604996980000|2020-11-10 08:29:40|113.95|113.35|113.9|113.45|113.95|113.45|113.9|113.35|37782
1604996990000|2020-11-10 08:29:50|113.95|113.5|114.05|113.6|114.05|113.6|113.9|113.5|27629
1604997000000|2020-11-10 08:30:00|114.1|113.7|114.6|114.3|115|114.35|114.1|113.7|27704
1604997010000|2020-11-10 08:30:10|114.65|114.2|114.55|114.25|114.65|114.25|114.55|114.2|52634
1604997020000|2020-11-10 08:30:20|114.7|114.4|114.1|113.75|114.8|114.4|113.95|113.65|80852
1604997030000|2020-11-10 08:30:30|114.15|114|114.05|113.75|114.15|114|114.05|113.6|7037
1604997040000|2020-11-10 08:30:40|114|113.8|114|113.65|114.05|113.8|114|113.65|41557
1604997050000|2020-11-10 08:30:50|114.05|113.7|114.05|113.8|114.2|114.1|114.05|113.7|76430
1604997060000|2020-11-10 08:31:00|114|113.75|114.5|114.25|114.55|114.3|114|113.75|73447
1604997070000|2020-11-10 08:31:10|114.45|114.2|114.45|114.25|114.45|114.25|114.45|114.15|19431
1604997080000|2020-11-10 08:31:20|114.4|114.15|114.2|113.9|114.4|114.15|114.15|113.85|64329
1604997090000|2020-11-10 08:31:30|114.25|113.95|114.4|114.2|114.45|114.4|114.15|113.95|55449
1604997100000|2020-11-10 08:31:40|114.45|114.15|114.9|114.65|114.95|114.7|114.4|114.1|65188
1604997110000|2020-11-10 08:31:50|114.85|114.5|114.95|114.65|115|114.65|114.8|114.5|40026
1604997120000|2020-11-10 08:32:00|114.9|114.7|114.95|114.7|114.95|114.7|114.9|114.7|23873
1604997130000|2020-11-10 08:32:10|||||||||27711
1604997140000|2020-11-10 08:32:20|114.8|114.75|114.9|114.7|115.05|114.95|114.8|114.7|145193
1604997150000|2020-11-10 08:32:30|114.8|114.8|114.8|114.6|114.9|114.8|114.75|114.5|18288
1604997160000|2020-11-10 08:32:40||114.65||114.65||114.65||114.65|9813
1604997170000|2020-11-10 08:32:50|114.65|114.6|114.75|114.2|114.8|114.6|114.65|114.2|72189
1604997180000|2020-11-10 08:33:00||114.25||114.25||114.25||114.25|3700
1604997190000|2020-11-10 08:33:10||114.3||114.35||114.35||114.3|7573
1604997200000|2020-11-10 08:33:20|114.7||114.7||114.7||114.7||1127
1604997210000|2020-11-10 08:33:30|114.65||114.6||114.65||114.6||22957
1604997220000|2020-11-10 08:33:40|114.55|114.3|114.2|114|114.55|114.35|114.2|113.85|59845
1604997230000|2020-11-10 08:33:50|114.15|113.9|114.15|113.95|114.15|113.95|114.15|113.85|8565
1604997240000|2020-11-10 08:34:00|||||||||17951
1604997250000|2020-11-10 08:34:10|114.2|113.9|114.1|113.9|114.2|114|114.1|113.9|44542
1604997260000|2020-11-10 08:34:20|||||||||30550
1604997270000|2020-11-10 08:34:30|114.15|114.1|113.9|113.8|114.15|114.1|113.9|113.75|46944
1604997280000|2020-11-10 08:34:40|114|113.75|113.95|113.75|114|113.85|113.95|113.75|44438
1604997290000|2020-11-10 08:34:50|114|113.8|114|113.8|114|113.8|114|113.75|17512
1604997300000|2020-11-10 08:35:00|114.05|113.85|114.05|113.9|114.1|113.95|114.05|113.85|50554
1604997310000|2020-11-10 08:35:10|114|113.85|113.95|113.7|114.05|113.85|113.95|113.7|21980
1604997320000|2020-11-10 08:35:20||113.8||113.8||113.8||113.8|3082
1604997330000|2020-11-10 08:35:30|113.9|113.75|113.65|113.5|113.9|113.75|113.65|113.5|57579
1604997340000|2020-11-10 08:35:40|113.6|113.4|112.85|112.55|113.6|113.4|112.65|112|139561
1604997350000|2020-11-10 08:35:50|112.8|112.6|113.35|113.2|113.4|113.2|112.8|112.6|59773
1604997360000|2020-11-10 08:36:00|113.4|113.25|113.5|113.3|113.5|113.3|113.4|113.25|11112
1604997370000|2020-11-10 08:36:10|113.45|113.25|114|113.7|114|113.7|113.45|113.2|89709
1604997380000|2020-11-10 08:36:20|113.95|113.6|113.7|113.55|113.95|113.65|113.65|113.4|125442
1604997390000|2020-11-10 08:36:30|113.65|113.5|113.65|113.5|113.65|113.5|113.5|113.4|16710
1604997400000|2020-11-10 08:36:40||113.4||113.45||113.45||113.4|30307
1604997410000|2020-11-10 08:36:50|113.7|113.5|113.7|113.45|113.8|113.5|113.7|113.45|26096
1604997420000|2020-11-10 08:37:00|113.65|113.5|113.65|113.5|113.65|113.5|113.65|113.5|9438
1604997430000|2020-11-10 08:37:10|113.6|113.45|113.6|113.35|113.6|113.45|113.6|113.35|51624
1604997440000|2020-11-10 08:37:20|113.7|113.4|113.65|113.35|113.75|113.45|113.65|113.35|18429
1604997450000|2020-11-10 08:37:30|113.6||113.55||113.6||113.55||21212
1604997460000|2020-11-10 08:37:40|113.5|113.5|113.2|112.8|113.5|113.5|113.2|112.75|23342
1604997470000|2020-11-10 08:37:50|||||||||4925
1604997480000|2020-11-10 08:38:00|113.15|112.85|113.1|112.85|113.15|112.9|113.1|112.85|17936
1604997490000|2020-11-10 08:38:10|||||||||6190
1604997500000|2020-11-10 08:38:20|113.15|112.9|112.95|112.85|113.15|112.9|112.95|112.85|105736
1604997510000|2020-11-10 08:38:30|112.9|112.8|112.9|112.7|112.9|112.8|112.7|112.5|68240
1604997520000|2020-11-10 08:38:40|112.85|112.65|112.8|112.65|112.85|112.7|112.65|112.55|71164
1604997530000|2020-11-10 08:38:50|112.75|112.55|112.65|112.5|112.8|112.6|112.65|112.5|15039
1604997540000|2020-11-10 08:39:00|112.6|112.4|112.6|112.35|112.6|112.4|112.6|112.35|42381
1604997550000|2020-11-10 08:39:10|112.55|112.3|112.5|112.15|112.6|112.5|112.5|112.05|57315
1604997560000|2020-11-10 08:39:20|112.1|112.1|112.3|112.05|112.5|112.15|112.1|112.05|126674
1604997570000|2020-11-10 08:39:30|112.35|112|112|111.7|112.35|112|112|111.7|74112
1604997580000|2020-11-10 08:39:40|111.95|111.65|111.5|111.3|111.95|111.65|111.4|111|36424
1604997590000|2020-11-10 08:39:50|111.55|111.25|111.55|111.3|111.55|111.3|111.55|111.25|48046
1604997600000|2020-11-10 08:40:00|111.6|111.35|111.7|111.45|111.85|111.45|111.6|111.35|18318
1604997610000|2020-11-10 08:40:10|111.75|111.5|112.45|112.1|112.55|112.3|111.6|111.5|126945
1604997620000|2020-11-10 08:40:20|112.4|112.15|112.5|112.2|112.55|112.3|112.4|112.15|22005
1604997630000|2020-11-10 08:40:30|112.55|112.25|113|112.7|113.1|112.7|112.45|112.25|117061
1604997640000|2020-11-10 08:40:40|113.1|112.75|113.6|113.4|113.6|113.4|113.1|112.75|52896
1604997650000|2020-11-10 08:40:50|113.65|113.45|113.95|113.8|114|113.8|113.55|113.4|21006
1604997660000|2020-11-10 08:41:00|114|113.85|114.4|114.1|114.5|114.3|113.95|113.8|132922
1604997670000|2020-11-10 08:41:10|114.45|114.25|114.15|113.65|114.7|114.5|114.15|113.6|64391
1604997680000|2020-11-10 08:41:20|114.2|113.7|114.6|114.2|114.6|114.2|114.2|113.7|67268
1604997690000|2020-11-10 08:41:30|114.7|114.25|114.35|114|114.7|114.25|114.15|113.85|63297
1604997700000|2020-11-10 08:41:40|114.4|114.05|114.65|114.4|114.7|114.65|114.4|114.05|32522
1604997710000|2020-11-10 08:41:50|114.6|114.45|114.65|114.3|114.65|114.45|114.6|114.25|17814
1604997720000|2020-11-10 08:42:00|114.6|114.35|114.75|114.55|114.75|114.55|114.6|114.35|29717
1604997730000|2020-11-10 08:42:10|114.8|114.6|115|114.65|115|114.7|114.8|114.6|53513
1604997740000|2020-11-10 08:42:20|115.05|114.75|114.9|114.65|115.05|114.95|114.9|114.65|80078
1604997750000|2020-11-10 08:42:30|114.6|114.55|115|114.75|115.05|114.8|114.4|114|184283
1604997760000|2020-11-10 08:42:40|115.05|114.8|115.15|114.95|115.15|115|115|114.8|76203
1604997770000|2020-11-10 08:42:50|115.1|114.9|114.8|114.75|115.1|114.9|114.8|114.55|45779
1604997780000|2020-11-10 08:43:00|114.85|114.8|115.35|114.95|115.4|115.15|114.85|114.8|52903
1604997790000|2020-11-10 08:43:10|115.3|114.9|115.05|114.9|115.3|114.95|115.05|114.9|95243
1604997800000|2020-11-10 08:43:20|115|114.8|114.75|114.3|115|114.8|114.75|114.3|28191
1604997810000|2020-11-10 08:43:30|114.7|114.5|114.85|114.5|114.85|114.5|114.55|114.35|22064
1604997820000|2020-11-10 08:43:40|114.8|114.55|115.15|114.8|115.15|114.8|114.8|114.55|87232
1604997830000|2020-11-10 08:43:50|115.1|114.85|115.1|114.8|115.15|114.9|114.9|114.8|10958
1604997840000|2020-11-10 08:44:00|115.05|114.75|114.1|113.6|115.05|114.75|114|113.6|63956
1604997850000|2020-11-10 08:44:10|114|113.65|114.1|113.85|114.1|114|114|113.6|45951
1604997860000|2020-11-10 08:44:20|114.05|113.8|114.2|113.9|114.2|113.95|114.05|113.8|20391
1604997870000|2020-11-10 08:44:30|114.15|113.85|114.7|114.45|114.7|114.45|114.15|113.85|25193
1604997880000|2020-11-10 08:44:40|114.65|114.5|114.9|114.55|114.9|114.55|114.65|114.45|40475
1604997890000|2020-11-10 08:44:50|114.85|114.5|114.9|114.7|114.9|114.7|114.85|114.5|25382
1604997900000|2020-11-10 08:45:00|115|114.75|114.15|113.95|115|114.8|114.15|113.95|85909
1604997910000|2020-11-10 08:45:10|114.1|114|114.45|114.2|114.55|114.25|114.05|113.95|31032
1604997920000|2020-11-10 08:45:20|114.5|114.25|114.65|114.4|114.7|114.4|114.5|114.25|15950
1604997930000|2020-11-10 08:45:30|114.6|114.35|114.6|114.35|114.6|114.35|114.6|114.3|7552
1604997940000|2020-11-10 08:45:40|114.65|114.4|114.7|114.5|114.7|114.55|114.65|114.4|8953
1604997950000|2020-11-10 08:45:50|||||||||54563
1604997960000|2020-11-10 08:46:00|114.75|114.55|114.9|114.6|114.9|114.6|114.65|114.5|37528
1604997970000|2020-11-10 08:46:10|114.85|114.55|114.65|114.4|114.85|114.6|114.65|114.4|19128
1604997980000|2020-11-10 08:46:20||114.3||114.45||114.45||114.3|5923
1604997990000|2020-11-10 08:46:30|114.7|114.5|114.75|114.5|114.85|114.6|114.5|114.45|32354
1604998000000|2020-11-10 08:46:40|114.8|114.55|114.85|114.6|114.85|114.6|114.8|114.55|38039
1604998010000|2020-11-10 08:46:50|114.8|114.65|114.7|114.25|114.8|114.7|114.7|114.2|38472
1604998020000|2020-11-10 08:47:00|||||||||60650
1604998030000|2020-11-10 08:47:10|||||||||6748
1604998040000|2020-11-10 08:47:20|114.65|114.3|114.6|114.3|114.65|114.3|114.6|114.3|19802
1604998050000|2020-11-10 08:47:30||114.35||114.4||114.4||114.35|25314
1604998060000|2020-11-10 08:47:40||114.35||114.35||114.35||114.35|8611
1604998070000|2020-11-10 08:47:50|114.55|114.4|114.6|114.4|114.65|114.4|114.55|114.4|12586
1604998080000|2020-11-10 08:48:00|114.55|114.35|114.55|114.35|114.55|114.35|114.55|114.35|16357
1604998090000|2020-11-10 08:48:10|114.5|114.3|114.5|114.3|114.55|114.3|114.5|114.3|27775
1604998100000|2020-11-10 08:48:20|||||||||18377
1604998110000|2020-11-10 08:48:30|114.6|114.35|114.55|114.4|114.65|114.4|114.55|114.3|6568
1604998120000|2020-11-10 08:48:40|114.65|114.45|114.65|114.55|114.65|114.55|114.5|114.45|16549
1604998130000|2020-11-10 08:48:50|||||||||4169
1604998140000|2020-11-10 08:49:00|114.7|114.45|114.45|114.25|114.7|114.5|114.45|114.25|42272
1604998150000|2020-11-10 08:49:10|114.4|114.2|114.35|114.2|114.4|114.2|114.3|114.1|61231
1604998160000|2020-11-10 08:49:20|114.3|114.25|114.65|114.5|114.8|114.7|114.3|114.2|63578
1604998170000|2020-11-10 08:49:30|114.6|114.55|114.6|114.4|114.6|114.55|114.6|114.4|21023
1604998180000|2020-11-10 08:49:40|114.55||114.55||114.55||114.55||40572
1604998190000|2020-11-10 08:49:50|114.6|114.55|114.75|114.55|114.8|114.6|114.4|114.15|112233
1604998200000|2020-11-10 08:50:00|114.7|114.7|114.8|114.6|114.8|114.7|114.65|114.55|21452
1604998210000|2020-11-10 08:50:10|114.85|114.65|114.9|114.75|114.9|114.75|114.85|114.65|35621
1604998220000|2020-11-10 08:50:20|||||||||5410
1604998230000|2020-11-10 08:50:30|115|114.8|115|114.8|115|114.8|114.95|114.8|30666
1604998240000|2020-11-10 08:50:40|114.95|114.85|114.8|114.5|114.95|114.85|114.75|114.45|30958
1604998250000|2020-11-10 08:50:50|114.85|114.55|114.9|114.75|114.95|114.75|114.8|114.55|11935
1604998260000|2020-11-10 08:51:00||114.7||114.7||114.7||114.7|3027
1604998270000|2020-11-10 08:51:10|114.95|114.75|114.95|114.75|114.95|114.75|114.95|114.75|4198
1604998280000|2020-11-10 08:51:20||114.8||114.85||114.85||114.8|2460
1604998290000|2020-11-10 08:51:30|115|114.9|115.9|115.65|115.9|115.65|115|114.85|142369
1604998300000|2020-11-10 08:51:40|116|115.6|116|115.8|116.2|115.95|115.9|115.6|78356
1604998310000|2020-11-10 08:51:50|115.95|115.85|115.75|115.35|115.95|115.9|115.55|115.2|121427
1604998320000|2020-11-10 08:52:00|115.8|115.4|116.5|116.35|116.5|116.35|115.8|115.4|153929
1604998330000|2020-11-10 08:52:10|116.6|116.4|116.4|116.25|116.7|116.6|116.4|116.25|104496
1604998340000|2020-11-10 08:52:20|116.35|116.3|116.8|116.65|116.9|116.65|116.3|116.25|27954
1604998350000|2020-11-10 08:52:30|116.9|116.8|116.8|116.65|116.9|116.8|116.75|116.6|66342
1604998360000|2020-11-10 08:52:40|116.65|116.7|116.8|116.55|116.85|116.7|116.35|116|118936
1604998370000|2020-11-10 08:52:50|116.9|116.6|116.75|116.7|116.9|116.75|116.75|116.6|20702
1604998380000|2020-11-10 08:53:00|116.7|116.65|116.5|116.3|116.7|116.7|115.95|115.55|162376
1604998390000|2020-11-10 08:53:10|116.55|116.25|116.2|116|116.6|116.55|116.2|115.95|77495
1604998400000|2020-11-10 08:53:20|||||||||7769
1604998410000|2020-11-10 08:53:30|116.15|115.95|116|115.7|116.15|115.95|115.9|115.55|17976
1604998420000|2020-11-10 08:53:40|115.7|115.65|116.2|116.05|116.25|116.05|115.7|115.65|47142
1604998430000|2020-11-10 08:53:50|116.25|116.1|116.3|116.15|116.35|116.2|116.25|116.1|50348
1604998440000|2020-11-10 08:54:00|116.35|116.1|116.1|115.8|116.35|116.1|115.85|115.55|101025
1604998450000|2020-11-10 08:54:10|116.05|115.75|116.15|115.95|116.35|116.15|116|115.7|47818
1604998460000|2020-11-10 08:54:20|116.1|116|115.85|115.65|116.15|116|115.85|115.65|65864
1604998470000|2020-11-10 08:54:30|115.9|115.7|116.3|116.1|116.3|116.1|115.9|115.7|141367
1604998480000|2020-11-10 08:54:40|116.35|116.15|116.6|116.35|116.6|116.4|116.35|116.15|18564
1604998490000|2020-11-10 08:54:50|||||||||54167
1604998500000|2020-11-10 08:55:00|116.55|116.3|116.85|116.65|116.9|116.65|116.4|116.1|109316
1604998510000|2020-11-10 08:55:10|116.8|116.6|116.7|116.5|116.8|116.65|116.7|116.45|32100
1604998520000|2020-11-10 08:55:20|116.8|116.8|116.55|116.4|116.85|116.8|116.55|116.2|104967
1604998530000|2020-11-10 08:55:30|116.6|116.45|116.7|116.5|116.7|116.5|116.6|116.45|32300
1604998540000|2020-11-10 08:55:40|116.75|116.55|116.75|116.55|116.75|116.55|116.75|116.55|1363
1604998550000|2020-11-10 08:55:50|116.85|116.6|116.9|116.7|116.9|116.7|116.7|116.55|173193
1604998560000|2020-11-10 08:56:00|116.95|116.75|117.05|116.95|117.35|117.15|116.9|116.75|54034
1604998570000|2020-11-10 08:56:10|117.1|117.1|117.2|117.05|117.6|117.25|117.1|116.95|76246
1604998580000|2020-11-10 08:56:20|117.1|117.1|117.15|117.05|117.2|117.15|117.1|117|162910
1604998590000|2020-11-10 08:56:30|117.2|117.1|117.65|117.3|117.75|117.55|117.2|117.1|34045
1604998600000|2020-11-10 08:56:40|117.7|117.5|117.45|117.35|117.7|117.5|117.45|117.3|44644
1604998610000|2020-11-10 08:56:50|||||||||43906
1604998620000|2020-11-10 08:57:00|117.4|117.3|117.4|117.15|117.6|117.35|117.25|117|88618
1604998630000|2020-11-10 08:57:10|117.35|117.2|117.4|117.15|117.4|117.3|117.25|117.1|61267
1604998640000|2020-11-10 08:57:20|117.45|117.2|117.35|117.3|117.6|117.5|117.35|117.2|94879
1604998650000|2020-11-10 08:57:30|117.3|117.25|119|118.75|119|118.85|117.3|117.1|406783
1604998660000|2020-11-10 08:57:40|119.05|118.8|119.15|119|119.2|119.05|118.95|118.8|76146
1604998670000|2020-11-10 08:57:50|119.2|119.05|119.7|119.55|119.75|119.6|119.15|119|141788
1604998680000|2020-11-10 08:58:00|119.75|119.6|119.65|119.45|119.9|119.7|119.55|119.35|139404
1604998690000|2020-11-10 08:58:10|119.6|119.4|119.85|119.45|119.85|119.45|119.5|119.3|70450
1604998700000|2020-11-10 08:58:20|119.8|119.5|119.75|119.55|119.8|119.6|119.55|119.35|94446
1604998710000|2020-11-10 08:58:30|119.7|119.5|119.7|119.55|119.75|119.55|119.3|119.2|151003
1604998720000|2020-11-10 08:58:40|119.75|119.6|119.8|119.65|119.9|119.7|119.75|119.6|36727
1604998730000|2020-11-10 08:58:50|119.85|119.7|119.75|119.6|119.9|119.8|119.7|119.45|133314
1604998740000|2020-11-10 08:59:00|119.8|119.65|120.25|119.9|120.25|120|119.8|119.65|285383
1604998750000|2020-11-10 08:59:10|120.2|120|120.5|120.35|120.5|120.35|120.1|119.85|109512
1604998760000|2020-11-10 08:59:20|120.4|120.3|120.4|120.35|120.5|120.4|120.4|120.3|40281
1604998770000|2020-11-10 08:59:30|120.45|120.4|120.5|120.35|120.5|120.4|120.45|120.35|79045
1604998780000|2020-11-10 08:59:40|120.45|120.3|120.5|120.35|120.5|120.35|120.45|120.3|46045
1604998790000|2020-11-10 08:59:50|120.55|120.4|120.75|120.6|120.85|120.6|120.55|120.4|75070
1604998800000|2020-11-10 09:00:00|120.6|120.55|118.75|118.45|120.75|120.6|118.1|117.95|248635
1604998810000|2020-11-10 09:00:10|118.8|118.5|118.95|118.6|118.95|118.7|118.05|117.85|122787
1604998820000|2020-11-10 09:00:20|119|118.65|119.15|118.9|119.5|119.05|118.8|118.6|172923
1604998830000|2020-11-10 09:00:30|119.1|118.8|118.25|118|119.35|119.05|118.25|118|62144
1604998840000|2020-11-10 09:00:40|118.3|118.05|117.95|117.75|118.6|118.25|117.95|117.7|67989
1604998850000|2020-11-10 09:00:50|118.05|117.8|117.7|117.5|118.1|117.85|117.65|117.4|63219
1604998860000|2020-11-10 09:01:00|117.65|117.45|118.4|118.1|118.65|118.4|117.65|117.45|206664
1604998870000|2020-11-10 09:01:10|118.35|118.15|118.25|118.05|119.1|118.8|118.25|118|107660
1604998880000|2020-11-10 09:01:20|118.35|118.1|118.8|118.5|118.8|118.5|118.1|118|122376
1604998890000|2020-11-10 09:01:30|118.75|118.45|118.5|118.3|118.75|118.5|118.45|118.25|22918
1604998900000|2020-11-10 09:01:40|118.55|118.4|118.25|118.05|118.55|118.4|118.25|118.05|54361
1604998910000|2020-11-10 09:01:50|118.3|118.1|118.8|118.55|118.8|118.55|118.3|118.1|64743
1604998920000|2020-11-10 09:02:00|118.7|118.6|118.7|118.55|118.8|118.6|118.65|118.45|82205
1604998930000|2020-11-10 09:02:10|118.75|118.6|119.45|119.25|119.45|119.25|118.65|118.6|62233
1604998940000|2020-11-10 09:02:20|119.5|119.3|119.5|119.4|119.6|119.45|119.4|119.3|165364
1604998950000|2020-11-10 09:02:30|119.45|119.45|120.3|120.15|120.3|120.15|119.45|119.4|73872
1604998960000|2020-11-10 09:02:40|120.35|120.2|120.15|119.85|120.35|120.3|119.9|119.65|72981
1604998970000|2020-11-10 09:02:50|120.2|119.8|120.25|120|120.25|120|120.15|119.8|21928
1604998980000|2020-11-10 09:03:00|120.2|119.95|119.35|119.15|120.2|119.95|119.3|119.05|251788
1604998990000|2020-11-10 09:03:10|119.4|119.2|120.2|120|120.2|120|119.35|119.1|52338
1604999000000|2020-11-10 09:03:20|120.15|120.05|120.1|119.8|120.15|120.05|119.95|119.7|30421
1604999010000|2020-11-10 09:03:30|120|119.85|120|119.85|120|119.9|119.85|119.7|59360
1604999020000|2020-11-10 09:03:40|119.95|119.75|119.9|119.7|120|119.75|119.6|119.2|81450
1604999030000|2020-11-10 09:03:50|120|119.75|119.95|119.8|120|119.8|119.95|119.75|10323
1604999040000|2020-11-10 09:04:00|||||||||5095
1604999050000|2020-11-10 09:04:10|120|119.85|120|119.9|120|119.9|119.95|119.8|90734
1604999060000|2020-11-10 09:04:20|120.05|119.95|120.2|120.05|120.2|120.15|120.05|119.9|113798
1604999070000|2020-11-10 09:04:30|||||||||17545
1604999080000|2020-11-10 09:04:40|120.15|120|120.3|120.1|120.3|120.2|120.15|119.95|57980
1604999090000|2020-11-10 09:04:50||120.15||120.15||120.15||120.15|23200
1604999100000|2020-11-10 09:05:00||120.2||120.2||120.2||120.15|14852
1604999110000|2020-11-10 09:05:10|||||||||11204
1604999120000|2020-11-10 09:05:20|120.25|120.15|120.15|119.95|120.35|120.3|119.95|119.85|70965
1604999130000|2020-11-10 09:05:30|120.2|120|120.6|120.4|120.6|120.4|120.2|120|101311
1604999140000|2020-11-10 09:05:40|120.7|120.45|120.75|120.6|120.75|120.6|120.7|120.45|77383
1604999150000|2020-11-10 09:05:50|120.85|120.65|120.9|120.75|120.9|120.75|120.85|120.65|38505
1604999160000|2020-11-10 09:06:00|120.95|120.8|121.3|121.15|121.3|121.2|120.95|120.8|73308
1604999170000|2020-11-10 09:06:10|121.25|121.05|121.3|121.15|121.3|121.15|121.1|121|76644
1604999180000|2020-11-10 09:06:20|121.4|121.2|121.6|121.55|121.75|121.55|121.4|121.2|113351
1604999190000|2020-11-10 09:06:30|121.8|121.6|122.4|122.05|122.4|122.05|121.8|121.6|43337
1604999200000|2020-11-10 09:06:40|122.45|122.1|122.75|122.45|122.75|122.5|122.45|122.1|91110
1604999210000|2020-11-10 09:06:50|122.85|122.5|123.45|123.15|123.5|123.15|122.85|122.5|119823
1604999220000|2020-11-10 09:07:00|123.5|123.1|123.95|123.7|123.95|123.8|123.45|123.1|184694
1604999230000|2020-11-10 09:07:10|124|123.8|126.65|126.35|126.65|126.35|123.8|123.5|329611
1604999240000|2020-11-10 09:07:20|126.8|126.6|125.9|125.45|127.2|126.95|125.65|125.1|192619
1604999250000|2020-11-10 09:07:30|126|125.75|126.15|125.55|127.35|127|125.75|125.5|208445
1604999260000|2020-11-10 09:07:40|126.1|125.6|126.15|125.75|126.7|126.2|125.65|125.4|114582
1604999270000|2020-11-10 09:07:50|126.2|125.8|126.25|125.85|127.35|126.9|126|125.8|82914
1604999280000|2020-11-10 09:08:00|126.2|125.9|124.95|124.65|126.25|125.95|124.8|124.15|132410
1604999290000|2020-11-10 09:08:10|125|125|126|125.6|126.1|126|124.5|123.7|132700
1604999300000|2020-11-10 09:08:20|126.1|125.75|125.75|125.45|126.1|125.9|125.3|125|101308
1604999310000|2020-11-10 09:08:30|125.7|125.5|126.1|125.65|126.1|125.65|125.7|125.4|144205
1604999320000|2020-11-10 09:08:40|126.15|125.7|127.5|127.1|127.6|127.15|126.15|125.7|97301
1604999330000|2020-11-10 09:08:50|127.65|127.3|128.7|128.35|128.75|128.6|127.65|127.3|98133
1604999340000|2020-11-10 09:09:00|128.65|128.3|127.75|127.4|128.65|128.35|127.1|126.4|239441
1604999350000|2020-11-10 09:09:10|127.7|127.45|127.1|126.7|127.75|127.45|127.1|126.65|93864
1604999360000|2020-11-10 09:09:20|127.2|126.75|127.55|127.15|127.55|127.15|127.1|126.75|60163
1604999370000|2020-11-10 09:09:30|127.75|127.35|127|126.75|127.85|127.45|127|126.75|68492
1604999380000|2020-11-10 09:09:40|126.95|126.7|126.6|126.2|126.95|126.7|126.6|126.2|65176
1604999390000|2020-11-10 09:09:50|126.7|126.3|127|126.75|127|126.8|126.7|126.3|47057
1604999400000|2020-11-10 09:10:00|127.15|126.5|127|126.9|127.25|126.9|127|126.5|90916
1604999410000|2020-11-10 09:10:10|126.9|126.85|126.65|126.15|126.9|126.85|126|125.25|212145
1604999420000|2020-11-10 09:10:20|126.7|126.2|126.7|126.25|126.7|126.25|126.7|126.2|86576
1604999430000|2020-11-10 09:10:30|126.75|126.3|127.35|126.8|127.4|126.85|126.75|126.3|85086
1604999440000|2020-11-10 09:10:40|127.3|126.7|127.2|126.85|127.3|126.85|126.65|126.2|69653
1604999450000|2020-11-10 09:10:50|127.15|126.7|127.4|127.05|127.5|127.15|127|126.6|73749
1604999460000|2020-11-10 09:11:00|127.35|127.35|127.4|127.1|127.5|127.4|127.25|126.8|148085
1604999470000|2020-11-10 09:11:10|127.5|127.4|126.55|126.25|127.5|127.4|126.55|126.2|107084
1604999480000|2020-11-10 09:11:20|126.5|126.2|126.9|126.4|126.9|126.4|126.25|125.8|60343
1604999490000|2020-11-10 09:11:30|126.85|126.45|127.05|126.75|127.05|126.75|126.85|126.45|27305
1604999500000|2020-11-10 09:11:40|127|126.6|127|126.6|127|126.75|127|126.5|66603
1604999510000|2020-11-10 09:11:50|||||||||81085
1604999520000|2020-11-10 09:12:00|126.9|126.5|126.3|126|126.9|126.55|126.25|125.85|63357
1604999530000|2020-11-10 09:12:10|126.45|126.05|127|126.65|127|126.65|126.45|126.05|80621
1604999540000|2020-11-10 09:12:20|126.95|126.6|126.95|126.5|126.95|126.65|126.95|126.45|19852
1604999550000|2020-11-10 09:12:30|127|126.6|127|126.7|127|126.75|126.95|126.6|47882
1604999560000|2020-11-10 09:12:40|127.05|126.75|127.1|126.85|127.1|126.85|126.85|126.5|55987
1604999570000|2020-11-10 09:12:50|127.2||127.25||127.3||127.2||36506
1604999580000|2020-11-10 09:13:00|||||||||65424
1604999590000|2020-11-10 09:13:10|127.2|126.9|126.75|126.35|127.25|126.95|126.65|126.2|80853
1604999600000|2020-11-10 09:13:20|126.7|126.2|126.65|126.2|126.7|126.35|126.65|126.2|72768
1604999610000|2020-11-10 09:13:30|126.6|126.1|126.35|125.9|126.6|126.1|126.35|125.9|207052
1604999620000|2020-11-10 09:13:40|126.3|125.85|125.9|125.6|126.35|126.3|125.9|125.6|187299
1604999630000|2020-11-10 09:13:50|125.85|125.65|125.95|125.6|126.1|125.9|125.85|125.6|81120
1604999640000|2020-11-10 09:14:00|126|126.1|125.9|125.65|126.15|126.1|125.9|125.6|61734
1604999650000|2020-11-10 09:14:10|125.85|125.5|125.3|125.1|125.85|125.5|125.25|125.1|51717
1604999660000|2020-11-10 09:14:20|125.35|125.15|124.65|124.2|125.6|125.5|124.65|124.15|147981
1604999670000|2020-11-10 09:14:30|124.6|124.15|121.1|120.8|124.6|124.15|120.8|120.05|171345
1604999680000|2020-11-10 09:14:40|121.25|121|121.35|121.05|121.35|121.1|121.25|121|123794
1604999690000|2020-11-10 09:14:50|121.45|121.15|121.95|121.65|121.95|121.65|121.45|121.15|97475
1604999700000|2020-11-10 09:15:00|122.1|121.7|122.3|122.25|122.3|122.25|122.1|121.7|116180
1604999710000|2020-11-10 09:15:10|122.45|122.2|122.15|121.8|122.5|122.3|122.15|121.8|110459
1604999720000|2020-11-10 09:15:20|122.1|121.75|122.4|122.15|122.4|122.15|121.9|121.7|138271
1604999730000|2020-11-10 09:15:30|122.35|122.2|122.25|122|122.35|122.35|122.25|121.9|47316
1604999740000|2020-11-10 09:15:40|122.3|122.05|123|122.75|123|122.75|122.3|122.05|108512
1604999750000|2020-11-10 09:15:50|122.95|122.7|123.8|123.5|124.25|123.55|122.7|122.3|202934
1604999760000|2020-11-10 09:16:00|123.85|123.55|123.9|123.65|123.9|123.7|123.85|123.55|139644
1604999770000|2020-11-10 09:16:10|123.85|123.6|123.9|123.6|123.9|123.6|123.55|123.2|64941
1604999780000|2020-11-10 09:16:20|123.95|123.65|123.85|123.55|123.95|123.7|123.4|123.1|52005
1604999790000|2020-11-10 09:16:30|123.9|123.6|123.85|123.8|124|123.85|123.85|123.6|97656
1604999800000|2020-11-10 09:16:40|123.9|123.85|124.25|124|124.25|124.05|123.9|123.85|38936
1604999810000|2020-11-10 09:16:50|124.35|124.05|124.85|124.65|124.85|124.65|124.35|124.05|76275
1604999820000|2020-11-10 09:17:00|124.9|124.7|124.65|124.4|124.95|124.75|124.65|124.3|98815
1604999830000|2020-11-10 09:17:10|124.7|124.45|124.6|124.35|125|124.9|124.55|124.35|80183
1604999840000|2020-11-10 09:17:20|124.65|124.5|125.3|125.15|125.35|125.15|124.65|124.5|99316
1604999850000|2020-11-10 09:17:30|125.25|125.05|125.15|124.9|125.25|125.15|125|124.65|58162
1604999860000|2020-11-10 09:17:40|125.2|124.95|125.4|125.15|125.45|125.15|125.1|124.95|61390
1604999870000|2020-11-10 09:17:50|125.35|125.2|125.7|125.5|125.7|125.6|125.35|125.2|86626
1604999880000|2020-11-10 09:18:00|125.75|125.55|125.85|125.65|125.9|125.8|125.7|125.55|118512
1604999890000|2020-11-10 09:18:10|125.8|125.75|125.8|125.55|125.8|125.75|125.8|125.4|54684
1604999900000|2020-11-10 09:18:20|125.85|125.6|125.85|125.7|125.85|125.7|125.85|125.6|73908
1604999910000|2020-11-10 09:18:30|125.8|125.65|125.85|125.65|125.85|125.7|125.8|125.5|41216
1604999920000|2020-11-10 09:18:40|125.8|125.7|126.3|126.05|126.3|126.05|125.8|125.7|74539
1604999930000|2020-11-10 09:18:50|126.45|126.1|127.25|127|127.25|127|126.45|126.1|87124
1604999940000|2020-11-10 09:19:00|127.35|127.05|127.9|127.75|127.95|127.8|127.35|127.05|583104
1604999950000|2020-11-10 09:19:10|127.95|127.8|127.45|127.05|128|127.85|127.45|127.05|127371
1604999960000|2020-11-10 09:19:20|127.4|127.3|127.75|127.5|127.75|127.5|127.25|126.85|129167
1604999970000|2020-11-10 09:19:30|127.85|127.55|127.7|127.25|128.25|128.05|127.7|127.25|74321
1604999980000|2020-11-10 09:19:40|127.65|127.2|127.7|127.45|127.7|127.45|127.45|127|116969
1604999990000|2020-11-10 09:19:50|127.75|127.35|127|126.5|127.75|127.35|127|126.45|40805
1605000000000|2020-11-10 09:20:00|126.95|126.3|125.85|125.45|126.95|126.35|125.05|125|565490
1605000010000|2020-11-10 09:20:10|125.9|125.4|125.15|124.7|125.9|125.4|124.4|124|326418
1605000020000|2020-11-10 09:20:20|125.1|124.55|124.55|124.15|125.1|124.7|124.55|124.05|62543
1605000030000|2020-11-10 09:20:30|124.6|124.55|123.3|122.8|124.85|124.6|123|122.65|136971
1605000040000|2020-11-10 09:20:40|123.35|122.85|123.85|123.35|123.9|123.35|123.3|122.85|67437
1605000050000|2020-11-10 09:20:50|123.9|123.4|122.8|122.4|124|123.65|122.35|122.25|200668
1605000060000|2020-11-10 09:21:00|122.75|122.45|123|122.65|123|122.65|122.75|122.45|46237
1605000070000|2020-11-10 09:21:10|122.95|122.55|123.3|122.9|123.3|122.9|122.95|122.55|113979
1605000080000|2020-11-10 09:21:20|123.4|123|123.2|122.8|123.95|123.35|122.65|122.5|181369
1605000090000|2020-11-10 09:21:30|123.15|122.75|122.95|122.6|123.15|122.75|122.95|122.6|49099
1605000100000|2020-11-10 09:21:40|123|122.65|123.65|123.15|123.65|123.15|122.95|122.65|52780
1605000110000|2020-11-10 09:21:50|123.75|123.25|124.05|123.8|124.1|123.8|123.75|123.25|157324
1605000120000|2020-11-10 09:22:00|124.1|123.85|124.4|124.15|124.4|124.15|124.1|123.85|49219
1605000130000|2020-11-10 09:22:10|124.35|124.2|124.35|124.2|124.35|124.25|124.35|123.95|124351
1605000140000|2020-11-10 09:22:20|124.4|124.25|124.65|124.4|124.65|124.4|124.4|124.25|70636
1605000150000|2020-11-10 09:22:30|124.6|124.35|124.65|124.25|124.65|124.4|124.3|124.05|149709
1605000160000|2020-11-10 09:22:40||124.3||124.35||124.35||124.25|45241
1605000170000|2020-11-10 09:22:50|124.7|124.45|124.65|124.5|124.8|124.5|124.65|124.45|158530
1605000180000|2020-11-10 09:23:00|124.7|124.55|124.95|124.85|124.95|124.85|124.7|124.55|57006
1605000190000|2020-11-10 09:23:10|125|125|125.5|125.15|125.6|125.15|125|125|54895
1605000200000|2020-11-10 09:23:20|125.6|125.25|126|125.85|126|125.9|125.5|125.25|39955
1605000210000|2020-11-10 09:23:30|126.1|125.9|126.75|126.45|126.9|126.7|126.1|125.9|70975
1605000220000|2020-11-10 09:23:40|126.7|126.4|127.5|127.05|127.65|127.05|126.65|126.35|70229
1605000230000|2020-11-10 09:23:50|127.55|127.15|127.45|127.2|127.55|127.2|127.4|127.15|31582
1605000240000|2020-11-10 09:24:00|127.4|127.1|125.35|124.95|127.4|127.1|124.8|124.3|281366
1605000250000|2020-11-10 09:24:10|125.3|124.9|124.75|124.4|125.3|124.9|124.55|124.3|58942
1605000260000|2020-11-10 09:24:20|124.8|124.45|123.9|123.45|124.8|124.45|123.85|123.4|48986
1605000270000|2020-11-10 09:24:30|123.95|123.5|124|123.7|124.1|123.7|123.95|123.5|40967
1605000280000|2020-11-10 09:24:40|123.95|123.65|123.65|123.3|123.95|123.7|123.65|123.2|49198
1605000290000|2020-11-10 09:24:50|123.7|123.25|123.45|123.25|123.8|123.45|123.45|123.1|128865
1605000300000|2020-11-10 09:25:00|123.6|123.3|123.5|123.05|123.8|123.4|123.35|123|67471
1605000310000|2020-11-10 09:25:10|123.45|123.1|123.8|123.6|123.8|123.6|123.45|123.1|46514
1605000320000|2020-11-10 09:25:20|123.75|123.55|123.65|123.2|123.75|123.6|123.6|123.2|93967
1605000330000|2020-11-10 09:25:30|123.6|123.25|123.55|123.4|123.6|123.4|123.55|123.25|60814
1605000340000|2020-11-10 09:25:40|123.5|123.3|125|124.7|125|124.7|123.1|123|137840
1605000350000|2020-11-10 09:25:50|124.95|124.95|126.15|125.8|127.75|127.7|124.95|124.95|552679
1605000360000|2020-11-10 09:26:00|126.1|125.6|126.2|125.75|126.95|126.3|125.65|125|123565
1605000370000|2020-11-10 09:26:10|126.15|125.7|125.85|125.45|126.15|125.7|125.85|125.45|34186
1605000380000|2020-11-10 09:26:20|125.8|125.5|125.75|125.5|125.85|125.5|125.75|125.5|46742
1605000390000|2020-11-10 09:26:30|125.8||125.8||125.8||125.8||18038
1605000400000|2020-11-10 09:26:40|125.75|125.45|125.35|124.95|125.75|125.45|124.35|124.15|285436
1605000410000|2020-11-10 09:26:50|125.4|125|125.85|125.5|125.85|125.5|125.05|124.6|72067
1605000420000|2020-11-10 09:27:00|125.8|125.45|125.5|125.25|125.8|125.45|125.5|125.15|92694
1605000430000|2020-11-10 09:27:10|||||||||48338
1605000440000|2020-11-10 09:27:20|125.45|125.4|125.45|125.25|125.45|125.4|125.45|125.25|44308
1605000450000|2020-11-10 09:27:30|125.4|125.2|125.4|125.15|125.45|125.2|125.4|125.15|176701
1605000460000|2020-11-10 09:27:40|125.35|125.1|125.35|125.05|125.4|125.15|125.3|124.95|36542
1605000470000|2020-11-10 09:27:50|125.4|125.1|125.7|125.4|125.75|125.4|125.4|125.1|43289
1605000480000|2020-11-10 09:28:00|125.75|125.45|125.95|125.7|125.95|125.7|125.75|125.45|29298
1605000490000|2020-11-10 09:28:10|125.9|125.6|125.55|125.15|125.9|125.7|125.55|125.15|43543
1605000500000|2020-11-10 09:28:20|125.5|125.4|125.5|125.25|125.5|125.4|125.5|125.2|113565
1605000510000|2020-11-10 09:28:30|125.6|125.3|125.6|125.3|125.6|125.3|125.6|125.3|21078
1605000520000|2020-11-10 09:28:40|125.55|125.25|125.55|125.25|125.55|125.25|125.55|125.25|31915
1605000530000|2020-11-10 09:28:50|125.5|125.2|124.9|124.55|125.5|125.3|124.85|124.5|165877
1605000540000|2020-11-10 09:29:00|124.85|124.5|124.6|124.5|124.85|124.5|124.55|124.5|48658
1605000550000|2020-11-10 09:29:10|124.65|124.55|124.9|124.75|124.9|124.75|124.65|124.55|41247
1605000560000|2020-11-10 09:29:20|124.85|124.8|124.85|124.5|124.85|124.8|124.85|124.5|38278
1605000570000|2020-11-10 09:29:30|124.8|124.45|124.85|124.45|124.85|124.45|124.45|124.05|40259
1605000580000|2020-11-10 09:29:40||124.6||124.6||124.65||124.6|14737
1605000590000|2020-11-10 09:29:50|124.8|124.55|124.95|124.6|124.95|124.7|124.6|124.45|125280
1605000600000|2020-11-10 09:30:00|124.9|124.65|124.9|124.65|124.9|124.7|124.9|124.65|12209
1605000610000|2020-11-10 09:30:10|124.8|124.6|124.1|123.8|124.9|124.75|123.75|123.05|88928
1605000620000|2020-11-10 09:30:20|124.05|123.75|124.1|123.85|124.1|123.85|123.95|123.75|19306
1605000630000|2020-11-10 09:30:30|124.25|123.9|123.9|123.7|124.25|123.95|123.9|123.65|93914
1605000640000|2020-11-10 09:30:40|124|123.65|123.25|123.15|124|123.7|123.25|123.15|133116
1605000650000|2020-11-10 09:30:50|123.45|123.25|123.25|123.1|123.45|123.3|123.25|123.05|220582
1605000660000|2020-11-10 09:31:00|123.3|123.05|123.35|123.1|123.35|123.1|123.25|123.05|72137
1605000670000|2020-11-10 09:31:10|123.4|123.15|123.95|123.75|124.05|123.75|123.4|123.15|57576
1605000680000|2020-11-10 09:31:20|124.05|123.85|125|124.7|125.55|124.7|124.05|123.85|81549
1605000690000|2020-11-10 09:31:30|125.05|124.75|125.4|125.1|125.45|125.1|125|124.75|60502
1605000700000|2020-11-10 09:31:40|125.45|125.15|125.55|125.35|125.55|125.45|125.45|125.15|85261
1605000710000|2020-11-10 09:31:50|125.6|125.4|125.8|125.45|125.85|125.45|125.6|125.4|34858
1605000720000|2020-11-10 09:32:00|125.75|125.4|124.7|124.3|125.75|125.4|124.5|124.25|177603
1605000730000|2020-11-10 09:32:10|124.75|124.35|124.55|124.3|124.95|124.85|124.35|124.25|94424
1605000740000|2020-11-10 09:32:20|124.6|124.8|125.6|125.4|125.75|125.4|124.6|124.35|236259
1605000750000|2020-11-10 09:32:30|125.65|125.45|125.9|125.55|125.9|125.55|125.55|125.35|45979
1605000760000|2020-11-10 09:32:40|125.95|125.6|125.95|125.65|126|125.65|125.95|125.6|21297
1605000770000|2020-11-10 09:32:50|125.9|125.6|125.45|125.3|125.9|125.65|125.45|125.3|111435
1605000780000|2020-11-10 09:33:00|125.4|125.25|125.4|125.1|125.4|125.35|125.4|125.1|52360
1605000790000|2020-11-10 09:33:10|125.35|125|124.9|124.65|125.35|125|124.75|124.6|58472
1605000800000|2020-11-10 09:33:20|124.85|124.6|125.75|125.4|125.75|125.4|124.7|124.6|65871
1605000810000|2020-11-10 09:33:30|125.7||125.7||125.7||125.7||29570
1605000820000|2020-11-10 09:33:40|125.65|125.35|125.65|125.45|126|125.85|125.6|125.35|182338
1605000830000|2020-11-10 09:33:50|125.6|125.4|125.15|124.85|125.7|125.5|125.1|124.6|67741
1605000840000|2020-11-10 09:34:00|125.05|125|125.15|124.85|125.2|125|125.05|124.85|16301
1605000850000|2020-11-10 09:34:10|125.1|124.8|124.95|124.8|125.1|124.8|124.85|124.8|6154
1605000860000|2020-11-10 09:34:20|124.9|124.75|124.9|124.6|124.9|124.8|124.9|124.6|10803
1605000870000|2020-11-10 09:34:30|124.85|124.55|124.8|124.55|124.9|124.65|124.5|124.4|60758
1605000880000|2020-11-10 09:34:40|124.75|124.6|124.7|124.55|124.8|124.6|124.7|124.55|32979
1605000890000|2020-11-10 09:34:50|124.8|124.6|124.7|124.6|124.8|124.6|124.7|124.55|28033
1605000900000|2020-11-10 09:35:00|124.8|124.65|124.4|124.15|124.8|124.65|124.4|124.15|37128
1605000910000|2020-11-10 09:35:10|124.35|124.1|124.1|124|124.4|124.1|124.1|124|68294
1605000920000|2020-11-10 09:35:20|124.05|123.95|123.55|123.3|124.05|123.95|123.25|123.1|87662
1605000930000|2020-11-10 09:35:30|123.6|123.35|123.65|123.3|123.7|123.55|123.6|123.3|52111
1605000940000|2020-11-10 09:35:40|123.6|123.35|123.4|123.1|123.6|123.35|123.4|123.1|45325
1605000950000|2020-11-10 09:35:50|123.15|123.15|123.2|123|123.4|123.15|123.15|123|50271
1605000960000|2020-11-10 09:36:00|123.15|122.95|122.95|122.6|123.15|123|122.25|122|137192
1605000970000|2020-11-10 09:36:10|123|122.65|121.85|121.5|123.1|122.7|121.85|121.5|110763
1605000980000|2020-11-10 09:36:20|121.9|121.55|122|121.7|122|121.7|121.3|121|70770
1605000990000|2020-11-10 09:36:30|121.95|121.65|122|121.7|122|121.8|121.65|121.3|68426
1605001000000|2020-11-10 09:36:40|121.95|121.6|121.85|121.6|121.95|121.6|121.85|121.6|13079
1605001010000|2020-11-10 09:36:50|121.95|121.65|123.05|122.7|123.2|122.85|121.8|121.65|55730
1605001020000|2020-11-10 09:37:00|123|122.65|122.55|122.25|123|122.7|122.55|122.25|106285
1605001030000|2020-11-10 09:37:10|122.5|122.2|123.2|122.9|123.2|122.9|122.4|122.1|132540
1605001040000|2020-11-10 09:37:20|123.15|122.8|122.55|122.25|123.15|122.8|122.55|122.25|29092
1605001050000|2020-11-10 09:37:30|122.5|122.2|122.65|122.25|122.7|122.25|122.35|122|64460
1605001060000|2020-11-10 09:37:40|122.7|122.4|122.85|122.55|122.85|122.55|122.65|122.4|135859
1605001070000|2020-11-10 09:37:50|122.9|122.65|123|122.7|123|122.7|122.9|122.65|30890
1605001080000|2020-11-10 09:38:00|123.05|122.75|123.15|122.8|123.15|122.8|123.05|122.75|85547
1605001090000|2020-11-10 09:38:10|||||||||24509
1605001100000|2020-11-10 09:38:20|123.2|122.85|123.45|123.1|123.45|123.3|123.2|122.85|66758
1605001110000|2020-11-10 09:38:30|123.5|123.3|124.45|124.05|124.45|124.25|123.5|123.3|14618
1605001120000|2020-11-10 09:38:40|124.4|124.2|124.35|124|124.4|124.2|124.35|124|26760
1605001130000|2020-11-10 09:38:50|||||||||1864
1605001140000|2020-11-10 09:39:00|124.4|124.05|124.45|124.3|124.45|124.3|124.4|124.05|88305
1605001150000|2020-11-10 09:39:10|124.4|124.25|124.35|124.1|124.45|124.25|124.35|124.05|38648
1605001160000|2020-11-10 09:39:20|124.3|124.05|124.6|124.4|124.65|124.4|124.3|124|62384
1605001170000|2020-11-10 09:39:30|124.55|124.35|124.4|124.05|124.6|124.4|124.4|124.05|19393
1605001180000|2020-11-10 09:39:40|124.35|124.1|123.8|123.55|124.35|124.1|123.8|123.55|46913
1605001190000|2020-11-10 09:39:50|123.75|123.6|123.75|123.55|123.75|123.6|123.75|123.55|22120
1605001200000|2020-11-10 09:40:00|123.7|123.5|123.7|123.45|123.7|123.5|123.7|123.45|100130
1605001210000|2020-11-10 09:40:10|123.65|123.4|123.8|123.55|123.8|123.55|123.5|123.35|51212
1605001220000|2020-11-10 09:40:20|||||||||4633
1605001230000|2020-11-10 09:40:30|123.85|123.6|124.1|123.8|124.15|123.8|123.85|123.6|42889
1605001240000|2020-11-10 09:40:40||123.85||123.85||123.9||123.85|25333
1605001250000|2020-11-10 09:40:50|124.15|123.9|124.5|124.15|124.5|124.15|124.1|123.9|25725
1605001260000|2020-11-10 09:41:00|124.45||124.35||124.45||124.35||8203
1605001270000|2020-11-10 09:41:10|124.45|124.2|124.45|124.2|124.45|124.2|124.45|124.2|17270
1605001280000|2020-11-10 09:41:20|124.4|124.3|124.45|124.3|124.5|124.3|124.3|124.1|50975
1605001290000|2020-11-10 09:41:30|124.5|124.35|124.6|124.35|124.6|124.35|124.5|124.3|20442
1605001300000|2020-11-10 09:41:40|124.55|124.45|124.15|124|124.55|124.45|124.15|123.8|62770
1605001310000|2020-11-10 09:41:50|124.1|123.95|124.1|123.85|124.35|124|123.8|123.7|75485
1605001320000|2020-11-10 09:42:00|124.15|124|124.3|124.15|124.55|124.2|124.15|123.85|8746
1605001330000|2020-11-10 09:42:10|124.15|124.05|123.75|123.45|124.3|124.05|123.75|123.4|33267
1605001340000|2020-11-10 09:42:20|123.45|123.4|123.55|123.25|123.75|123.55|123.35|123.15|54182
1605001350000|2020-11-10 09:42:30|123.4|123.4|123.55|123.3|123.55|123.4|123.4|123.3|7260
1605001360000|2020-11-10 09:42:40|123.5|123.25|123.5|123.35|123.5|123.35|123.5|123.25|37880
1605001370000|2020-11-10 09:42:50|123.45|123.25|123.2|122.85|123.45|123.25|123.2|122.85|14858
1605001380000|2020-11-10 09:43:00|123.15|123|123.05|122.85|123.15|123|123.05|122.85|23968
1605001390000|2020-11-10 09:43:10|123|122.8|123.1|122.85|123.2|123.05|122.9|122.75|76707
1605001400000|2020-11-10 09:43:20|123.15|122.9|123.15|122.95|123.15|122.95|123|122.9|23374
1605001410000|2020-11-10 09:43:30|123.1|122.9|123.1|122.9|123.1|122.95|123.1|122.9|72674
1605001420000|2020-11-10 09:43:40|123.05|122.95|123.2|123.05|123.2|123.05|123.05|122.85|102104
1605001430000|2020-11-10 09:43:50|123.15|123|122.5|122.15|123.15|123|122.4|122.1|44546
1605001440000|2020-11-10 09:44:00|122.6|122.25|122.65|122.45|122.75|122.5|122.5|122.25|42181
1605001450000|2020-11-10 09:44:10|122.6|122.4|122.7|122.55|122.8|122.7|122.5|122.15|44765
1605001460000|2020-11-10 09:44:20|122.65|122.5|122.55|122.4|122.7|122.55|122.55|122.35|48868
1605001470000|2020-11-10 09:44:30|122.6|122.45|123.05|122.8|123.1|122.8|122.6|122.45|32872
1605001480000|2020-11-10 09:44:40|123.1|122.85|123.3|123.15|123.3|123.15|123.05|122.85|25790
1605001490000|2020-11-10 09:44:50|123.35|123.2|123.55|123.35|123.55|123.35|123.35|123.2|17908
1605001500000|2020-11-10 09:45:00|123.6|123.45|123.5|123.3|123.65|123.5|123.5|123.15|28975
1605001510000|2020-11-10 09:45:10|123.55|123.35|123.65|123.4|123.65|123.4|123.55|123.35|13225
1605001520000|2020-11-10 09:45:20|123.6|123.35|123.5|123.4|123.65|123.45|123.5|123.3|6151
1605001530000|2020-11-10 09:45:30|123.55|123.3|122.95|122.75|123.55|123.3|122.7|122.65|39845
1605001540000|2020-11-10 09:45:40|122.9|122.8|122.85|122.6|123|122.8|122.75|122.6|36068
1605001550000|2020-11-10 09:45:50|122.8|122.55|122.55|122.4|122.8|122.6|122.55|122.4|8826
1605001560000|2020-11-10 09:46:00|122.65|122.45|122.95|122.75|123.1|122.75|122.65|122.45|142249
1605001570000|2020-11-10 09:46:10|123|122.8|123.45|123.15|123.45|123.15|123|122.75|79665
1605001580000|2020-11-10 09:46:20||123.2||123.25||123.25||123.2|13217
1605001590000|2020-11-10 09:46:30|123.5|123.3|123.5|123.4|123.55|123.4|123.5|123.3|54562
1605001600000|2020-11-10 09:46:40|123.55|123.45|123.65|123.55|123.65|123.55|123.55|123.45|21709
1605001610000|2020-11-10 09:46:50|123.7|123.6|123.7|123.55|123.95|123.75|123.7|123.55|44566
1605001620000|2020-11-10 09:47:00|123.75|123.65|123.7|123.6|123.75|123.65|123.7|123.55|9984
1605001630000|2020-11-10 09:47:10|123.75|123.65|123.7|123.65|123.95|123.8|123.7|123.55|125095
1605001640000|2020-11-10 09:47:20|123.65|123.6|124.2|123.95|124.2|124|123.65|123.55|51228
1605001650000|2020-11-10 09:47:30|124.15|124.15|124.15|124.05|124.2|124.15|124.15|123.95|46934
1605001660000|2020-11-10 09:47:40||124.1||124.1||124.1||124.1|24309
1605001670000|2020-11-10 09:47:50|124.2|124.15|123.95|123.85|124.4|124.2|123.95|123.75|65498
1605001680000|2020-11-10 09:48:00|||||||||9098
1605001690000|2020-11-10 09:48:10|124|123.9|124|123.9|124.05|123.9|123.95|123.85|39709
1605001700000|2020-11-10 09:48:20|123.95|123.85|124|123.85|124|123.85|123.95|123.75|14279
1605001710000|2020-11-10 09:48:30|124.05|123.9|124.3|124.15|124.3|124.15|124.05|123.9|14288
1605001720000|2020-11-10 09:48:40|||||||||22934
1605001730000|2020-11-10 09:48:50|124.35|124.2|124.4|124.3|124.4|124.3|124.35|124.2|32591
1605001740000|2020-11-10 09:49:00|124.45|124.35|124.55|124.4|124.55|124.45|124.45|124.3|40588
1605001750000|2020-11-10 09:49:10|124.5|124.35|124.55|124.4|124.55|124.4|124.5|124.35|22529
1605001760000|2020-11-10 09:49:20|124.6|124.45|124.6|124.5|124.6|124.5|124.55|124.45|194482
1605001770000|2020-11-10 09:49:30|124.55|124.45|124.55|124.35|124.55|124.45|124.55|124.35|42203
1605001780000|2020-11-10 09:49:40|124.2|124.3|124.35|124.05|124.45|124.3|124.2|124|261345
1605001790000|2020-11-10 09:49:50|124.4|124.1|124.55|124.35|124.55|124.35|124.4|124.1|73248
1605001800000|2020-11-10 09:50:00|124.5|124.3|124.15|123.95|124.5|124.35|124.15|123.9|83192
1605001810000|2020-11-10 09:50:10|124.2|124|124.25|124.05|124.25|124.05|124.2|123.95|7675
1605001820000|2020-11-10 09:50:20|124.3|124.1|124.05|123.85|124.35|124.15|124|123.8|25640
1605001830000|2020-11-10 09:50:30|124|123.8|123.9|123.65|124|123.85|123.8|123.55|4818
1605001840000|2020-11-10 09:50:40|123.95|123.7|124|123.8|124|123.8|123.95|123.7|5739
1605001850000|2020-11-10 09:50:50|||||||||14331
1605001860000|2020-11-10 09:51:00|124.05|123.85|124.35|124.2|124.35|124.2|124.05|123.85|23350
1605001870000|2020-11-10 09:51:10|124.4|124.25|124.35|124.2|124.4|124.25|124.35|124.2|15926
1605001880000|2020-11-10 09:51:20|124.3|124.15|124.2|124|124.3|124.2|124.2|124|35290
1605001890000|2020-11-10 09:51:30|||||||||5160
1605001900000|2020-11-10 09:51:40|124.15|123.95|123.95|123.75|124.15|123.95|123.85|123.65|60539
1605001910000|2020-11-10 09:51:50|124|123.8|124.05|123.9|124.2|123.9|124|123.75|106116
1605001920000|2020-11-10 09:52:00|124.1|123.95|124|123.9|124.2|124|123.95|123.85|39405
1605001930000|2020-11-10 09:52:10|124.05|123.95|124.15|124.05|124.3|124.15|124.05|123.95|37959
1605001940000|2020-11-10 09:52:20|124.1|124|124.1|124|124.15|124|124.1|124|28956
1605001950000|2020-11-10 09:52:30|124.15|124.05|123.85|123.75|124.15|124.05|123.85|123.65|25521
1605001960000|2020-11-10 09:52:40|123.8|123.7|123.85|123.65|123.85|123.7|123.75|123.55|19040
1605001970000|2020-11-10 09:52:50|123.9|123.7|123.9|123.75|123.95|123.75|123.9|123.65|99353
1605001980000|2020-11-10 09:53:00|123.85|123.8|123.55|123.4|123.85|123.8|123.55|123.4|59287
1605001990000|2020-11-10 09:53:10|123.5|123.35|123.5|123.3|123.5|123.45|123.45|123.25|33018
1605002000000|2020-11-10 09:53:20|123.4|123.4|123.3|123.1|123.5|123.4|123.25|123.1|43426
1605002010000|2020-11-10 09:53:30|123.25|123.05|123.25|123|123.25|123.05|123.25|123|11600
1605002020000|2020-11-10 09:53:40|123.2|123.05|123.05|122.9|123.2|123.05|123|122.9|39568
1605002030000|2020-11-10 09:53:50|123|122.85|123.1|122.85|123.1|122.85|123|122.8|3251
1605002040000|2020-11-10 09:54:00|||||||||50367
1605002050000|2020-11-10 09:54:10|123.05|122.8|123.05|122.75|123.05|122.8|122.8|122.5|47294
1605002060000|2020-11-10 09:54:20|123.1|122.8|123.45|123.15|123.45|123.15|123.1|122.8|42831
1605002070000|2020-11-10 09:54:30|123.5|123.2|123.55|123.35|123.55|123.35|123.45|123.2|3678
1605002080000|2020-11-10 09:54:40|123.6|123.4|123.8|123.55|123.8|123.55|123.6|123.4|22947
1605002090000|2020-11-10 09:54:50|123.85|123.65|124.15|124|124.2|124.1|123.85|123.65|14247
1605002100000|2020-11-10 09:55:00|||||||||5161
1605002110000|2020-11-10 09:55:10||124.05||124.05||124.05||124|32657
1605002120000|2020-11-10 09:55:20|124.2|124.1|124.3|124.15|124.4|124.15|124.2|124.1|32861
1605002130000|2020-11-10 09:55:30|124.35|124.2|124.5|124.25|124.5|124.4|124.3|124.2|29900
1605002140000|2020-11-10 09:55:40|124.55|124.3|124.6|124.5|124.6|124.5|124.55|124.3|55857
1605002150000|2020-11-10 09:55:50|124.55|124.45|124.45|124.2|124.55|124.45|124.45|124.15|25710
1605002160000|2020-11-10 09:56:00|124.5|124.25|124.5|124.35|124.55|124.35|124.5|124.25|4115
1605002170000|2020-11-10 09:56:10|124.55|124.4|124.65|124.5|124.65|124.5|124.55|124.4|11750
1605002180000|2020-11-10 09:56:20|124.6|124.45|124.55|124.3|124.6|124.45|124.55|124.25|25630
1605002190000|2020-11-10 09:56:30|124.5||124.5||124.5||124.45||38478
1605002200000|2020-11-10 09:56:40|124.55|124.5|124.5|124.35|124.6|124.5|124.5|124.3|44546
1605002210000|2020-11-10 09:56:50|124.45|124.3|124.45|124.2|124.7|124.35|124.25|123.95|62742
1605002220000|2020-11-10 09:57:00|124.4|124.25|124.3|124.05|124.4|124.25|124.3|124.05|107022
1605002230000|2020-11-10 09:57:10|124.25|124|124|123.8|124.25|124|124|123.75|16226
1605002240000|2020-11-10 09:57:20|124.05|123.85|124.05|123.85|124.05|123.85|124.05|123.85|6347
1605002250000|2020-11-10 09:57:30|124.1|123.9|124.5|124.35|124.5|124.35|124.1|123.9|15922
1605002260000|2020-11-10 09:57:40|124.55|124.4|124.45|124.3|124.6|124.4|124.45|124.25|62161
1605002270000|2020-11-10 09:57:50|||||||||81
1605002280000|2020-11-10 09:58:00|124.4|124.25|124.4|124.25|124.4|124.25|124.4|124.25|20499
1605002290000|2020-11-10 09:58:10|||||||||5166
1605002300000|2020-11-10 09:58:20|124.35|124.2|124|123.75|124.35|124.3|124|123.75|51178
1605002310000|2020-11-10 09:58:30|124.05|123.85|124.2|124.05|124.2|124.1|124.05|123.85|39830
1605002320000|2020-11-10 09:58:40|124.25|124.1|124.35|124.2|124.35|124.2|124.25|124.1|4348
1605002330000|2020-11-10 09:58:50|124.3|124.1|124.3|124.1|124.3|124.1|124.3|124.1|7229
1605002340000|2020-11-10 09:59:00|124.35|124.15|124.35|124.15|124.35|124.2|124.35|124.15|8002
1605002350000|2020-11-10 09:59:10|124.3|124.1|124.35|124.1|124.35|124.15|124.3|124.05|36696
1605002360000|2020-11-10 09:59:20|124.4|124.15|124.05|123.8|124.4|124.2|123.9|123.7|33158
1605002370000|2020-11-10 09:59:30|124.1|123.85|124.25|124|124.25|124.05|124.05|123.85|9961
1605002380000|2020-11-10 09:59:40||124.05||124.1||124.1||124.05|36219
1605002390000|2020-11-10 09:59:50|124.45|124.05|124.25|124.05|124.45|124.05|124.25|124.05|538
1605002400000|2020-11-10 10:00:00|124.2|123.95|124.2|124.05|124.2|124.05|124.2|123.95|21783
1605002410000|2020-11-10 10:00:10|124.15|124|124|123.9|124.15|124|124|123.8|49954
1605002420000|2020-11-10 10:00:20|123.95|123.8|124|123.85|124|123.9|123.8|123.75|66646
1605002430000|2020-11-10 10:00:30|124.05|123.9|124.15|123.95|124.2|124.05|124.05|123.9|21468
1605002440000|2020-11-10 10:00:40|124.1|123.9|124.25|124.05|124.25|124.05|124.1|123.9|14255
1605002450000|2020-11-10 10:00:50|124.3|124.1|124.35|124.2|124.4|124.2|124.3|124.1|34128
1605002460000|2020-11-10 10:01:00|124.45|124.25|124.4|124.25|124.45|124.25|124.4|124.2|4043
1605002470000|2020-11-10 10:01:10|124.45||124.45||124.45||124.45||29090
1605002480000|2020-11-10 10:01:20|124.5|124.3|124.6|124.4|124.6|124.4|124.5|124.3|15727
1605002490000|2020-11-10 10:01:30||124.5||124.5||124.5||124.5|16044
1605002500000|2020-11-10 10:01:40|||||||||13285
1605002510000|2020-11-10 10:01:50|124.65|124.55|124.85|124.7|125|124.85|124.65|124.55|188879
1605002520000|2020-11-10 10:02:00|124.9|124.75|125|124.85|125|124.85|124.9|124.75|97461
1605002530000|2020-11-10 10:02:10|125.05|124.9|125.1|125.05|125.25|125.1|125|124.9|113073
1605002540000|2020-11-10 10:02:20||125||125.05||125.05||124.95|29252
1605002550000|2020-11-10 10:02:30|125.05|125|124.85|124.65|125.05|125.05|124.85|124.65|56563
1605002560000|2020-11-10 10:02:40|124.8|124.75|125.1|124.85|125.1|124.85|124.8|124.65|90592
1605002570000|2020-11-10 10:02:50||125||125||125||125|11043
1605002580000|2020-11-10 10:03:00|||||||||30754
1605002590000|2020-11-10 10:03:10|125.15|125.05|125.1|125.05|125.15|125.05|125.1|125|37891
1605002600000|2020-11-10 10:03:20|125.05|125|125.05|124.95|125.05|125.05|125|124.9|75253
1605002610000|2020-11-10 10:03:30|125.1|125|125.4|125.25|125.45|125.3|125.05|125|48574
1605002620000|2020-11-10 10:03:40|125.35|125.2|125.4|125.35|125.5|125.35|125.35|125.2|45833
1605002630000|2020-11-10 10:03:50|125.5|125.3|125.4|125.3|125.5|125.3|125.4|125.3|38219
1605002640000|2020-11-10 10:04:00|125.5|125.35|125.5|125.3|125.5|125.4|125.4|125.3|26262
1605002650000|2020-11-10 10:04:10|125.45|125.25|125.45|125.25|125.45|125.25|125.45|125.25|17321
1605002660000|2020-11-10 10:04:20|||||||||6836
1605002670000|2020-11-10 10:04:30|125.5|125.3|125.65|125.45|125.65|125.5|125.45|125.3|174457
1605002680000|2020-11-10 10:04:40|125.6|125.4|125.45|125.35|125.65|125.5|125.45|125.35|96115
1605002690000|2020-11-10 10:04:50||125.4||125.4||125.4||125.4|11084
1605002700000|2020-11-10 10:05:00|||||||||5220
1605002710000|2020-11-10 10:05:10|125.4|125.35|125.35|125.15|125.45|125.4|125.35|125.15|59045
1605002720000|2020-11-10 10:05:20|125.3|125.1|125.2|125.05|125.3|125.15|125.2|125|43939
1605002730000|2020-11-10 10:05:30|||||||||14591
1605002740000|2020-11-10 10:05:40|125.15|125|124.7|124.5|125.15|125.05|124.7|124.45|49191
1605002750000|2020-11-10 10:05:50||124.55||124.55||124.55||124.55|29776
1605002760000|2020-11-10 10:06:00|124.65||124.65||124.65||124.65||12983
1605002770000|2020-11-10 10:06:10|124.6|124.5|124.6|124.4|124.65|124.5|124.55|124.4|44881
1605002780000|2020-11-10 10:06:20|124.3|124.35|124.75|124.55|124.8|124.7|124.3|124.25|145768
1605002790000|2020-11-10 10:06:30|124.7|124.5|124.6|124.45|124.7|124.5|124.6|124.45|17808
1605002800000|2020-11-10 10:06:40|124.65|124.5|125|124.85|125|124.85|124.65|124.5|77841
1605002810000|2020-11-10 10:06:50|125.05|124.9|125.15|125.1|125.25|125.2|125.05|124.9|55846
1605002820000|2020-11-10 10:07:00|125.1|125.05|125.1|124.85|125.1|125.05|125.1|124.85|40769
1605002830000|2020-11-10 10:07:10|125.05|124.8|125|124.8|125.05|124.8|124.9|124.75|67478
1605002840000|2020-11-10 10:07:20|125.05|124.85|125.1|124.95|125.1|124.95|125.05|124.85|39951
1605002850000|2020-11-10 10:07:30|125.15|125|125.1|125|125.15|125|125.1|125|105370
1605002860000|2020-11-10 10:07:40|125.05|124.95|125.05|124.95|125.05|124.95|125.05|124.95|14847
1605002870000|2020-11-10 10:07:50|125|124.9|125|124.9|125|124.9|125|124.9|7450
1605002880000|2020-11-10 10:08:00|125.05|124.95|125.2|125.15|125.3|125.2|125|124.95|42543
1605002890000|2020-11-10 10:08:10||125.1||125.1||125.1||125.1|7321
1605002900000|2020-11-10 10:08:20|||||||||31599
1605002910000|2020-11-10 10:08:30|125.15|125.05|125.2|125.05|125.2|125.15|125.15|125.05|46893
1605002920000|2020-11-10 10:08:40|125.15|125|125.15|125|125.15|125|125.15|125|13745
1605002930000|2020-11-10 10:08:50||125.05||125||125.05||125|8294
1605002940000|2020-11-10 10:09:00|125.1|124.95|125.1|124.95|125.1|124.95|125.1|124.95|26345
1605002950000|2020-11-10 10:09:10|125.15|125|125.3|125.15|125.3|125.2|125.1|125|28617
1605002960000|2020-11-10 10:09:20|125.35|125.2|125.35|125.2|125.35|125.2|125.35|125.2|23251
1605002970000|2020-11-10 10:09:30|125.4|125.25|125.4|125.35|125.5|125.4|125.35|125.25|21754
1605002980000|2020-11-10 10:09:40|||||||||135
1605002990000|2020-11-10 10:09:50|125.5||125.4||125.5||125.4||14737
1605003000000|2020-11-10 10:10:00|||||||||7012
1605003010000|2020-11-10 10:10:10||125.3||125.3||125.35||125.3|59985
1605003020000|2020-11-10 10:10:20|125.35|125.25|125.25|125.1|125.35|125.25|125.25|125|37430
1605003030000|2020-11-10 10:10:30|||||||||23191
1605003040000|2020-11-10 10:10:40|||||||||8151
1605003050000|2020-11-10 10:10:50|125.2|125.05|125.05|125|125.2|125.05|125.05|125|23045
1605003060000|2020-11-10 10:11:00|125.1||125.1||125.1||125.1||15909
1605003070000|2020-11-10 10:11:10|||||||||7841
1605003080000|2020-11-10 10:11:20|||||||||31797
1605003090000|2020-11-10 10:11:30|125.05|124.95|125.05|124.9|125.05|125|125|124.9|65434
1605003100000|2020-11-10 10:11:40|125.1|124.95|125.2|125.1|125.25|125.1|125.1|124.95|50003
1605003110000|2020-11-10 10:11:50|125.25|125.15|125.2|125.15|125.25|125.2|125.2|125.1|36038
1605003120000|2020-11-10 10:12:00||125.1||125.15||125.15||125.1|9335
1605003130000|2020-11-10 10:12:10|||||||||14173
1605003140000|2020-11-10 10:12:20|||||||||12204
1605003150000|2020-11-10 10:12:30|125.15|125.1|125.1|124.95|125.15|125.1|125.1|124.9|64995
1605003160000|2020-11-10 10:12:40|125.05|124.9|125|124.85|125.05|124.95|125|124.85|40336
1605003170000|2020-11-10 10:12:50|||||||||4806
1605003180000|2020-11-10 10:13:00|124.95|124.8|124.9|124.85|124.95|124.85|124.9|124.8|13652
1605003190000|2020-11-10 10:13:10|124.85|124.8|124.85|124.8|124.85|124.8|124.85|124.75|7485
1605003200000|2020-11-10 10:13:20|124.8|124.75|124.8|124.7|124.8|124.75|124.8|124.7|43392
1605003210000|2020-11-10 10:13:30||124.65||124.65||124.65||124.65|22477
1605003220000|2020-11-10 10:13:40||124.6||124.6||124.6||124.6|44760
1605003230000|2020-11-10 10:13:50|124.7|124.55|124.5|124.45|124.7|124.55|124.5|124.45|20801
1605003240000|2020-11-10 10:14:00|124.45|124.4|124.45|124.35|124.5|124.4|124.35|124.25|12594
1605003250000|2020-11-10 10:14:10|124.5||124.5||124.5||124.4||8412
1605003260000|2020-11-10 10:14:20|124.45|124.3|124.45|124.35|124.5|124.35|124.45|124.3|21587
1605003270000|2020-11-10 10:14:30|||||||||10818
1605003280000|2020-11-10 10:14:40|124.4|124.3|124.4|124.3|124.4|124.3|124.4|124.3|1228
1605003290000|2020-11-10 10:14:50|||||||||10730
1605003300000|2020-11-10 10:15:00|124.45|124.35|124.9|124.75|124.9|124.75|124.45|124.35|44085
1605003310000|2020-11-10 10:15:10|||||||||12151
1605003320000|2020-11-10 10:15:20|124.85|124.8|124.9|124.75|124.9|124.8|124.85|124.75|32647
1605003330000|2020-11-10 10:15:30|124.85|124.8|124.75|124.55|124.85|124.8|124.5|124.45|46293
1605003340000|2020-11-10 10:15:40||124.6||124.6||124.6||124.6|7259
1605003350000|2020-11-10 10:15:50|124.8||124.85||124.85||124.8||4204
1605003360000|2020-11-10 10:16:00|124.9|124.65|124.95|124.75|124.95|124.8|124.9|124.65|39911
1605003370000|2020-11-10 10:16:10||124.8||124.8||124.8||124.8|14214
1605003380000|2020-11-10 10:16:20|||||||||7358
1605003390000|2020-11-10 10:16:30|124.9|124.75|124.85|124.7|124.9|124.75|124.85|124.7|29512
1605003400000|2020-11-10 10:16:40|124.8|124.65|124.65|124.4|124.8|124.65|124.5|124.3|66301
1605003410000|2020-11-10 10:16:50|124.6|124.35|124.45|124.3|124.65|124.4|124.4|124.25|59959
1605003420000|2020-11-10 10:17:00|124.5|124.35|124.45|124.35|124.5|124.35|124.4|124.25|17867
1605003430000|2020-11-10 10:17:10|124.5|124.3|124.35|124.1|124.5|124.3|124.25|124.05|53613
1605003440000|2020-11-10 10:17:20|124.3|124.15|124.35|124.15|124.35|124.15|124.2|124.15|26487
1605003450000|2020-11-10 10:17:30|124.45|124.2|124.65|124.45|124.65|124.45|124.4|124.2|15799
1605003460000|2020-11-10 10:17:40||124.5||124.5||124.5||124.5|78129
1605003470000|2020-11-10 10:17:50|124.4|124.45|124.65|124.5|124.65|124.5|124.4|124.35|95728
1605003480000|2020-11-10 10:18:00|124.6|124.45|124.6|124.4|124.65|124.5|124.55|124.4|40332
1605003490000|2020-11-10 10:18:10|124.55|124.35|124.5|124.35|124.55|124.35|124.5|124.35|6951
1605003500000|2020-11-10 10:18:20||124.4||124.4||124.4||124.4|3173
1605003510000|2020-11-10 10:18:30|124.6||124.6||124.6||124.6||17782
1605003520000|2020-11-10 10:18:40|124.55|124.35|124.5|124.3|124.55|124.4|124.5|124.3|26195
1605003530000|2020-11-10 10:18:50|124.45|124.25|124.35|124.2|124.45|124.35|124.35|124.2|24954
1605003540000|2020-11-10 10:19:00|124.3|124.15|124.35|124.25|124.35|124.25|124.3|124.15|23945
1605003550000|2020-11-10 10:19:10||124.2||124.25||124.25||124.2|16732
1605003560000|2020-11-10 10:19:20|124.4|124.3|124.45|124.3|124.45|124.35|124.4|124.2|17189
1605003570000|2020-11-10 10:19:30|124.5|124.35|124.45|124.3|124.5|124.35|124.45|124.3|4873
1605003580000|2020-11-10 10:19:40||124.35||124.35||124.35||124.35|22304
1605003590000|2020-11-10 10:19:50|124.4|124.3|124.1|123.85|124.4|124.3|123.7|123.65|117822
1605003600000|2020-11-10 10:20:00|124.05|123.8|123.45|123.25|124.05|123.8|123.45|123.25|66976
1605003610000|2020-11-10 10:20:10|123.4|123.2|123.35|123.2|123.4|123.2|123.35|123.2|6564
1605003620000|2020-11-10 10:20:20|123.3|123.15|123.65|123.4|123.65|123.5|123|122.95|155109
1605003630000|2020-11-10 10:20:30|123.6|123.45|124.05|123.85|124.15|123.9|123.6|123.45|33774
1605003640000|2020-11-10 10:20:40|124.1|123.9|124.15|123.95|124.2|124.05|124.1|123.9|30159
1605003650000|2020-11-10 10:20:50|||||||||2423
1605003660000|2020-11-10 10:21:00|124.1||124.1||124.1||124.1||22444
1605003670000|2020-11-10 10:21:10|||||||||1801
1605003680000|2020-11-10 10:21:20|124.05|123.9|123.95|123.7|124.05|123.95|123.7|123.55|74625
1605003690000|2020-11-10 10:21:30|124||124||124||124||5592
1605003700000|2020-11-10 10:21:40|124.05|123.75|123.95|123.8|124.05|123.8|123.95|123.75|5133
1605003710000|2020-11-10 10:21:50|124||124||124||124||1585
1605003720000|2020-11-10 10:22:00|124.05|123.85|124.15|124|124.15|124|124.05|123.85|61511
1605003730000|2020-11-10 10:22:10|124.2|124.05|124.35|124.15|124.4|124.15|124.2|124|32637
1605003740000|2020-11-10 10:22:20|124.4|124.25|125.15|125|125.15|125.05|124.4|124.25|62048
1605003750000|2020-11-10 10:22:30|125.2|125.05|125.15|125.1|125.3|125.15|125.15|125|40658
1605003760000|2020-11-10 10:22:40|125.2|125.05|125.1|125.05|125.2|125.15|125.1|125|85689
1605003770000|2020-11-10 10:22:50|125.15||125.1||125.15||125.1||29011
1605003780000|2020-11-10 10:23:00|125.05|125|125.1|125|125.15|125|125.05|124.8|27520
1605003790000|2020-11-10 10:23:10||125.05||125||125.05||124.95|33912
1605003800000|2020-11-10 10:23:20|||||||||2389
1605003810000|2020-11-10 10:23:30|||||||||11074
1605003820000|2020-11-10 10:23:40|125.05|124.95|125.05|124.85|125.1|125|125.05|124.75|26418
1605003830000|2020-11-10 10:23:50|125|124.8|124.8|124.7|125|124.85|124.8|124.65|13240
1605003840000|2020-11-10 10:24:00|124.9|124.75|125.1|124.8|125.1|124.9|124.8|124.7|23657
1605003850000|2020-11-10 10:24:10|125.05|124.9|125|124.9|125.05|124.9|125|124.9|7093
1605003860000|2020-11-10 10:24:20|124.95|124.8|125|124.8|125|124.9|124.95|124.8|26152
1605003870000|2020-11-10 10:24:30|124.95||124.95||124.95||124.95||5808
1605003880000|2020-11-10 10:24:40|124.9|124.75|124.7|124.5|124.9|124.8|124.7|124.5|11137
1605003890000|2020-11-10 10:24:50|124.65||124.65||124.65||124.65||7137
1605003900000|2020-11-10 10:25:00|124.7|124.55|124.7|124.65|124.75|124.65|124.7|124.55|20771
1605003910000|2020-11-10 10:25:10|124.75||124.75||124.75||124.75||20340
1605003920000|2020-11-10 10:25:20|124.7|124.6|124.4|124.35|124.75|124.65|124.4|124.3|90581
1605003930000|2020-11-10 10:25:30|124.35|124.3|124.3|124.15|124.4|124.3|124.3|124.15|18727
1605003940000|2020-11-10 10:25:40|124.25|124.1|124.25|124.05|124.25|124.1|124.25|124.05|44585
1605003950000|2020-11-10 10:25:50|124.2|124.15|124.3|124.15|124.3|124.2|124.15|124.15|29721
1605003960000|2020-11-10 10:26:00|124.25|124.1|124.05|123.9|124.3|124.1|124.05|123.9|69739
1605003970000|2020-11-10 10:26:10|123.9|123.85|124|123.95|124.1|123.95|123.9|123.85|34295
1605003980000|2020-11-10 10:26:20|124.05|123.9|123.85|123.75|124.05|123.9|123.85|123.75|23812
1605003990000|2020-11-10 10:26:30|123.8|123.7|123.7|123.55|123.8|123.7|123.7|123.55|16544
1605004000000|2020-11-10 10:26:40|123.6|123.5|123.45|123.4|123.6|123.5|123.45|123.4|32484
1605004010000|2020-11-10 10:26:50|123.4|123.35|123.35|123.25|123.4|123.35|123.35|123.25|18156
1605004020000|2020-11-10 10:27:00|123.3|123.2|122.95|122.85|123.3|123.2|122.95|122.85|63265
1605004030000|2020-11-10 10:27:10|122.9|122.75|122.75|122.6|122.9|122.8|122.75|122.6|48119
1605004040000|2020-11-10 10:27:20|122.85|122.65|123.05|122.85|123.1|122.85|122.8|122.65|17181
1605004050000|2020-11-10 10:27:30|123.1|122.9|123.45|123.15|123.5|123.3|123.05|122.9|54284
1605004060000|2020-11-10 10:27:40|123.5|123.2|123.5|123.25|123.5|123.25|123.45|123.2|39594
1605004070000|2020-11-10 10:27:50|123.45|123.2|123.35|123.1|123.45|123.2|123.15|123.05|21916
1605004080000|2020-11-10 10:28:00|123.3|123.15|123.3|123.15|123.3|123.15|123.3|123.15|6201
1605004090000|2020-11-10 10:28:10|123.25|123.1|123.2|123.05|123.25|123.15|123.15|123|31277
1605004100000|2020-11-10 10:28:20|123|123|123.2|123.1|123.2|123.1|123|122.95|30344
1605004110000|2020-11-10 10:28:30|123.25|123.15|123.9|123.65|123.95|123.65|123.25|123.15|50406
1605004120000|2020-11-10 10:28:40|123.85|123.6|123.65|123.5|123.85|123.6|123.65|123.5|11879
1605004130000|2020-11-10 10:28:50|123.6|123.45|123.5|123.3|123.6|123.5|123.35|123.1|31930
1605004140000|2020-11-10 10:29:00|123.55|123.35|123.65|123.45|123.65|123.45|123.55|123.35|2668
1605004150000|2020-11-10 10:29:10|123.6|123.4|123.45|123.35|123.65|123.45|123.45|123.35|27395
1605004160000|2020-11-10 10:29:20|123.4|123.3|123.4|123.2|123.4|123.3|123.4|123.2|9768
1605004170000|2020-11-10 10:29:30|123.35|123.15|123.1|123|123.35|123.15|123.05|122.95|13480
1605004180000|2020-11-10 10:29:40|123.05|122.95|123.05|122.9|123.05|122.95|123|122.9|23623
1605004190000|2020-11-10 10:29:50|123||123||123||123||20839
1605004200000|2020-11-10 10:30:00|122.95|122.85|122.65|122.6|123|122.85|122.65|122.6|42498
1605004210000|2020-11-10 10:30:10|122.6|122.55|122.55|122.25|122.6|122.55|122.15|121.5|156926
1605004220000|2020-11-10 10:30:20|122.5||122.4||122.5||122.4||15883
1605004230000|2020-11-10 10:30:30|122.5|122.4|122.6|122.45|122.6|122.5|122.5|122.25|35894
1605004240000|2020-11-10 10:30:40|122.7|122.5|122.8|122.6|122.8|122.6|122.55|122.5|23810
1605004250000|2020-11-10 10:30:50||122.65||122.65||122.65||122.65|5781
1605004260000|2020-11-10 10:31:00|122.85|122.7|122.5|122.3|122.85|122.7|122.5|122.3|59796
1605004270000|2020-11-10 10:31:10|122.45|122.2|121.75|121.55|122.45|122.2|121.6|121.5|38501
1605004280000|2020-11-10 10:31:20|121.7|121.6|121.65|121.5|122.15|121.85|121.65|121.5|45509
1605004290000|2020-11-10 10:31:30|121.7|121.65|121.75|121.55|121.75|121.65|121.7|121.5|55693
1605004300000|2020-11-10 10:31:40|121.7|121.5|121.4|121.15|121.7|121.5|121.4|121.15|101164
1605004310000|2020-11-10 10:31:50|121.35|121.1|121.4|121.15|121.65|121.4|121.2|121.1|109903
1605004320000|2020-11-10 10:32:00|121.35|121.25|121.35|121.15|121.35|121.25|121.25|121.15|16780
1605004330000|2020-11-10 10:32:10|121.3|121.2|121.4|121.25|121.5|121.25|121.3|121.2|47704
1605004340000|2020-11-10 10:32:20|121.45|121.3|121.7|121.45|121.7|121.45|121.4|121.3|30792
1605004350000|2020-11-10 10:32:30|121.75|121.5|121.85|121.65|121.85|121.65|121.75|121.5|33906
1605004360000|2020-11-10 10:32:40|121.9|121.7|122|121.85|122|121.85|121.85|121.7|109654
1605004370000|2020-11-10 10:32:50|121.95|121.8|121.9|121.75|121.95|121.8|121.85|121.7|50101
1605004380000|2020-11-10 10:33:00|121.85|121.7|121.35|121.15|121.85|121.7|121.15|121|59982
1605004390000|2020-11-10 10:33:10|121.3|121.1|121.3|121.1|121.3|121.15|121.25|121.05|136333
1605004400000|2020-11-10 10:33:20|121.25|121.05|121.35|121.2|121.4|121.3|121.15|121|150319
1605004410000|2020-11-10 10:33:30|121.4|121.25|121.3|121.1|121.55|121.3|121.3|121.05|33912
1605004420000|2020-11-10 10:33:40|121.25|121.05|120.7|120.4|121.25|121.05|120.7|120.4|28080
1605004430000|2020-11-10 10:33:50|120.65|120.35|120.4|120.25|121|120.7|120.4|120.25|83552
1605004440000|2020-11-10 10:34:00|120.35|120.3|119.85|119.3|120.4|120.35|119.85|119.1|655391
1605004450000|2020-11-10 10:34:10|119.8|119.35|119.4|119.1|120.15|120|119.2|119.05|233695
1605004460000|2020-11-10 10:34:20|119.35|119.05|119.55|119.3|119.65|119.35|119.05|118.25|123786
1605004470000|2020-11-10 10:34:30|119.2|119.25|118.75|118.5|119.5|119.25|118.75|118.5|84470
1605004480000|2020-11-10 10:34:40|118.8|118.55|118.4|118|119.25|118.95|118.4|118|112455
1605004490000|2020-11-10 10:34:50|118.35|117.85|118.6|118.45|118.65|118.5|118.15|117.7|89996
1605004500000|2020-11-10 10:35:00|118.65|118.5|119.4|119.15|119.75|119.45|118.65|118.5|116091
1605004510000|2020-11-10 10:35:10|119.35|119.1|118.65|118.45|119.35|119.1|118.5|118.3|116085
1605004520000|2020-11-10 10:35:20|118.7||118.7||118.75||118.7||43297
1605004530000|2020-11-10 10:35:30|118.4|118.4|118.65|118.35|118.65|118.4|118.4|118.2|28410
1605004540000|2020-11-10 10:35:40|118.6|118.3|118.15|118|118.6|118.3|118.15|118|66725
1605004550000|2020-11-10 10:35:50|118.2|118.15|118.05|117.9|118.2|118.15|118|117.85|91232
1605004560000|2020-11-10 10:36:00|118.15|117.95|118.1|117.9|118.2|118.1|118.1|117.9|16928
1605004570000|2020-11-10 10:36:10||117.95||117.95||117.95||117.95|34711
1605004580000|2020-11-10 10:36:20|118.05|117.9|118.15|118.05|118.15|118.05|118.05|117.9|47051
1605004590000|2020-11-10 10:36:30|118.2|117.9|118.15|117.9|118.5|118.25|118|117.9|201754
1605004600000|2020-11-10 10:36:40|118.1|117.85|118.2|117.95|118.2|118|118|117.8|15733
1605004610000|2020-11-10 10:36:50|118.25|118|118.4|118.15|118.45|118.15|118.25|118|35686
1605004620000|2020-11-10 10:37:00|118.45|118.2|118.5|118.4|118.65|118.45|118.4|118.2|14476
1605004630000|2020-11-10 10:37:10|118.65|118.35|118.5|118.25|118.65|118.35|118.25|118.15|136986
1605004640000|2020-11-10 10:37:20|118.45||118.45||118.45||118.45||16264
1605004650000|2020-11-10 10:37:30|||||||||8397
1605004660000|2020-11-10 10:37:40|118.5|118.3|118.7|118.45|118.7|118.55|118.5|118.3|31299
1605004670000|2020-11-10 10:37:50|118.75|118.5|119.05|118.75|119.1|118.9|118.75|118.5|24362
1605004680000|2020-11-10 10:38:00|119.1|118.8|119.2|118.9|119.2|119.1|119.05|118.8|18493
1605004690000|2020-11-10 10:38:10|119.15|118.95|119.3|119|119.3|119|119.15|118.95|69097
1605004700000|2020-11-10 10:38:20|119.35|119.05|120.05|119.75|120.15|119.85|119.3|119.05|53557
1605004710000|2020-11-10 10:38:30|120|120|120.3|120.05|120.35|120.05|120|119.75|51020
1605004720000|2020-11-10 10:38:40|120.4|120.1|120|119.8|120.5|120.3|119.9|119.8|152154
1605004730000|2020-11-10 10:38:50|120.05|119.85|120.1|119.9|120.15|119.9|119.95|119.8|117462
1605004740000|2020-11-10 10:39:00|||||||||33522
1605004750000|2020-11-10 10:39:10|120.05|119.85|119.45|119.25|120.05|119.85|119.45|119.25|39418
1605004760000|2020-11-10 10:39:20|119.2|119.2|119.3|119.15|119.4|119.2|119.2|119.15|42131
1605004770000|2020-11-10 10:39:30|119.15|119.1|119|118.75|119.25|119.1|119|118.75|42509
1605004780000|2020-11-10 10:39:40|118.8|118.8|118.8|118.65|118.95|118.8|118.8|118.6|34749
1605004790000|2020-11-10 10:39:50|118.9|118.7|119.45|119.25|119.45|119.25|118.85|118.7|58971
1605004800000|2020-11-10 10:40:00|119.5|119.3|119.7|119.45|119.7|119.45|119.5|119.3|30224
1605004810000|2020-11-10 10:40:10|119.65|119.5|119.65|119.45|119.65|119.5|119.65|119.45|19868
1605004820000|2020-11-10 10:40:20|119.55|119.4|119.75|119.6|119.75|119.6|119.5|119.3|25079
1605004830000|2020-11-10 10:40:30|119.7|119.5|119.7|119.45|119.7|119.5|119.7|119.45|19551
1605004840000|2020-11-10 10:40:40|119.75|119.5|119.9|119.7|120|119.7|119.75|119.5|14766
1605004850000|2020-11-10 10:40:50|119.95|119.8|119.65|119.45|119.95|119.85|119.65|119.45|35367
1605004860000|2020-11-10 10:41:00|||||||||19253
1605004870000|2020-11-10 10:41:10|||||||||103551
1605004880000|2020-11-10 10:41:20|119.6|119.5|119.75|119.55|119.75|119.55|119.55|119.5|29240
1605004890000|2020-11-10 10:41:30|119.8|119.6|119.7|119.5|120|119.65|119.65|119.5|56609
1605004900000|2020-11-10 10:41:40|119.8|119.7|119.65|119.5|119.8|119.7|119.65|119.5|3615
1605004910000|2020-11-10 10:41:50||119.45||119.5||119.5||119.45|60923
1605004920000|2020-11-10 10:42:00|119.75|119.55|120|119.8|120|119.95|119.75|119.55|48200
1605004930000|2020-11-10 10:42:10|120.05|119.85|120.3|120.05|120.35|120.2|120|119.85|38621
1605004940000|2020-11-10 10:42:20|120.25|120|119.85|119.65|120.25|120|119.8|119.65|15592
1605004950000|2020-11-10 10:42:30|119.8|119.6|119.05|118.85|119.8|119.6|118.9|118.85|47328
1605004960000|2020-11-10 10:42:40|119.1|118.9|118.95|118.8|119.1|118.9|118.95|118.75|39995
1605004970000|2020-11-10 10:42:50|118.9|118.75|118.85|118.75|118.9|118.75|118.85|118.7|32363
1605004980000|2020-11-10 10:43:00|118.8|118.7|118.8|118.6|118.85|118.7|118.65|118.55|34132
1605004990000|2020-11-10 10:43:10|118.85|118.65|119.15|119|119.2|119|118.85|118.65|35667
1605005000000|2020-11-10 10:43:20|||||||||6000
1605005010000|2020-11-10 10:43:30|119.1|119.1|118.85|118.65|119.1|119.1|118.8|118.65|34116
1605005020000|2020-11-10 10:43:40|118.8|118.7|118.9|118.65|118.9|118.75|118.8|118.65|32292
1605005030000|2020-11-10 10:43:50|118.85|118.95|118.9|118.75|119|118.95|118.8|118.65|42259
1605005040000|2020-11-10 10:44:00|118.95|118.8|119.3|119.05|119.4|119.25|118.95|118.8|39890
1605005050000|2020-11-10 10:44:10|119.35|119.1|119.3|119.1|119.45|119.3|119.2|119.05|51590
1605005060000|2020-11-10 10:44:20|119.25|119.05|119.25|119.05|119.25|119.1|119.2|119|9100
1605005070000|2020-11-10 10:44:30|119.3|119.1|119.3|119.1|119.3|119.1|119.3|119.1|155
1605005080000|2020-11-10 10:44:40|119.2|119.15|119.55|119.4|119.65|119.45|119.2|119.1|19631
1605005090000|2020-11-10 10:44:50|119.5||119.5||119.5||119.5||7695
1605005100000|2020-11-10 10:45:00|119.45|119.45|119.25|119.05|119.5|119.45|119.25|119.05|45146
1605005110000|2020-11-10 10:45:10|119.2|119|118.5|118.4|119.2|119|118.5|118.4|43502
1605005120000|2020-11-10 10:45:20|118.45|118.3|118.45|118.3|118.45|118.3|118.3|118.2|27458
1605005130000|2020-11-10 10:45:30|118.5|118.35|118.9|118.7|118.9|118.7|118.45|118.35|29961
1605005140000|2020-11-10 10:45:40||118.75||118.75||118.75||118.75|4382
1605005150000|2020-11-10 10:45:50|||||||||12799
1605005160000|2020-11-10 10:46:00|119|118.8|119.15|118.95|119.15|118.95|119|118.8|12424
1605005170000|2020-11-10 10:46:10|||||||||35268
1605005180000|2020-11-10 10:46:20|119.1||119.1||119.1||119.1||9181
1605005190000|2020-11-10 10:46:30|119.15|119|119.15|119|119.15|119|119.15|119|8755
1605005200000|2020-11-10 10:46:40|119.2|119.05|119.45|119.3|119.45|119.3|119.2|119.05|21841
1605005210000|2020-11-10 10:46:50||119.35||119.35||119.35||119.35|20190
1605005220000|2020-11-10 10:47:00|119.4|119.25|119.5|119.3|119.5|119.3|119.4|119.25|20304
1605005230000|2020-11-10 10:47:10|||||||||16941
1605005240000|2020-11-10 10:47:20|||||||||3540
1605005250000|2020-11-10 10:47:30|119.4|119.35|119.25|119.1|119.5|119.35|119.25|119|75551
1605005260000|2020-11-10 10:47:40|119.2|119.05|119.1|118.95|119.25|119.05|119.1|118.95|8671
1605005270000|2020-11-10 10:47:50||119||119||119||119|84623
1605005280000|2020-11-10 10:48:00|119.05|118.95|119.4|119.25|119.4|119.25|119.05|118.95|73872
1605005290000|2020-11-10 10:48:10|119.45|119.3|119.75|119.55|119.75|119.55|119.4|119.25|33723
1605005300000|2020-11-10 10:48:20|119.8|119.6|119.95|119.7|120|119.75|119.8|119.6|24108
1605005310000|2020-11-10 10:48:30|119.9|119.75|119.7|119.35|119.9|119.75|119.7|119.35|37756
1605005320000|2020-11-10 10:48:40|119.65|119.45|119.65|119.5|119.65|119.5|119.6|119.45|20263
1605005330000|2020-11-10 10:48:50|119.7|119.55|119.55|119.2|120.1|119.85|119.55|119.15|74451
1605005340000|2020-11-10 10:49:00|119.5|119.25|119.45|119.25|119.7|119.5|119.35|119.2|71593
1605005350000|2020-11-10 10:49:10|119.4|119.2|119.4|119.2|119.4|119.2|119.4|119.2|49545
1605005360000|2020-11-10 10:49:20|119.45|119.25|119.9|119.75|119.9|119.75|119.4|119.25|21155
1605005370000|2020-11-10 10:49:30|119.85|119.6|119.45|119.3|119.85|119.6|119.45|119.2|36740
1605005380000|2020-11-10 10:49:40|||||||||4130
1605005390000|2020-11-10 10:49:50|119.4|119.25|119.1|119|119.4|119.25|119.1|119|11862
1605005400000|2020-11-10 10:50:00|119.15|119.05|119.15|119|119.25|119.05|119.15|119|15161
1605005410000|2020-11-10 10:50:10|119.2|119.05|119.1|118.9|119.3|119.05|119.1|118.9|67040
1605005420000|2020-11-10 10:50:20|119.05|118.85|118.75|118.55|119.05|118.85|118.55|118.5|12168
1605005430000|2020-11-10 10:50:30|118.7|118.5|118.6|118.4|118.7|118.55|118.55|118.4|8514
1605005440000|2020-11-10 10:50:40|118.55|118.35|117.95|117.8|118.55|118.35|117.95|117.8|57851
1605005450000|2020-11-10 10:50:50|118.1|117.9|118.1|117.9|118.1|117.95|118.05|117.9|19943
1605005460000|2020-11-10 10:51:00|118.05|117.85|117.65|117.4|118.05|117.85|117.65|117.4|30773
1605005470000|2020-11-10 10:51:10|117.6||117.55||117.6||117.55||14720
1605005480000|2020-11-10 10:51:20|117.5|117.3|117.25|117.05|117.5|117.3|117.25|117.05|46469
1605005490000|2020-11-10 10:51:30|117.2|117|116.8|116.55|117.2|117|116.8|116.55|26518
1605005500000|2020-11-10 10:51:40|116.65|116.45|116.65|116.4|116.75|116.5|116.2|116.1|131119
1605005510000|2020-11-10 10:51:50|116.6|116.35|116.3|116.05|116.6|116.35|116.25|116|100369
1605005520000|2020-11-10 10:52:00|116.35|116.1|116.45|116.1|116.85|116.8|116.35|116.1|75094
1605005530000|2020-11-10 10:52:10|||||||||7958
1605005540000|2020-11-10 10:52:20|116.4||116.35||116.4||116.35||28600
1605005550000|2020-11-10 10:52:30|116.3|116.15|116.45|116.2|116.45|116.3|116.3|116.15|37590
1605005560000|2020-11-10 10:52:40|116.5|116.25|117|116.7|117.2|117.1|116.35|116.1|148289
1605005570000|2020-11-10 10:52:50|116.95|116.75|117.35|117.15|117.4|117.15|116.9|116.75|18947
1605005580000|2020-11-10 10:53:00|117.3|117.1|116.55|116.2|117.55|117.5|116.55|116.2|65425
1605005590000|2020-11-10 10:53:10|116.5|116.25|116.5|116.3|116.65|116.3|116.45|116.25|30545
1605005600000|2020-11-10 10:53:20|116.45|116.35|116.65|116.4|117.05|116.7|116.45|116.25|114638
1605005610000|2020-11-10 10:53:30|116.6|116.45|116.65|116.45|116.65|116.45|116.6|116.45|51230
1605005620000|2020-11-10 10:53:40|116.7|116.5|116.8|116.5|116.9|116.75|116.7|116.5|44316
1605005630000|2020-11-10 10:53:50|116.85|116.55|117|116.8|117.2|116.95|116.75|116.55|25667
1605005640000|2020-11-10 10:54:00|117.05|116.85|116.95|116.7|117.35|117.05|116.95|116.7|78802
1605005650000|2020-11-10 10:54:10|116.9|116.65|116.65|116.3|116.9|116.65|116.6|116.3|50666
1605005660000|2020-11-10 10:54:20|116.6|116.35|116.95|116.65|117|116.7|116.6|116.35|81771
1605005670000|2020-11-10 10:54:30|116.9|116.6|116.9|116.6|117|116.95|116.85|116.5|22341
1605005680000|2020-11-10 10:54:40|116.95|116.65|117.25|117.1|117.4|117.1|116.95|116.65|91150
1605005690000|2020-11-10 10:54:50|117.3|117.15|117.75|117.6|117.75|117.6|117.3|117.15|17138
1605005700000|2020-11-10 10:55:00|117.8|117.65|118.05|117.75|118.05|117.75|117.8|117.65|16677
1605005710000|2020-11-10 10:55:10|118.1|117.8|118.2|117.95|118.25|117.95|118.1|117.8|6937
1605005720000|2020-11-10 10:55:20|118.25|118|118.35|118.05|118.35|118.05|118.25|118|59766
1605005730000|2020-11-10 10:55:30|118.3|118.1|118.35|118.05|118.4|118.15|118.1|117.75|82792
1605005740000|2020-11-10 10:55:40|118.3|118.1|118.35|118.1|118.45|118.25|118.3|118.1|45933
1605005750000|2020-11-10 10:55:50|118.3|118.05|118.15|117.95|118.3|118.05|118.15|117.9|3384
1605005760000|2020-11-10 10:56:00|118.1|117.9|118.05|117.9|118.1|117.95|118.05|117.9|15854
1605005770000|2020-11-10 10:56:10|118|117.85|117.6|117.5|118|117.85|117.6|117.5|19642
1605005780000|2020-11-10 10:56:20|117.65|117.55|118.05|117.8|118.15|118|117.65|117.55|54571
1605005790000|2020-11-10 10:56:30||117.9||117.9||117.9||117.9|14651
1605005800000|2020-11-10 10:56:40|118.1|117.95|118.15|117.95|118.15|118|118.1|117.95|55548
1605005810000|2020-11-10 10:56:50|118.25|118.1|118.3|118.15|118.3|118.15|118.25|118.1|15551
1605005820000|2020-11-10 10:57:00|118.35|118.1|118.45|118.2|118.5|118.2|118.3|118.1|8348
1605005830000|2020-11-10 10:57:10||118.25||118.25||118.25||118.25|73400
1605005840000|2020-11-10 10:57:20|118.5|118.3|118.55|118.3|118.8|118.5|118.5|118.3|20879
1605005850000|2020-11-10 10:57:30|||||||||22296
1605005860000|2020-11-10 10:57:40|118.6|118.4|118.75|118.55|118.8|118.55|118.6|118.4|28011
1605005870000|2020-11-10 10:57:50|118.8|118.6|118.75|118.5|118.8|118.6|118.75|118.45|5652
1605005880000|2020-11-10 10:58:00|118.7||118.8||118.8||118.7||40237
1605005890000|2020-11-10 10:58:10|118.75||118.75||118.75||118.75||0
1605005900000|2020-11-10 10:58:20|118.8|118.8|118.45|118.2|118.85|118.8|118.45|118.15|87430
1605005910000|2020-11-10 10:58:30|118.4|118.25|118.45|118.2|118.5|118.3|118.4|118.2|263539
1605005920000|2020-11-10 10:58:40|118.4|118.3|118.1|117.95|118.4|118.3|118.1|117.95|43552
1605005930000|2020-11-10 10:58:50|118.15|118.5|118.85|118.6|118.85|118.6|118.15|118.15|69841
1605005940000|2020-11-10 10:59:00|118.8|118.65|118.5|118.3|118.95|118.7|118.5|118.3|26156
1605005950000|2020-11-10 10:59:10||118.35||118.3||118.35||118.3|5021
1605005960000|2020-11-10 10:59:20|118.55|118.7|118.7|118.45|118.75|118.7|118.55|118.4|134004
1605005970000|2020-11-10 10:59:30|118.65|118.4|118.5|118.15|118.65|118.45|118.5|118.15|40786
1605005980000|2020-11-10 10:59:40|118.45|118.2|118.3|118.1|118.45|118.2|118.3|118.1|10202
1605005990000|2020-11-10 10:59:50|118.25|118.05|118.15|117.95|118.25|118.05|118.05|117.95|28646
1605006000000|2020-11-10 11:00:00|118.2|117.9|117.95|117.75|118.3|118.2|117.9|117.7|48985
1605006010000|2020-11-10 11:00:10|117.85|117.7|118|117.9|118.2|117.95|117.85|117.7|12539
1605006020000|2020-11-10 11:00:20||117.85||117.8||117.85||117.8|15620
1605006030000|2020-11-10 11:00:30|118.05|117.85|118.05|117.95|118.2|117.95|117.95|117.8|21716
1605006040000|2020-11-10 11:00:40|117.9|117.8|117.7|117.45|117.9|117.8|117.65|117.35|35312
1605006050000|2020-11-10 11:00:50|117.65|117.5|117.8|117.65|117.9|117.7|117.65|117.5|47731
1605006060000|2020-11-10 11:01:00|117.85|117.9|118.05|117.75|118.1|117.9|117.85|117.7|33294
1605006070000|2020-11-10 11:01:10|118||118||118||118||16744
1605006080000|2020-11-10 11:01:20|117.95|117.7|117.7|117.5|117.95|117.7|117.7|117.45|63375
1605006090000|2020-11-10 11:01:30|117.65|117.45|118.05|117.8|118.1|117.85|117.65|117.45|27603
1605006100000|2020-11-10 11:01:40|118|117.75|117.5|117.25|118|117.75|117.45|117.2|29598
1605006110000|2020-11-10 11:01:50|||||||||2127
1605006120000|2020-11-10 11:02:00|117.45|117.2|117.25|117|117.45|117.2|117.25|117|25503
1605006130000|2020-11-10 11:02:10|117.15||117.15||117.15||117.15||2923
1605006140000|2020-11-10 11:02:20|117.25|117.05|117.4|117.15|117.4|117.15|117.25|117|96310
1605006150000|2020-11-10 11:02:30|||||||||13376
1605006160000|2020-11-10 11:02:40|117.35|117.1|117.4|117.15|117.55|117.5|117.25|117|92781
1605006170000|2020-11-10 11:02:50|117.35|117.05|117.25|117|117.35|117.1|117.05|116.9|49557
1605006180000|2020-11-10 11:03:00|117.35|117.05|117.85|117.55|117.9|117.6|117.35|117.05|22513
1605006190000|2020-11-10 11:03:10|117.8|117.6|117.8|117.6|117.8|117.6|117.8|117.6|15729
1605006200000|2020-11-10 11:03:20|||||||||17203
1605006210000|2020-11-10 11:03:30|117.75|117.65|117.85|117.65|117.9|117.7|117.75|117.65|20103
1605006220000|2020-11-10 11:03:40|117.9|117.7|117.9|117.75|118|117.8|117.9|117.7|32935
1605006230000|2020-11-10 11:03:50|117.85|117.7|117.85|117.65|117.85|117.75|117.8|117.6|19872
1605006240000|2020-11-10 11:04:00|117.9|117.7|118.45|118.15|118.45|118.15|117.9|117.7|28861
1605006250000|2020-11-10 11:04:10|||||||||1554
1605006260000|2020-11-10 11:04:20|||||||||31371
1605006270000|2020-11-10 11:04:30|||||||||5941
1605006280000|2020-11-10 11:04:40|118.5|118.2|118.45|118.25|118.5|118.25|118.45|118.2|14345
1605006290000|2020-11-10 11:04:50|118.5||118.5||118.5||118.5||18666
1605006300000|2020-11-10 11:05:00|118.55|118.3|119.2|118.9|119.2|118.9|118.55|118.3|24360
1605006310000|2020-11-10 11:05:10|119.25|119|119.15|119|119.45|119.25|119.1|119|110090
1605006320000|2020-11-10 11:05:20|119.2|119.05|119.6|119.35|119.8|119.65|119.2|119.05|19576
1605006330000|2020-11-10 11:05:30|119.5|119.4|119.4|119.1|119.6|119.4|119.4|119.1|30632
1605006340000|2020-11-10 11:05:40|||||||||24116
1605006350000|2020-11-10 11:05:50|119.35|119.05|119.25|118.95|119.35|119.05|119.25|118.95|10343
1605006360000|2020-11-10 11:06:00|119.2|119|119.25|119|119.25|119|119.2|119|2467
1605006370000|2020-11-10 11:06:10|119.3|119.05|119.3|119|119.4|119.05|119.3|119|11807
1605006380000|2020-11-10 11:06:20|119.25|119.05|119.25|119.05|119.25|119.05|119.25|119.05|14105
1605006390000|2020-11-10 11:06:30|119.3|119.1|119.4|119.15|119.4|119.15|119.3|119.1|3399
1605006400000|2020-11-10 11:06:40|119.35||119.35||119.35||119.35||17017
1605006410000|2020-11-10 11:06:50|119.4|119.2|119.35|119.15|119.45|119.25|119.35|119.15|78858
1605006420000|2020-11-10 11:07:00|119.4|119.45|119.2|119.05|119.5|119.45|119.15|119.05|143757
1605006430000|2020-11-10 11:07:10|119.1||119.1||119.1||119.1||1840
1605006440000|2020-11-10 11:07:20|119.05|119|118.85|118.6|119.1|119|118.85|118.6|10946
1605006450000|2020-11-10 11:07:30|118.95|118.65|118.75|118.45|119.1|118.85|118.7|118.45|40120
1605006460000|2020-11-10 11:07:40|118.7|118.4|118.5|118.3|118.7|118.4|118.5|118.3|8734
1605006470000|2020-11-10 11:07:50|118.45|118.35|118.45|118.3|118.45|118.35|118.45|118.3|3354
1605006480000|2020-11-10 11:08:00|118.4|118.25|118.5|118.3|118.7|118.4|118.15|118|84341
1605006490000|2020-11-10 11:08:10|118.4|118.25|118.4|118.25|118.4|118.25|118.4|118.25|2540
1605006500000|2020-11-10 11:08:20|118.5|118.3|118.5|118.25|118.55|118.35|118.4|118.25|12436
1605006510000|2020-11-10 11:08:30|118.55|118.3|118.55|118.3|118.55|118.3|118.55|118.3|2405
1605006520000|2020-11-10 11:08:40|118.6|118.35|119|118.7|119|118.75|118.55|118.35|26944
1605006530000|2020-11-10 11:08:50|119.05|118.85|119.3|119.05|119.35|119.05|119|118.85|6332
1605006540000|2020-11-10 11:09:00|||||||||14541
1605006550000|2020-11-10 11:09:10|||||||||1425
1605006560000|2020-11-10 11:09:20|||||||||4000
1605006570000|2020-11-10 11:09:30||119.1||119.1||119.1||119.1|10443
1605006580000|2020-11-10 11:09:40|119.35|119.2|119.4|119.25|119.45|119.25|119.35|119.2|17031
1605006590000|2020-11-10 11:09:50|||||||||20563
1605006600000|2020-11-10 11:10:00|119.35|119.2|119.1|118.85|119.35|119.2|119.1|118.85|52117
1605006610000|2020-11-10 11:10:10|119.15|119.1|119.1|118.9|119.2|119.1|119.05|118.9|20436
1605006620000|2020-11-10 11:10:20|119.05|118.85|119.05|118.85|119.05|118.85|119.05|118.85|9981
1605006630000|2020-11-10 11:10:30|119|118.8|118.95|118.7|119|118.8|118.95|118.7|16582
1605006640000|2020-11-10 11:10:40|118.9|118.65|118.65|118.45|118.9|118.65|118.65|118.4|21992
1605006650000|2020-11-10 11:10:50|118.6|118.4|118.35|118.15|118.65|118.4|118.35|118.15|8107
1605006660000|2020-11-10 11:11:00|118.25|118.2|118.8|118.5|118.8|118.5|118.25|118.15|18173
1605006670000|2020-11-10 11:11:10|118.75|118.55|119.15|118.8|119.15|118.8|118.75|118.55|25483
1605006680000|2020-11-10 11:11:20|119.2|118.85|119.3|119|119.3|119|119.2|118.85|1976
1605006690000|2020-11-10 11:11:30||119.05||119.1||119.1||119.05|68905
1605006700000|2020-11-10 11:11:40|119.35|119.15|119.4|119.1|119.4|119.25|119.35|119.1|5376
1605006710000|2020-11-10 11:11:50|119.35|119.15|119.35|119.2|119.35|119.2|119.35|119.15|14066
1605006720000|2020-11-10 11:12:00|119.4|119.25|119.5|119.25|119.75|119.6|119.4|119.25|80378
1605006730000|2020-11-10 11:12:10|119.55|119.3|119.6|119.35|119.65|119.35|119.5|119.3|20562
1605006740000|2020-11-10 11:12:20|119.55|119.4|119.55|119.4|119.55|119.4|119.5|119.35|6852
1605006750000|2020-11-10 11:12:30|119.6|119.45|119.7|119.45|119.7|119.45|119.6|119.45|9824
1605006760000|2020-11-10 11:12:40|119.65|119.4|119.4|119.25|119.65|119.4|119.2|119|28199
1605006770000|2020-11-10 11:12:50|119.45|119.3|119.5|119.3|119.5|119.3|119.45|119.3|16688
1605006780000|2020-11-10 11:13:00|119.55|119.35|119.8|119.5|119.8|119.5|119.55|119.35|17192
1605006790000|2020-11-10 11:13:10|119.85|119.55|119.85|119.6|119.85|119.8|119.75|119.5|44049
1605006800000|2020-11-10 11:13:20|119.55|119.55|119.75|119.55|119.8|119.75|119.55|119.5|25466
1605006810000|2020-11-10 11:13:30|||||||||4195
1605006820000|2020-11-10 11:13:40|119.7|119.7|119.35|119|119.7|119.7|119.3|118.95|37267
1605006830000|2020-11-10 11:13:50|119.3|119.05|119.35|119.15|119.45|119.2|119.15|119|24403
1605006840000|2020-11-10 11:14:00|119.3|119.1|119.4|119.1|119.4|119.1|119.3|119|17030
1605006850000|2020-11-10 11:14:10||119.15||119.15||119.15||119.15|5243
1605006860000|2020-11-10 11:14:20|||||||||8000
1605006870000|2020-11-10 11:14:30|119.45|119.2|119.9|119.6|119.9|119.6|119.4|119.2|58366
1605006880000|2020-11-10 11:14:40|119.85|119.55|119.8|119.5|119.85|119.55|119.75|119.4|12598
1605006890000|2020-11-10 11:14:50|119.85|119.55|119.8|119.5|119.85|119.55|119.8|119.5|11921
1605006900000|2020-11-10 11:15:00|119.85|119.55|119.8|119.7|119.9|119.7|119.8|119.55|38948
1605006910000|2020-11-10 11:15:10|119.9|119.75|119.95|119.7|120.1|119.9|119.75|119.7|113827
1605006920000|2020-11-10 11:15:20|120|119.75|120|119.8|120|119.8|119.95|119.75|9229
1605006930000|2020-11-10 11:15:30|119.95|119.75|120|119.75|120|119.75|119.95|119.7|19049
1605006940000|2020-11-10 11:15:40|120.05|119.8|120|119.7|120.1|119.95|119.75|119.7|53244
1605006950000|2020-11-10 11:15:50|119.95|119.75|120|119.85|120.2|119.9|119.95|119.75|27700
1605006960000|2020-11-10 11:16:00|120.05|119.9|121|120.65|121|120.65|120.05|119.85|65802
1605006970000|2020-11-10 11:16:10|120.95|120.6|120.15|119.95|120.95|120.6|120.15|119.9|39208
1605006980000|2020-11-10 11:16:20|120.1|119.9|120.05|119.75|120.1|119.9|119.8|119.7|33960
1605006990000|2020-11-10 11:16:30|119.7|119.7|120|119.8|120.2|119.85|119.7|119.65|30997
1605007000000|2020-11-10 11:16:40|120.05|120|119.9|119.75|120.05|120|119.9|119.75|27097
1605007010000|2020-11-10 11:16:50|||||||||3986
1605007020000|2020-11-10 11:17:00|||||||||44702
1605007030000|2020-11-10 11:17:10|119.7|119.7|119.65|119.5|119.85|119.7|119.65|119.5|55565
1605007040000|2020-11-10 11:17:20|119.6|119.45|119.35|119.05|119.6|119.45|119.25|118.95|17325
1605007050000|2020-11-10 11:17:30|119.3|119.1|119.45|119.2|119.5|119.2|119.3|119.1|18337
1605007060000|2020-11-10 11:17:40|119.5|119.25|119.6|119.45|119.65|119.45|119.5|119.25|60057
1605007070000|2020-11-10 11:17:50|119.65|119.5|119.8|119.55|119.85|119.55|119.6|119.45|14909
1605007080000|2020-11-10 11:18:00|||||||||28505
1605007090000|2020-11-10 11:18:10|||||||||10751
1605007100000|2020-11-10 11:18:20|119.85|119.6|120|119.8|120|119.8|119.85|119.6|13277
1605007110000|2020-11-10 11:18:30|119.95|119.7|119.45|119.25|119.95|119.75|119.45|119.2|15261
1605007120000|2020-11-10 11:18:40|119.4|119.2|119.25|119.05|119.4|119.25|119.25|118.95|16782
1605007130000|2020-11-10 11:18:50|119.3|119.1|119.15|118.8|119.4|119.15|119.15|118.8|20216
1605007140000|2020-11-10 11:19:00|119.1|118.75|118.9|118.6|119.1|118.75|118.9|118.55|16080
1605007150000|2020-11-10 11:19:10|118.85|118.55|118.95|118.6|119.05|118.8|118.75|118.55|21093
1605007160000|2020-11-10 11:19:20|118.9|118.65|118.9|118.6|119|118.75|118.6|118.55|25351
1605007170000|2020-11-10 11:19:30|118.85|118.55|118.9|118.65|118.9|118.65|118.75|118.55|9533
1605007180000|2020-11-10 11:19:40|118.85|118.7|119.45|119.1|119.45|119.15|118.85|118.7|26473
1605007190000|2020-11-10 11:19:50|119.4|119.15|119.4|119.25|119.4|119.25|119.4|119.15|377
1605007200000|2020-11-10 11:20:00|119.45|119.3|119.25|118.9|119.5|119.3|119.25|118.9|24697
1605007210000|2020-11-10 11:20:10||118.95||119||119||118.9|15553
1605007220000|2020-11-10 11:20:20|119.35|119.05|119.35|119.05|119.35|119.05|119.3|119.05|3311
1605007230000|2020-11-10 11:20:30|119.3|119.1|119.25|119.1|119.35|119.1|119.25|119|9035
1605007240000|2020-11-10 11:20:40|119.2|119.05|119.2|119.05|119.25|119.05|119.2|118.95|17798
1605007250000|2020-11-10 11:20:50|119.15|119|118.9|118.6|119.15|119|118.7|118.55|69239
1605007260000|2020-11-10 11:21:00|118.85|118.55|118.8|118.6|118.85|118.6|118.8|118.55|13527
1605007270000|2020-11-10 11:21:10|118.75|118.55|118.75|118.55|118.75|118.6|118.75|118.55|6773
1605007280000|2020-11-10 11:21:20||118.6||118.6||118.6||118.6|16230
1605007290000|2020-11-10 11:21:30|||||||||2745
1605007300000|2020-11-10 11:21:40|118.8|118.65|119.2|119.05|119.3|119.05|118.8|118.6|27065
1605007310000|2020-11-10 11:21:50|119.15|119|119.45|119.2|119.6|119.2|119.15|119|25926
1605007320000|2020-11-10 11:22:00||119.25||119.25||119.25||119.25|20103
1605007330000|2020-11-10 11:22:10|119.5|119.3|119.95|119.7|119.95|119.7|119.5|119.3|24052
1605007340000|2020-11-10 11:22:20|120|119.75|120|119.75|120|119.75|119.95|119.7|6372
1605007350000|2020-11-10 11:22:30|119.95|119.7|119.65|119.45|119.95|119.7|119.45|119.3|117455
1605007360000|2020-11-10 11:22:40|119.6|119.4|119.5|119.4|119.7|119.6|119.5|119.4|16054
1605007370000|2020-11-10 11:22:50|119.55|119.45|119.55|119.4|119.6|119.45|119.5|119.4|26201
1605007380000|2020-11-10 11:23:00|||||||||7372
1605007390000|2020-11-10 11:23:10|119.5||119.5||119.5||119.5||1941
1605007400000|2020-11-10 11:23:20|||||||||4503
1605007410000|2020-11-10 11:23:30|||||||||2156
1605007420000|2020-11-10 11:23:40|119.45|119.35|119|118.8|119.5|119.35|119|118.8|33281
1605007430000|2020-11-10 11:23:50|118.95|118.75|118.85|118.6|119|118.8|118.85|118.6|7305
1605007440000|2020-11-10 11:24:00|118.9|118.65|119.1|118.9|119.15|118.9|118.9|118.65|22030
1605007450000|2020-11-10 11:24:10|119.05||119.05||119.05||119.05||3195
1605007460000|2020-11-10 11:24:20|||||||||50
1605007470000|2020-11-10 11:24:30|119.1|118.95|119.4|119.2|119.4|119.2|119.1|118.95|20611
1605007480000|2020-11-10 11:24:40|119.45|119.25|119.7|119.5|119.7|119.55|119.45|119.25|23469
1605007490000|2020-11-10 11:24:50|119.65|119.55|119.7|119.55|119.7|119.6|119.65|119.55|4320
1605007500000|2020-11-10 11:25:00|||||||||7267
1605007510000|2020-11-10 11:25:10||119.6||119.6||119.6||119.6|13751
1605007520000|2020-11-10 11:25:20|||||||||25218
1605007530000|2020-11-10 11:25:30|119.75|119.65|120.4|120.2|120.45|120.2|119.75|119.65|353148
1605007540000|2020-11-10 11:25:40|120.35|120.15|120.15|119.95|120.4|120.2|120.05|119.9|75962
1605007550000|2020-11-10 11:25:50|120.1|119.9|120.1|120|120.1|120|120.1|119.85|19193
1605007560000|2020-11-10 11:26:00|120.05|119.95|120.2|120.1|120.2|120.1|120.05|119.9|85766
1605007570000|2020-11-10 11:26:10|120.15|120|120.15|120.1|120.15|120.1|120.15|120|8788
1605007580000|2020-11-10 11:26:20|120.2|120.15|120.7|120.45|120.7|120.45|120.2|120.15|32258
1605007590000|2020-11-10 11:26:30|120.65|120.5|120.7|120.55|120.7|120.55|120.65|120.5|5608
1605007600000|2020-11-10 11:26:40|120.75|120.6|120.9|120.65|120.95|120.65|120.75|120.6|11616
1605007610000|2020-11-10 11:26:50|||||||||1222
1605007620000|2020-11-10 11:27:00|120.95|120.7|120.95|120.8|120.95|120.8|120.9|120.7|7971
1605007630000|2020-11-10 11:27:10|121|120.9|120.95|120.8|121.1|120.95|120.95|120.7|40369
1605007640000|2020-11-10 11:27:20|120.9|120.75|120.95|120.8|120.95|120.8|120.9|120.7|2850
1605007650000|2020-11-10 11:27:30|121|120.75|121|120.8|121.05|120.9|121|120.75|18633
1605007660000|2020-11-10 11:27:40|120.95|120.75|120.55|120.35|121|120.95|120.55|120.35|16818
1605007670000|2020-11-10 11:27:50|120.5|120.3|120.35|120.2|120.5|120.3|120.35|120.15|9248
1605007680000|2020-11-10 11:28:00|120.3|120.15|120.25|120.15|120.35|120.2|120.2|120.1|98703
1605007690000|2020-11-10 11:28:10||120.1||120.1||120.1||120.1|5900
1605007700000|2020-11-10 11:28:20|120.2|120.05|120.1|120|120.2|120.05|120.1|120|2265
1605007710000|2020-11-10 11:28:30|120.05|119.95|120|119.8|120.05|119.95|120|119.75|5857
1605007720000|2020-11-10 11:28:40|119.95|119.75|119.95|119.8|120|119.8|119.95|119.75|1889
1605007730000|2020-11-10 11:28:50|120|119.85|120|119.85|120|119.85|120|119.85|3268
1605007740000|2020-11-10 11:29:00|120.05|119.9|120.95|120.7|120.95|120.7|119.95|119.85|58072
1605007750000|2020-11-10 11:29:10|120.9|120.75|120.9|120.75|120.9|120.75|120.9|120.75|6608
1605007760000|2020-11-10 11:29:20|120.85|120.7|120.75|120.6|120.85|120.7|120.75|120.6|5816
1605007770000|2020-11-10 11:29:30|120.7|120.55|120.55|120.4|120.7|120.55|120.55|120.4|12309
1605007780000|2020-11-10 11:29:40|||||||||16500
1605007790000|2020-11-10 11:29:50|120.6|120.45|120.95|120.75|120.95|120.75|120.55|120.4|37639
1605007800000|2020-11-10 11:30:00|120.9|120.7|120.9|120.65|120.9|120.7|120.9|120.65|15402
1605007810000|2020-11-10 11:30:10|||||||||92195
1605007820000|2020-11-10 11:30:20|120.95|120.75|121.05|120.95|121.05|121|120.95|120.75|25914
1605007830000|2020-11-10 11:30:30|120.85|120.85|120.65|120.55|120.85|120.85|120.65|120.4|80583
1605007840000|2020-11-10 11:30:40|120.7|120.5|120.4|120.15|120.7|120.55|120.25|119.95|75316
1605007850000|2020-11-10 11:30:50|120.35|120.1|120.35|120.15|120.35|120.15|120.35|120.1|10839
1605007860000|2020-11-10 11:31:00|120.3|120.1|120.3|120.1|120.35|120.15|120.3|120.1|14856
1605007870000|2020-11-10 11:31:10|120.25|120.05|120.1|119.95|120.25|120.05|120.1|119.95|16997
1605007880000|2020-11-10 11:31:20|120.05||120.05||120.1||120.05||93179
1605007890000|2020-11-10 11:31:30|120|119.9|119.9|119.8|120|119.9|119.9|119.8|17345
1605007900000|2020-11-10 11:31:40|119.85|119.7|119.8|119.65|119.85|119.7|119.8|119.65|4815
1605007910000|2020-11-10 11:31:50|119.75|119.6|119.75|119.6|119.75|119.6|119.75|119.6|7814
1605007920000|2020-11-10 11:32:00|119.7|119.55|119.7|119.6|119.75|119.6|119.65|119.55|26020
1605007930000|2020-11-10 11:32:10|119.75|119.65|120.2|120|120.45|120.2|119.75|119.65|73290
1605007940000|2020-11-10 11:32:20|120.15|120.05|120.35|120.2|120.4|120.25|120.15|120.05|13148
1605007950000|2020-11-10 11:32:30|||||||||1508
1605007960000|2020-11-10 11:32:40|||||||||4307
1605007970000|2020-11-10 11:32:50|||||||||11395
1605007980000|2020-11-10 11:33:00|||||||||6795
1605007990000|2020-11-10 11:33:10|120.4|120.25|120.2|119.95|120.45|120.3|120.2|119.95|65444
1605008000000|2020-11-10 11:33:20|120.15|119.9|120.05|119.9|120.15|120|120.05|119.9|8621
1605008010000|2020-11-10 11:33:30|120|119.85|119.95|119.75|120|119.85|119.9|119.7|3514
1605008020000|2020-11-10 11:33:40|119.9|119.7|119.85|119.65|119.9|119.7|119.8|119.65|6860
1605008030000|2020-11-10 11:33:50|119.8|119.6|119.75|119.6|119.8|119.6|119.75|119.6|10912
1605008040000|2020-11-10 11:34:00|119.7|119.55|119.45|119.2|119.7|119.6|119.45|119.2|20342
1605008050000|2020-11-10 11:34:10|119.4|119.15|119.25|119.05|119.4|119.2|119.15|119|34112
1605008060000|2020-11-10 11:34:20|119.3|119.1|120.05|119.9|120.1|119.95|119.25|119.1|63278
1605008070000|2020-11-10 11:34:30||119.85||119.85||119.9||119.85|15993
1605008080000|2020-11-10 11:34:40|120|119.9|120.45|120.3|120.45|120.3|120|119.9|34624
1605008090000|2020-11-10 11:34:50|120.4|120.2|119.95|119.85|120.4|120.2|119.95|119.85|7797
1605008100000|2020-11-10 11:35:00|119.9|119.9|119.75|119.55|119.9|119.9|119.75|119.55|11298
1605008110000|2020-11-10 11:35:10|119.7|119.65|119.7|119.55|119.75|119.65|119.65|119.55|10359
1605008120000|2020-11-10 11:35:20|119.65|119.5|119.45|119.25|119.65|119.5|119.45|119.2|5934
1605008130000|2020-11-10 11:35:30|119.35|119.3|119.4|119.25|119.5|119.4|119.35|119.25|19222
1605008140000|2020-11-10 11:35:40|119.35|119.2|119.55|119.45|119.55|119.45|119.15|119.05|67834
1605008150000|2020-11-10 11:35:50|119.6|119.4|119.8|119.6|119.8|119.6|119.6|119.35|22284
1605008160000|2020-11-10 11:36:00|||||||||156
1605008170000|2020-11-10 11:36:10|||||||||1000
1605008190000|2020-11-10 11:36:30|||||||||20142
1605008200000|2020-11-10 11:36:40|119.85|119.65|119.75|119.6|119.85|119.65|119.75|119.6|16293
1605008210000|2020-11-10 11:36:50|119.8||119.8||119.8||119.8||2250
1605008230000|2020-11-10 11:37:10|119.85|119.8|119.9|119.7|119.9|119.8|119.8|119.65|18243
1605008240000|2020-11-10 11:37:20|119.85||119.9||119.9||119.85||2821
1605008250000|2020-11-10 11:37:30|119.85|119.65|119.35|119.15|119.85|119.7|119.35|119.15|26578
1605008260000|2020-11-10 11:37:40|119.3|119.1|119.15|119|119.3|119.1|119.15|119|3000
1605008270000|2020-11-10 11:37:50|119.1|118.95|119.2|119.1|119.25|119.1|118.95|118.75|33912
1605008280000|2020-11-10 11:38:00|119.25|119.2|119.85|119.65|119.85|119.65|119.2|119.1|46399
1605008290000|2020-11-10 11:38:10|119.9|119.7|119.9|119.7|119.9|119.7|119.9|119.7|2502
1605008300000|2020-11-10 11:38:20|119.85|119.75|119.85|119.55|119.9|119.75|119.85|119.5|17414
1605008310000|2020-11-10 11:38:30|119.8||119.75||119.8||119.75||1484
1605008320000|2020-11-10 11:38:40|119.55|119.5|119.7|119.5|119.75|119.55|119.55|119.4|23360
1605008330000|2020-11-10 11:38:50|119.65|119.55|119.5|119.25|119.9|119.75|119.5|119.25|60894
1605008340000|2020-11-10 11:39:00|119.25|119.2|119.3|119.1|119.5|119.25|119.25|119.1|20734
1605008350000|2020-11-10 11:39:10|119.4|119.15|119.3|119.15|119.45|119.25|119.3|119.15|4800
1605008360000|2020-11-10 11:39:20||119.1||119.1||119.15||119.1|3401
1605008370000|2020-11-10 11:39:30|119.35|119.15|119.8|119.65|119.85|119.65|119.35|119.15|16688
1605008380000|2020-11-10 11:39:40|119.75|119.55|119.6|119.45|119.75|119.55|119.6|119.45|578
1605008390000|2020-11-10 11:39:50||119.5||119.45||119.5||119.45|3785
1605008400000|2020-11-10 11:40:00||119.55||119.55||119.55||119.55|4160
1605008410000|2020-11-10 11:40:10|||||||||167
1605008420000|2020-11-10 11:40:20|119.55|119.45|119.6|119.45|119.7|119.45|119.55|119.35|26315
1605008430000|2020-11-10 11:40:30||119.5||119.5||119.5||119.5|0
1605008440000|2020-11-10 11:40:40|||||||||26180
1605008450000|2020-11-10 11:40:50|||||||||2888
1605008460000|2020-11-10 11:41:00|119.65|119.65|120|119.8|120|119.8|119.65|119.5|33391
1605008470000|2020-11-10 11:41:10|119.95|119.9|119.55|119.35|119.95|119.9|119.45|119.3|6256
1605008480000|2020-11-10 11:41:20|119.6|119.4|119.6|119.4|119.7|119.45|119.55|119.35|17651
1605008490000|2020-11-10 11:41:30|119.65|119.35|119.85|119.65|119.95|119.8|119.4|119.25|67993
1605008500000|2020-11-10 11:41:40|119.75|119.55|119.7|119.55|119.75|119.55|119.7|119.55|5188
1605008510000|2020-11-10 11:41:50|119.65|119.5|119.7|119.5|119.7|119.5|119.65|119.5|1435
1605008520000|2020-11-10 11:42:00||119.55||119.55||119.55||119.55|1617
1605008530000|2020-11-10 11:42:10|119.65|119.5|119.4|119.25|119.65|119.5|119.35|119.25|29707
1605008540000|2020-11-10 11:42:20|119.35|119.2|119.25|119.1|119.35|119.2|119.25|119.1|2846
1605008550000|2020-11-10 11:42:30|||||||||60814
1605008560000|2020-11-10 11:42:40|119.3|119.3|119.35|119.2|119.5|119.4|119.25|119.15|93870
1605008570000|2020-11-10 11:42:50|119.3|119.25|119.7|119.45|119.7|119.45|119.3|119.2|12164
1605008580000|2020-11-10 11:43:00|119.75|119.5|119.9|119.8|120|119.8|119.75|119.5|13831
1605008590000|2020-11-10 11:43:10|119.95|119.85|120.1|119.9|120.1|119.9|119.95|119.85|56918
1605008600000|2020-11-10 11:43:20|120.05|119.85|119.95|119.8|120.05|119.85|119.9|119.8|26261
1605008610000|2020-11-10 11:43:30|119.9||119.95||119.95||119.9||4145
1605008620000|2020-11-10 11:43:40|119.9|119.7|119.8|119.65|119.9|119.75|119.8|119.65|8104
1605008630000|2020-11-10 11:43:50|119.75|119.75|119.85|119.7|119.85|119.8|119.75|119.65|13505
1605008640000|2020-11-10 11:44:00|119.9|119.75|119.7|119.55|119.9|119.75|119.7|119.55|8617
1605008650000|2020-11-10 11:44:10|||||||||40
1605008660000|2020-11-10 11:44:20|119.75|119.6|120.1|119.9|120.2|120.1|119.75|119.6|64941
1605008670000|2020-11-10 11:44:30|120.05|119.85|119.95|119.9|120.05|119.9|119.95|119.85|1453
1605008680000|2020-11-10 11:44:40|119.9|119.85|119.4|119.3|119.9|119.85|119.4|119.3|8962
1605008710000|2020-11-10 11:45:10|119.35|119.25|119.5|119.3|119.5|119.35|119.3|119.05|17327
1605008720000|2020-11-10 11:45:20|119.45|119.25|119.3|119.15|119.45|119.25|119.3|119.15|14554
1605008730000|2020-11-10 11:45:30|119.25|119.1|119.25|119.1|119.25|119.1|119.25|119.1|5430
1605008740000|2020-11-10 11:45:40|119.2|119.05|119.1|119|119.2|119.15|119.1|119|13671
1605008750000|2020-11-10 11:45:50|119.05|118.9|119.2|119.1|119.2|119.1|119|118.85|37430
1605008760000|2020-11-10 11:46:00|119.15||119.15||119.15||119.15||500
1605008770000|2020-11-10 11:46:10|119.2|119.15|119.75|119.5|119.85|119.6|119.2|119.15|16134
1605008780000|2020-11-10 11:46:20|119.7|119.45|119.4|119.2|119.7|119.45|119.4|119.2|9602
1605008790000|2020-11-10 11:46:30|119.35|119.15|119.2|119|119.35|119.2|119.2|119|12151
1605008800000|2020-11-10 11:46:40|119.15|119.05|119.15|119|119.15|119.05|119.15|119|449
1605008810000|2020-11-10 11:46:50|119.2|119.05|118.95|118.75|119.3|119.15|118.95|118.75|50734
1605008820000|2020-11-10 11:47:00|118.9|118.8|119.05|118.9|119.1|119|118.85|118.75|18572
1605008830000|2020-11-10 11:47:10|119|118.85|119|118.9|119|118.9|118.95|118.85|17407
1605008840000|2020-11-10 11:47:20|118.95|118.85|118.95|118.8|118.95|118.85|118.95|118.8|65477
1605008850000|2020-11-10 11:47:30|118.9|118.75|118.75|118.55|118.95|118.75|118.7|118.55|15888
1605008860000|2020-11-10 11:47:40|118.7|118.9|119.55|119.4|119.55|119.4|118.7|118.6|89493
1605008870000|2020-11-10 11:47:50|119.6|119.45|119.55|119.45|119.6|119.45|119.55|119.45|6648
1605008880000|2020-11-10 11:48:00|119.6|119.5|119.65|119.5|119.65|119.5|119.6|119.45|4232
1605008890000|2020-11-10 11:48:10|119.6|119.4|119.45|119.25|119.6|119.5|119.3|119.2|26822
1605008900000|2020-11-10 11:48:20|119.4|119.2|119|118.7|119.4|119.2|119|118.7|16756
1605008910000|2020-11-10 11:48:30|118.95|118.75|118.9|118.75|118.95|118.75|118.85|118.75|660
1605008920000|2020-11-10 11:48:40|118.95|118.8|118.8|118.65|118.95|118.85|118.75|118.6|17709
1605008930000|2020-11-10 11:48:50|118.75|118.6|118.45|118.4|118.75|118.6|118.45|118.4|54580
1605008940000|2020-11-10 11:49:00|118.5|118.35|118.55|118.5|118.55|118.5|118.4|118.2|35418
1605008950000|2020-11-10 11:49:10|118.6|118.4|118.65|118.6|118.7|118.6|118.6|118.4|28619
1605008960000|2020-11-10 11:49:20|118.7|118.65|118.8|118.6|119|118.85|118.7|118.6|11732
1605008970000|2020-11-10 11:49:30|118.75|118.65|118.75|118.6|118.75|118.65|118.7|118.55|2438
1605008980000|2020-11-10 11:49:40|118.7|118.55|118.65|118.6|118.7|118.6|118.65|118.5|10923
1605008990000|2020-11-10 11:49:50|118.6|118.5|118.55|118.35|118.6|118.5|118.55|118.3|16454
1605009000000|2020-11-10 11:50:00|118.6|118.4|118.6|118.5|118.65|118.5|118.6|118.4|11103
1605009010000|2020-11-10 11:50:10|118.55|118.4|118.45|118.35|118.55|118.4|118.45|118.3|10899
1605009020000|2020-11-10 11:50:20|118.4|118.3|118.3|118.2|118.4|118.3|118.3|118.2|2127
1605009030000|2020-11-10 11:50:30|118.25|118.15|118.15|118|118.25|118.15|118.15|118|80
1605009040000|2020-11-10 11:50:40|118.1|118.05|117.7|117.5|118.1|118.05|117.7|117.5|36752
1605009050000|2020-11-10 11:50:50|117.65|117.55|117.65|117.5|117.65|117.55|117.5|117.4|47779
1605009060000|2020-11-10 11:51:00|117.6|117.55|117.85|117.55|117.85|117.55|117.35|117.2|46208
1605009070000|2020-11-10 11:51:10|117.8|117.5|117.65|117.5|117.8|117.55|117.65|117.5|27159
1605009080000|2020-11-10 11:51:20|117.6|117.45|117.45|117.35|117.6|117.45|117.45|117.2|9301
1605009090000|2020-11-10 11:51:30|117.4|117.25|117.15|117|117.5|117.25|117|116.95|86008
1605009100000|2020-11-10 11:51:40|117.1|116.9|116.25|116|117.1|116.9|116|115.95|178840
1605009110000|2020-11-10 11:51:50|116.2|115.95|116|115.85|116.2|116|115.45|115.1|473036
1605009120000|2020-11-10 11:52:00|115.95|115.75|115.8|115.6|116|115.75|115.65|115.35|44443
1605009130000|2020-11-10 11:52:10|115.75|115.65|115.5|115.35|116.2|115.95|115.45|115.2|91258
1605009140000|2020-11-10 11:52:20|115.6|115.4|115.95|115.75|116.2|115.9|115.5|115.4|174247
1605009150000|2020-11-10 11:52:30|115.9|115.65|115.7|115.4|115.9|115.75|115.5|115.3|185798
1605009160000|2020-11-10 11:52:40|115.75|115.5|116.55|116.3|116.65|116.4|115.75|115.5|78756
1605009170000|2020-11-10 11:52:50|116.5|116.2|116.15|115.9|116.5|116.2|115.95|115.9|100583
1605009180000|2020-11-10 11:53:00|116.1|115.85|115.85|115.6|116.1|115.85|115.85|115.6|30931
1605009190000|2020-11-10 11:53:10|115.8|115.65|115.85|115.7|115.95|115.7|115.8|115.6|39505
1605009200000|2020-11-10 11:53:20|115.9||115.95||116||115.9||11608
1605009210000|2020-11-10 11:53:30|116|115.75|116.4|116.15|116.4|116.15|116|115.75|34088
1605009220000|2020-11-10 11:53:40|116.45|116.1|116.3|116.05|116.45|116.1|116.1|115.9|113163
1605009230000|2020-11-10 11:53:50|116.35|116.1|116.65|116.4|116.65|116.4|116.35|116.05|40723
1605009240000|2020-11-10 11:54:00||116.5||116.55||116.55||116.5|37656
1605009250000|2020-11-10 11:54:10|116.7|116.6|116.7|116.6|116.75|116.6|116.7|116.5|24193
1605009260000|2020-11-10 11:54:20|116.75|116.65|116.75|116.7|116.75|116.7|116.75|116.6|31387
1605009270000|2020-11-10 11:54:30|116.85|116.75|116.85|116.8|116.85|116.8|116.85|116.7|14772
1605009280000|2020-11-10 11:54:40|116.9||116.85||116.9||116.85||8351
1605009290000|2020-11-10 11:54:50|116.9|116.85|116.9|116.85|116.9|116.85|116.85|116.8|8687
1605009300000|2020-11-10 11:55:00|116.95|116.9|117.15|116.9|117.15|116.9|116.95|116.9|6190
1605009310000|2020-11-10 11:55:10|117.2|116.95|117.2|117|117.25|117|117.2|116.95|9933
1605009320000|2020-11-10 11:55:20|117.15|117.05|116.95|116.65|117.2|117.05|116.95|116.65|22058
1605009330000|2020-11-10 11:55:30|116.85|116.7|116.65|116.5|116.85|116.7|116.6|116.4|129722
1605009340000|2020-11-10 11:55:40|116.7|116.55|116.75|116.55|116.8|116.7|116.7|116.55|42655
1605009350000|2020-11-10 11:55:50||116.6||116.55||116.6||116.55|4817
1605009360000|2020-11-10 11:56:00|116.8|116.6|116.8|116.6|116.8|116.6|116.8|116.6|6890
1605009370000|2020-11-10 11:56:10|116.85|116.65|117.05|116.95|117.1|116.95|116.85|116.65|25206
1605009380000|2020-11-10 11:56:20|117.1|117|117.2|117.05|117.2|117.05|117.1|116.9|26330
1605009390000|2020-11-10 11:56:30|117.15||117.15||117.15||117.15||41350
1605009400000|2020-11-10 11:56:40|117.2||117.2||117.2||117.2||1104
1605009410000|2020-11-10 11:56:50|||||||||7219
1605009420000|2020-11-10 11:57:00|117.25||117.2||117.25||117.2||23924
1605009430000|2020-11-10 11:57:10|||||||||8583
1605009440000|2020-11-10 11:57:20|117.1|117.1|117.25|117.15|117.25|117.2|117.1|117.05|12486
1605009450000|2020-11-10 11:57:30|||||||||430
1605009460000|2020-11-10 11:57:40|117.3|117.2|117.4|117.35|117.4|117.35|117.3|117.2|9295
1605009470000|2020-11-10 11:57:50|117.45|117.4|117.3|117.15|117.55|117.4|117.3|117.1|35486
1605009480000|2020-11-10 11:58:00|117.25|117.1|117.25|117.1|117.35|117.15|117.2|117|25863
1605009490000|2020-11-10 11:58:10|117.3|117.15|117.3|117.15|117.3|117.15|117.3|117.15|9913
1605009500000|2020-11-10 11:58:20|117.35|117.2|117.45|117.2|117.45|117.3|117.35|117.2|28235
1605009510000|2020-11-10 11:58:30|117.5|117.25|117.55|117.3|117.6|117.3|117.5|117.25|3606
1605009520000|2020-11-10 11:58:40|117.6|117.35|117.65|117.4|117.65|117.4|117.55|117.35|2615
1605009530000|2020-11-10 11:58:50|117.7|117.45|117.55|117.5|117.7|117.5|117.55|117.45|5948
1605009540000|2020-11-10 11:59:00|||||||||99
1605009550000|2020-11-10 11:59:10|117.65|117.55|117.7|117.5|118|117.95|117.6|117.45|155250
1605009560000|2020-11-10 11:59:20|117.65|117.55|116.65|116.55|117.65|117.55|116.65|116.4|67317
1605009570000|2020-11-10 11:59:30|116.6|116.5|116.4|116.2|116.7|116.5|116.35|116.15|37753
1605009580000|2020-11-10 11:59:40|116.5|116.25|117.35|117.05|117.35|117.05|116.15|116|40036
1605009590000|2020-11-10 11:59:50|117.3|117.1|116.85|116.7|117.3|117.1|116.85|116.65|21457
1605009600000|2020-11-10 12:00:00|116.8|116.75|116.8|116.55|117.05|116.85|116.8|116.55|25701
1605009610000|2020-11-10 12:00:10|116.75|116.6|117.1|116.9|117.1|116.9|116.75|116.55|14909
1605009620000|2020-11-10 12:00:20|117.15||117.15||117.15||117.1||13037
1605009630000|2020-11-10 12:00:30|||||||||1415
1605009640000|2020-11-10 12:00:40|117.2|116.95|117.35|117.15|117.35|117.15|117.2|116.95|51142
1605009650000|2020-11-10 12:00:50|117.45|117.2|117.4|117.3|117.5|117.35|117.4|117.2|19154
1605009660000|2020-11-10 12:01:00|117.45|117.35|117.55|117.35|117.65|117.35|117.45|117.35|4564
1605009670000|2020-11-10 12:01:10|117.5|117.3|117.3|117.1|117.5|117.3|117.3|117.1|38778
1605009680000|2020-11-10 12:01:20|117.25|117|117|116.75|117.25|117.05|117|116.7|9165
1605009690000|2020-11-10 12:01:30|117.05|116.8|117.15|116.95|117.15|116.95|117.05|116.8|13304
1605009700000|2020-11-10 12:01:40|117.1|116.9|117|116.75|117.1|116.9|116.8|116.55|49551
1605009710000|2020-11-10 12:01:50|116.95||116.95||116.95||116.95||0
1605009720000|2020-11-10 12:02:00|117|116.8|117.2|117|117.25|117|117|116.8|11350
1605009730000|2020-11-10 12:02:10|117.25|117.05|117.1|116.9|117.25|117.05|117.1|116.9|18945
1605009740000|2020-11-10 12:02:20|117.15|116.95|116.85|116.7|117.15|116.95|116.85|116.7|7769
1605009750000|2020-11-10 12:02:30|116.8|116.65|116.55|116.25|116.8|116.65|116.5|116.25|18551
1605009760000|2020-11-10 12:02:40|116.5|116.3|116.45|116.2|116.5|116.3|116.45|116.2|169
1605009770000|2020-11-10 12:02:50|116.4|116.1|116.25|116.1|116.4|116.1|116.25|116.1|24174
1605009780000|2020-11-10 12:03:00|116.3|116.15|116.7|116.5|116.7|116.5|116.3|116.15|18472
1605009790000|2020-11-10 12:03:10|116.65||116.7||116.7||116.65||351
1605009800000|2020-11-10 12:03:20|||||||||10076
1605009810000|2020-11-10 12:03:30|116.65|116.45|116.25|116.1|116.65|116.45|116.25|116.1|12715
1605009820000|2020-11-10 12:03:40|116.2|116.05|116.2|116.1|116.2|116.1|116|115.8|64017
1605009830000|2020-11-10 12:03:50|116.35|116.15|116.55|116.25|116.55|116.5|116.35|116.15|9828
1605009840000|2020-11-10 12:04:00|116.5|116.3|116.55|116.35|116.55|116.35|116.5|116.15|5566
1605009850000|2020-11-10 12:04:10|116.6|116.4|116.75|116.45|116.75|116.45|116.6|116.4|29310
1605009860000|2020-11-10 12:04:20|116.8|116.5|116.75|116.55|116.8|116.6|116.75|116.5|12862
1605009870000|2020-11-10 12:04:30|116.65|116.5|116.45|116.25|116.65|116.5|116.4|116.25|13713
1605009880000|2020-11-10 12:04:40|116.4||116.35||116.45||116.35||10418
1605009890000|2020-11-10 12:04:50|116.3|116.2|116.25|116.1|116.3|116.2|116.25|116.1|6149
1605009900000|2020-11-10 12:05:00|116.3|116.15|116.3|116.15|116.3|116.15|116.3|116.15|27674
1605009910000|2020-11-10 12:05:10|116.25|116.1|116.25|116.1|116.25|116.1|116.25|116.1|8
1605009920000|2020-11-10 12:05:20|116.3||116.3||116.3||116.3||1146
1605009930000|2020-11-10 12:05:30|116.35|116.15|116.45|116.3|116.45|116.3|116.35|116.15|30317
1605009940000|2020-11-10 12:05:40|116.5|116.45|116.75|116.5|116.8|116.55|116.5|116.45|113272
1605009950000|2020-11-10 12:05:50|116.7|116.55|116.2|116.15|116.7|116.55|116.2|116.15|27399
1605009960000|2020-11-10 12:06:00|116.15|116.1|116.3|116.15|116.3|116.15|116.15|115.9|53876
1605009970000|2020-11-10 12:06:10|116.35|116.2|116.7|116.45|116.7|116.45|116.35|116.2|6588
1605009980000|2020-11-10 12:06:20|116.75|116.5|117|116.75|117|116.75|116.75|116.5|8166
1605009990000|2020-11-10 12:06:30|116.95|116.8|116.65|116.45|116.95|116.8|116.65|116.45|17729
1605010000000|2020-11-10 12:06:40|116.7|116.5|116.75|116.65|116.75|116.65|116.7|116.5|9000
1605010010000|2020-11-10 12:06:50|||||||||1701
1605010020000|2020-11-10 12:07:00|116.85|116.7|117|116.75|117|116.75|116.85|116.6|10505
1605010030000|2020-11-10 12:07:10|117.1|116.8|117.1|116.85|117.1|116.85|117.1|116.8|42901
1605010040000|2020-11-10 12:07:20|117.05||117.05||117.05||117.05||1142
1605010050000|2020-11-10 12:07:30|117|117|116.95|116.8|117|117|116.95|116.75|10816
1605010060000|2020-11-10 12:07:40|116.9|116.75|116.85|116.65|117|116.85|116.8|116.65|32244
1605010070000|2020-11-10 12:07:50|116.8|116.6|116.85|116.7|116.85|116.7|116.65|116.45|8277
1605010080000|2020-11-10 12:08:00|116.9|116.75|117|116.85|117|116.85|116.9|116.75|8369
1605010090000|2020-11-10 12:08:10|117.05|117|117|116.8|117.2|117.05|116.9|116.75|29400
1605010100000|2020-11-10 12:08:20|116.95|116.75|116.65|116.4|116.95|116.75|116.65|116.4|13355
1605010110000|2020-11-10 12:08:30|116.6|116.35|116.45|116.2|116.6|116.35|116.45|116.2|7143
1605010120000|2020-11-10 12:08:40|116.4|116.15|116.25|116.05|116.4|116.15|116.2|116|26160
1605010130000|2020-11-10 12:08:50|116.3||116.3||116.3||116.3||2844
1605010140000|2020-11-10 12:09:00|116.35|116.1|116.4|116.3|116.4|116.3|116.35|116.1|6873
1605010150000|2020-11-10 12:09:10|116.45|116.35|116.9|116.8|116.95|116.8|116.45|116.3|5277
1605010160000|2020-11-10 12:09:20|116.95|116.85|116.85|116.7|117|116.85|116.85|116.7|23740
1605010170000|2020-11-10 12:09:30|116.9|116.6|116.6|116.4|116.9|116.6|116.55|116.4|4891
1605010180000|2020-11-10 12:09:40|116.65||116.65||116.65||116.65||31714
1605010190000|2020-11-10 12:09:50|116.6|116.35|116.5|116.4|116.6|116.4|116.45|116.2|11759
1605010220000|2020-11-10 12:10:20|||||||||500
1605010230000|2020-11-10 12:10:30|116.45||116.5||116.5||116.45||3521
1605010240000|2020-11-10 12:10:40|||||||||4500
1605010250000|2020-11-10 12:10:50|116.45|116.45|116.45|116.4|116.5|116.45|116.45|116.4|1403
1605010260000|2020-11-10 12:11:00|116.5||116.45||116.5||116.45||1235
1605010270000|2020-11-10 12:11:10|116.5|116.3|116.45|116.3|116.5|116.4|116.4|116.3|19049
1605010280000|2020-11-10 12:11:20|116.4|116.25|116.3|116.1|116.4|116.25|116.3|116.1|37916
1605010290000|2020-11-10 12:11:30|||||||||3117
1605010300000|2020-11-10 12:11:40|116.25|116.15|116.5|116.25|116.5|116.25|116.15|116.15|37259
1605010310000|2020-11-10 12:11:50|||||||||1000
1605010320000|2020-11-10 12:12:00|||||||||24084
1605010330000|2020-11-10 12:12:10|116.45|116.2|116.4|116.3|116.45|116.3|116.4|116.2|12106
1605010340000|2020-11-10 12:12:20|||||||||14972
1605010360000|2020-11-10 12:12:40|||||||||4066
1605010370000|2020-11-10 12:12:50|116.45|116.35|116.7|116.55|116.7|116.55|116.45|116.35|24116
1605010380000|2020-11-10 12:13:00|116.65|116.45|116.6|116.45|116.65|116.45|116.55|116.45|3964
1605010390000|2020-11-10 12:13:10|116.55|116.4|116.4|116.2|116.55|116.4|116.35|116.15|23136
1605010400000|2020-11-10 12:13:20|116.45|116.35|116.65|116.55|116.65|116.55|116.45|116.25|11345
1605010410000|2020-11-10 12:13:30|116.7|116.6|116.65|116.55|116.7|116.6|116.65|116.55|105
1605010420000|2020-11-10 12:13:40|116.7||116.7||116.7||116.7||2301
1605010430000|2020-11-10 12:13:50|||||||||10534
1605010440000|2020-11-10 12:14:00|116.65||116.7||116.7||116.65||235
1605010450000|2020-11-10 12:14:10||116.6||116.6||116.6||116.6|5244
1605010460000|2020-11-10 12:14:20|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|18542
1605010470000|2020-11-10 12:14:30|116.85|116.75|116.9|116.85|116.9|116.85|116.85|116.65|16627
1605010480000|2020-11-10 12:14:40|116.95|116.8|116.85|116.75|117|116.9|116.85|116.75|61313
1605010490000|2020-11-10 12:14:50|116.9|116.8|116.65|116.55|116.95|116.8|116.65|116.5|26496
1605010500000|2020-11-10 12:15:00|116.6|116.6|116.5|116.3|116.65|116.6|116.45|116.3|7033
1605010510000|2020-11-10 12:15:10|116.45|116.35|116.35|116.2|116.5|116.35|116.35|116.2|25397
1605010520000|2020-11-10 12:15:20|116.3|116.15|116.5|116.4|116.5|116.4|116.3|116.15|53436
1605010530000|2020-11-10 12:15:30|116.55|116.45|116.65|116.45|116.65|116.45|116.55|116.45|23221
1605010540000|2020-11-10 12:15:40|116.6||116.6||116.6||116.6||6291
1605010560000|2020-11-10 12:16:00|||||||||4291
1605010570000|2020-11-10 12:16:10|116.65|116.55|116.9|116.8|116.9|116.8|116.65|116.55|33805
1605010580000|2020-11-10 12:16:20|116.95|116.85|116.75|116.65|117|116.95|116.75|116.55|41230
1605010590000|2020-11-10 12:16:30|||||||||782
1605010600000|2020-11-10 12:16:40|116.8|116.7|116.8|116.75|116.9|116.8|116.8|116.7|11717
1605010610000|2020-11-10 12:16:50|116.85||116.85||116.85||116.85||10029
1605010620000|2020-11-10 12:17:00|116.9|116.7|116.65|116.5|116.9|116.7|116.6|116.5|42485
1605010630000|2020-11-10 12:17:10|116.6|116.45|116.35|116.3|116.6|116.45|116.35|116.3|18211
1605010640000|2020-11-10 12:17:20|116.45|116.35|116.4|116.35|116.45|116.35|116.4|116.35|7446
1605010650000|2020-11-10 12:17:30|||||||||10228
1605010660000|2020-11-10 12:17:40|116.45|116.4|116.6|116.4|116.6|116.4|116.45|116.4|20856
1605010670000|2020-11-10 12:17:50|116.65|116.45|116.8|116.6|116.8|116.6|116.65|116.45|2511
1605010680000|2020-11-10 12:18:00|||||||||8511
1605010690000|2020-11-10 12:18:10|116.75|116.65|116.6|116.45|116.75|116.65|116.6|116.45|26740
1605010700000|2020-11-10 12:18:20|||||||||843
1605010710000|2020-11-10 12:18:30|116.65|116.5|116.65|116.55|116.7|116.55|116.65|116.45|14715
1605010720000|2020-11-10 12:18:40|116.7|116.6|116.6|116.45|116.8|116.7|116.55|116.4|15954
1605010730000|2020-11-10 12:18:50|116.55|116.4|116.6|116.45|116.6|116.45|116.55|116.4|0
1605010740000|2020-11-10 12:19:00|116.55||116.6||116.6||116.55||975
1605010750000|2020-11-10 12:19:10|116.55|116.4|116.45|116.35|116.55|116.4|116.45|116.3|9685
1605010760000|2020-11-10 12:19:20|116.5|116.3|116.45|116.3|116.5|116.3|116.45|116.3|11688
1605010770000|2020-11-10 12:19:30|116.4|116.25|116.35|116.2|116.4|116.25|116.35|116.2|27764
1605010780000|2020-11-10 12:19:40|116.4|116.25|116.45|116.25|116.5|116.35|116.4|116.25|6978
1605010790000|2020-11-10 12:19:50|116.5|116.4|116.6|116.55|116.65|116.55|116.5|116.4|21569
1605010800000|2020-11-10 12:20:00|116.55|116.5|116.65|116.55|116.65|116.55|116.55|116.4|13654
1605010810000|2020-11-10 12:20:10|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.5|16379
1605010820000|2020-11-10 12:20:20|||||||||92
1605010830000|2020-11-10 12:20:30|116.65|116.55|116.45|116.35|116.65|116.55|116.4|116.35|32905
1605010840000|2020-11-10 12:20:40|116.5|116.4|116.5|116.4|116.55|116.4|116.5|116.35|6412
1605010860000|2020-11-10 12:21:00|116.45|116.35|116.25|116.15|116.45|116.35|116.25|116.15|13347
1605010870000|2020-11-10 12:21:10|116.2|116.1|116.25|116.1|116.25|116.2|116.2|116.1|1544
1605010880000|2020-11-10 12:21:20|116.2||116.2||116.2||116.2||1742
1605010890000|2020-11-10 12:21:30|116.15|116.05|115.9|115.8|116.15|116.05|115.85|115.75|183541
1605010900000|2020-11-10 12:21:40|||||||||16118
1605010910000|2020-11-10 12:21:50|115.85|115.75|115.75|115.6|115.85|115.75|115.75|115.6|31246
1605010920000|2020-11-10 12:22:00|115.7|115.55|115.5|115.45|115.7|115.6|115.5|115.45|18515
1605010930000|2020-11-10 12:22:10|115.55|115.4|115.45|115.35|115.55|115.4|115.45|115.35|36739
1605010940000|2020-11-10 12:22:20|115.4|115.3|115.2|115.15|115.4|115.3|115.2|115.15|14425
1605010950000|2020-11-10 12:22:30|115.25|115.2|115.35|115.3|115.4|115.3|115.25|115.2|231535
1605010960000|2020-11-10 12:22:40|115.2|115.25|115.35|115.25|115.4|115.25|115.2|115.1|204861
1605010970000|2020-11-10 12:22:50|115.4|115.3|115.65|115.5|115.65|115.5|115.4|115.3|17278
1605010980000|2020-11-10 12:23:00|115.6|115.45|115.6|115.35|115.65|115.45|115.6|115.35|32733
1605010990000|2020-11-10 12:23:10|115.55|115.3|115.4|115.25|115.55|115.4|115.3|115.15|35604
1605011000000|2020-11-10 12:23:20|115.35|115.2|115.25|115.15|115.35|115.2|115.25|115.15|38277
1605011010000|2020-11-10 12:23:30|115.05|115.1|115.2|115.05|115.2|115.1|115.05|115|78536
1605011020000|2020-11-10 12:23:40|||||||||1400
1605011030000|2020-11-10 12:23:50|115.05|115|114.55|114.4|115.2|115.05|114.5|114.4|412488
1605011040000|2020-11-10 12:24:00|114.6|114.45|114.3|114.25|114.65|114.45|114.3|114.25|93053
1605011050000|2020-11-10 12:24:10|114.25|114.2|114|113.85|114.25|114.2|114|113.85|35703
1605011060000|2020-11-10 12:24:20|113.95|113.9|113.85|113.7|114|113.9|113.85|113.55|74896
1605011070000|2020-11-10 12:24:30|113.8|113.65|113.65|113.6|113.8|113.65|113.5|113.45|66758
1605011080000|2020-11-10 12:24:40|113.7|113.65|113.45|113.15|113.85|113.75|113.35|113.05|59827
1605011090000|2020-11-10 12:24:50|113.5|113.2|113.25|113|113.55|113.25|113.2|113|111204
1605011100000|2020-11-10 12:25:00|113.2|112.95|112.65|112.35|113.2|112.95|112.3|111.6|71106
1605011110000|2020-11-10 12:25:10|112.7|112.4|112.55|112.4|112.7|112.5|112.3|112.25|88433
1605011120000|2020-11-10 12:25:20|112.5|112.35|112.3|112.1|112.7|112.5|112.3|112|29939
1605011130000|2020-11-10 12:25:30|112.4|112.15|112.5|112.35|112.5|112.35|112.3|112.15|54469
1605011140000|2020-11-10 12:25:40|112.6|112.3|111.85|111.7|112.6|112.3|111.85|111.7|95160
1605011150000|2020-11-10 12:25:50|111.9|111.75|112|111.85|112.2|112|111.8|111.75|87474
1605011160000|2020-11-10 12:26:00|112.05|112|112.4|112.05|112.7|112.35|111.9|111.8|99360
1605011170000|2020-11-10 12:26:10|112.35|112.1|112.35|112.05|112.35|112.1|112.35|112.05|39166
1605011180000|2020-11-10 12:26:20|112.3|112|111.9|111.8|112.3|112.05|111.9|111.7|22950
1605011190000|2020-11-10 12:26:30|111.85|111.7|111.55|111.4|111.85|111.7|111.55|111.4|50084
1605011200000|2020-11-10 12:26:40|111.5|111.25|111.3|111.15|111.5|111.4|111.3|111.15|35195
1605011210000|2020-11-10 12:26:50|111.25|111.05|111|110.75|111.25|111.05|110.75|110.7|43369
1605011220000|2020-11-10 12:27:00|110.9|110.8|110.9|110.6|111.1|110.85|110.9|110.6|38177
1605011230000|2020-11-10 12:27:10|111|110.65|111.25|110.95|111.35|111|111|110.65|46140
1605011240000|2020-11-10 12:27:20|111.2|110.9|110.45|110.15|111.2|110.9|110.25|110.1|159162
1605011250000|2020-11-10 12:27:30|110.4|110.1|110.35|110.15|110.4|110.2|110.25|110.1|49020
1605011260000|2020-11-10 12:27:40|110.3|110.2|109.7|109.55|110.3|110.2|109.65|109.35|271255
1605011270000|2020-11-10 12:27:50|109.75|109.6|110|109.75|110|109.8|109.75|109.6|56255
1605011280000|2020-11-10 12:28:00|110.05|109.8|110.25|109.95|110.25|109.95|110|109.8|86656
1605011290000|2020-11-10 12:28:10|110.3|110|110.35|110.1|110.35|110.1|110.3|110|41965
1605011300000|2020-11-10 12:28:20|110.4|110.15|110.4|110.25|110.5|110.25|110.4|110.15|26203
1605011310000|2020-11-10 12:28:30|110.5|110.3|110.35|110.15|110.55|110.3|110.35|110.15|59513
1605011320000|2020-11-10 12:28:40|110.4|110.1|110.35|110.3|110.4|110.3|110.35|110.1|35811
1605011330000|2020-11-10 12:28:50|110.4|110.35|110.75|110.55|110.85|110.55|110.4|110.35|112546
1605011340000|2020-11-10 12:29:00|110.5|110.5|110.2|110.1|110.7|110.5|110.2|110.1|96659
1605011350000|2020-11-10 12:29:10|110.15|110|110.45|110.25|110.45|110.25|110.15|110|44768
1605011360000|2020-11-10 12:29:20|110.5|110.3|111.35|111|111.35|111|110.5|110.3|70624
1605011370000|2020-11-10 12:29:30|111.4|111.05|112.1|111.75|112.1|111.75|111.3|111.05|32965
1605011380000|2020-11-10 12:29:40|112.15|111.8|112.9|112.55|112.95|112.55|112.15|111.8|33081
1605011390000|2020-11-10 12:29:50||112.6||112.6||112.6||112.55|85561
1605011400000|2020-11-10 12:30:00|112.8|112.55|112.85|112.6|113|112.8|112.7|112.4|180374
1605011410000|2020-11-10 12:30:10|112.8|112.65|113.4|113.15|113.45|113.35|112.8|112.65|130925
1605011420000|2020-11-10 12:30:20|113.45|113.2|113.45|113.35|113.85|113.8|113.4|113.1|32157
1605011430000|2020-11-10 12:30:30|113.55|113.4|113.5|113.4|113.65|113.4|113.25|112.95|109140
1605011440000|2020-11-10 12:30:40|113.55|113.35|113.95|113.7|114|113.7|113.4|113.15|44156
1605011450000|2020-11-10 12:30:50|114|113.8|113.95|113.8|114.05|113.8|113.85|113.65|40589
1605011460000|2020-11-10 12:31:00|113.9|113.85|113.65|113.35|114.15|113.9|113.65|113.25|76641
1605011470000|2020-11-10 12:31:10|113.7|113.4|113.9|113.6|113.9|113.6|113.65|113.4|29607
1605011480000|2020-11-10 12:31:20|113.85|113.55|113.1|112.8|113.85|113.55|113.1|112.7|27922
1605011490000|2020-11-10 12:31:30|113.15|112.85|113.2|112.9|113.2|112.9|113.15|112.85|25634
1605011500000|2020-11-10 12:31:40|113.15|113.1|113.2|112.95|113.2|113.1|113.1|112.9|22032
1605011510000|2020-11-10 12:31:50|113.25|113|113.3|113.05|113.4|113.3|113.15|112.95|62523
1605011520000|2020-11-10 12:32:00|113.35|113.3|113.1|112.9|113.35|113.3|113.05|112.8|20291
1605011530000|2020-11-10 12:32:10||112.95||112.95||112.95||112.9|5028
1605011540000|2020-11-10 12:32:20|113.05|112.9|112.9|112.7|113.05|112.9|112.9|112.65|16265
1605011550000|2020-11-10 12:32:30|112.95|112.75|113.15|112.95|113.15|112.95|112.9|112.7|16898
1605011560000|2020-11-10 12:32:40|||||||||8
1605011570000|2020-11-10 12:32:50|||||||||9508
1605011580000|2020-11-10 12:33:00|113|112.9|113|112.95|113.15|112.95|113|112.8|27164
1605011590000|2020-11-10 12:33:10|113.15|113|113.35|113.15|113.45|113.15|113.15|113|36886
1605011600000|2020-11-10 12:33:20|113.5|113.2|114.15|113.95|114.15|113.95|113.5|113.2|16756
1605011610000|2020-11-10 12:33:30|114.2|114|114.2|114.1|114.2|114.15|114.15|114|13371
1605011620000|2020-11-10 12:33:40|114.15|114.05|113.75|113.55|114.15|114.05|113.75|113.55|59405
1605011630000|2020-11-10 12:33:50|113.7|113.7|113.45|113.3|113.8|113.7|113.45|113.25|25425
1605011640000|2020-11-10 12:34:00|113.5|113.35|113.6|113.5|113.6|113.5|113.45|113.35|16800
1605011650000|2020-11-10 12:34:10|113.7|113.55|113.85|113.6|113.9|113.6|113.7|113.45|10184
1605011660000|2020-11-10 12:34:20|113.9|113.65|114|113.9|114.2|114|113.85|113.65|18943
1605011670000|2020-11-10 12:34:30|||||||||7146
1605011680000|2020-11-10 12:34:40|||||||||26660
1605011690000|2020-11-10 12:34:50|113.95|113.85|114|113.9|114|113.9|113.9|113.75|48991
1605011700000|2020-11-10 12:35:00|114.05|113.95|113.75|113.55|114.2|114|113.6|113.45|48613
1605011710000|2020-11-10 12:35:10|113.7|113.5|113.65|113.4|113.7|113.55|113.65|113.35|20775
1605011720000|2020-11-10 12:35:20|113.6|113.45|113.35|113.15|113.6|113.45|113.35|113.15|8923
1605011730000|2020-11-10 12:35:30|113.3|113.1|113.35|113.2|113.35|113.2|113.25|113.1|9275
1605011740000|2020-11-10 12:35:40|||||||||8001
1605011750000|2020-11-10 12:35:50|113.4|113.25|113.05|112.9|113.5|113.35|113.05|112.85|49310
1605011760000|2020-11-10 12:36:00|113.1||113.05||113.1||113.05||1575
1605011770000|2020-11-10 12:36:10||112.95||112.95||112.95||112.95|58585
1605011780000|2020-11-10 12:36:20|113|112.9|112.9|112.65|113|112.9|112.9|112.65|83436
1605011790000|2020-11-10 12:36:30|112.85|112.6|112.7|112.55|112.85|112.7|112.7|112.5|6144
1605011800000|2020-11-10 12:36:40|112.75|112.75|113.4|113.25|113.5|113.25|112.75|112.6|94597
1605011810000|2020-11-10 12:36:50|113.45|113.3|113.45|113.3|113.45|113.3|113.45|113.3|2407
1605011820000|2020-11-10 12:37:00|113.4|113.25|113.5|113.3|113.55|113.5|113.4|113.2|80706
1605011830000|2020-11-10 12:37:10|113.45|113.25|113.2|113.1|113.45|113.25|113.15|113|16947
1605011840000|2020-11-10 12:37:20|113.15|113.05|112.75|112.6|113.15|113.05|112.75|112.55|12843
1605011850000|2020-11-10 12:37:30|112.7|112.55|112.45|112.3|112.7|112.55|112.45|112.25|25993
1605011860000|2020-11-10 12:37:40|112.5|112.35|112.5|112.45|112.65|112.45|112.45|112.35|49012
1605011870000|2020-11-10 12:37:50|112.6|112.35|112.75|112.6|112.85|112.6|112.6|112.35|12897
1605011880000|2020-11-10 12:38:00|112.85|112.65|113.2|112.9|113.2|112.9|112.85|112.65|8809
1605011890000|2020-11-10 12:38:10|113.25|113|114|113.85|114|113.9|113.25|113|38106
1605011900000|2020-11-10 12:38:20|114.05|113.9|114.15|113.95|114.2|114|113.95|113.7|22517
1605011910000|2020-11-10 12:38:30|114.1|114|114.15|113.95|114.2|114.1|114.1|113.95|71661
1605011920000|2020-11-10 12:38:40|114.1|113.9|114.2|114.1|114.3|114.15|113.85|113.7|49245
1605011930000|2020-11-10 12:38:50|114.25|114.15|114.25|114.15|114.35|114.25|114.25|114.15|16213
1605011940000|2020-11-10 12:39:00|114.2|114.1|114.35|114.1|114.35|114.1|114.2|114.05|16786
1605011950000|2020-11-10 12:39:10|||||||||2492
1605011960000|2020-11-10 12:39:20|114.4|114.15|114.85|114.75|114.9|114.85|114.4|114.15|55212
1605011970000|2020-11-10 12:39:30|114.9||114.9||114.9||114.9||24539
1605011980000|2020-11-10 12:39:40||114.8||114.8||114.8||114.75|67050
1605011990000|2020-11-10 12:39:50|114.85|114.85|114.7|114.65|114.9|114.85|114.7|114.55|35354
1605012000000|2020-11-10 12:40:00|114.8|114.7|114.9|114.8|114.9|114.8|114.8|114.7|14130
1605012010000|2020-11-10 12:40:10|115|114.85|115|114.85|115|114.95|115|114.8|32717
1605012020000|2020-11-10 12:40:20|114.95|114.8|115|114.85|115|114.85|114.95|114.75|19528
1605012030000|2020-11-10 12:40:30|114.95|114.8|114.75|114.6|114.95|114.8|114.7|114.5|45777
1605012040000|2020-11-10 12:40:40|114.7|114.65|115|114.7|115|114.7|114.7|114.65|18915
1605012050000|2020-11-10 12:40:50|114.95|114.75|114.95|114.8|114.95|114.8|114.95|114.75|28421
1605012060000|2020-11-10 12:41:00|114.9|114.75|114.95|114.8|115|114.8|114.65|114.6|37670
1605012070000|2020-11-10 12:41:10|115|114.85|115|114.85|115|114.85|115|114.85|23449
1605012080000|2020-11-10 12:41:20|115.05|114.9|115.7|115.5|115.7|115.65|115.05|114.9|31030
1605012090000|2020-11-10 12:41:30|115.65|115.55|115.45|115.3|115.65|115.55|115.45|115.3|34714
1605012100000|2020-11-10 12:41:40|115.5|115.35|115|114.85|115.5|115.35|114.95|114.8|81331
1605012110000|2020-11-10 12:41:50|114.95|114.8|114.9|114.8|115.1|115|114.9|114.8|62522
1605012120000|2020-11-10 12:42:00|||||||||4108
1605012130000|2020-11-10 12:42:10|||||||||13059
1605012140000|2020-11-10 12:42:20|115|114.85|115|114.9|115.05|114.95|115|114.8|34143
1605012150000|2020-11-10 12:42:30|115.05|114.95|115.05|115|115.1|115|115|114.9|29191
1605012160000|2020-11-10 12:42:40|115.15|115.05|115.05|115|115.15|115.05|115.05|115|7395
1605012170000|2020-11-10 12:42:50|115.15|115.05|115.35|115.25|115.35|115.25|115.05|115.05|24617
1605012180000|2020-11-10 12:43:00|115.4|115.3|115.4|115.3|115.5|115.35|115.4|115.3|31060
1605012190000|2020-11-10 12:43:10|||||||||636
1605012200000|2020-11-10 12:43:20|115.35|115.25|114.75|114.5|115.35|115.3|114.75|114.5|75055
1605012210000|2020-11-10 12:43:30|||||||||8946
1605012220000|2020-11-10 12:43:40|114.7|114.45|114.9|114.75|114.9|114.75|114.65|114.3|121630
1605012230000|2020-11-10 12:43:50|114.85|114.7|114.75|114.6|114.85|114.75|114.75|114.55|7279
1605012240000|2020-11-10 12:44:00|114.8|114.65|114.65|114.5|114.95|114.65|114.65|114.35|139277
1605012250000|2020-11-10 12:44:10|114.6|114.45|114.35|114.2|114.6|114.45|114.35|114.15|13102
1605012260000|2020-11-10 12:44:20|114.3|114.15|114.45|114.3|114.6|114.3|114.3|114.15|14374
1605012270000|2020-11-10 12:44:30|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.15|25519
1605012280000|2020-11-10 12:44:40|114.35|114.15|114.35|114.25|114.35|114.25|114.3|113.95|11607
1605012290000|2020-11-10 12:44:50|114.3||114.35||114.35||114.3||61302
1605012300000|2020-11-10 12:45:00|114.3|114.2|114.35|114.05|114.35|114.2|113.95|113.75|44315
1605012310000|2020-11-10 12:45:10|114.4|114.1|114.5|114.3|114.5|114.3|114.4|114.1|11387
1605012320000|2020-11-10 12:45:20|114.45||114.45||114.45||114.45||1750
1605012330000|2020-11-10 12:45:30|114.4|114.25|114.4|114.2|114.4|114.25|114.4|114.2|14947
1605012340000|2020-11-10 12:45:40|||||||||23216
1605012350000|2020-11-10 12:45:50|114.35||114.3||114.35||114.3||2496
1605012360000|2020-11-10 12:46:00|114.25|114.15|114.25|114.05|114.35|114.15|114.2|114.05|33765
1605012370000|2020-11-10 12:46:10|114.2|114|114.15|114.05|114.2|114.05|114.15|114|735
1605012380000|2020-11-10 12:46:20|114.1||114.1||114.15||114.1||119
1605012390000|2020-11-10 12:46:30|114.05|114|114.5|114.2|114.5|114.2|113.95|113.85|46698
1605012400000|2020-11-10 12:46:40|114.55|114.25|114.35|114.25|114.75|114.55|114.35|114.25|9722
1605012410000|2020-11-10 12:46:50|||||||||1300
1605012420000|2020-11-10 12:47:00|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|6402
1605012430000|2020-11-10 12:47:10|114.5|114.35|114.75|114.55|114.8|114.6|114.5|114.35|14832
1605012440000|2020-11-10 12:47:20|||||||||25889
1605012450000|2020-11-10 12:47:30|114.7|114.5|114.65|114.5|114.7|114.5|114.45|114.25|25161
1605012460000|2020-11-10 12:47:40|114.6|114.45|114.6|114.4|114.65|114.5|114.6|114.4|4779
1605012470000|2020-11-10 12:47:50|||||||||863
1605012480000|2020-11-10 12:48:00|||||||||675
1605012490000|2020-11-10 12:48:10|114.65|114.45|114.6|114.4|114.65|114.45|114.6|114.4|34949
1605012500000|2020-11-10 12:48:20||114.45||114.4||114.45||114.4|33
1605012510000|2020-11-10 12:48:30|||||||||50310
1605012520000|2020-11-10 12:48:40|114.5|114.35|114.5|114.35|114.5|114.4|114.5|114.35|10525
1605012530000|2020-11-10 12:48:50||114.4||114.4||114.4||114.4|880
1605012540000|2020-11-10 12:49:00|114.55|114.45|114.9|114.75|114.95|114.75|114.55|114.45|13144
1605012550000|2020-11-10 12:49:10|114.85|114.7|115.2|115|115.2|115|114.85|114.7|36197
1605012560000|2020-11-10 12:49:20|115.15|114.95|115.7|115.5|115.7|115.5|115.15|114.9|40999
1605012570000|2020-11-10 12:49:30|115.65|115.45|115.25|115|115.95|115.8|115.25|115|111618
1605012580000|2020-11-10 12:49:40|115.2|114.95|114.75|114.6|115.2|114.95|114.6|114.4|28726
1605012590000|2020-11-10 12:49:50|114.8|114.65|114.7|114.55|114.8|114.65|114.7|114.4|14048
1605012600000|2020-11-10 12:50:00|114.75|114.6|114.95|114.75|115|114.85|114.75|114.6|27205
1605012610000|2020-11-10 12:50:10|114.9|114.7|114.8|114.7|114.9|114.7|114.8|114.7|31260
1605012620000|2020-11-10 12:50:20|||||||||5000
1605012630000|2020-11-10 12:50:30|||||||||1000
1605012640000|2020-11-10 12:50:40|114.85|114.75|114.7|114.55|114.9|114.8|114.6|114.45|35289
1605012650000|2020-11-10 12:50:50|114.75|114.6|114.8|114.65|114.8|114.65|114.75|114.6|2167
1605012660000|2020-11-10 12:51:00|114.85|114.6|114.7|114.55|114.9|114.6|114.65|114.45|30438
1605012670000|2020-11-10 12:51:10|114.65|114.5|114.65|114.5|114.75|114.65|114.45|114.4|32890
1605012680000|2020-11-10 12:51:20|||||||||177936
1605012690000|2020-11-10 12:51:30|||||||||9525
1605012700000|2020-11-10 12:51:40|114.6||114.6||114.6||114.6||4436
1605012710000|2020-11-10 12:51:50|||||||||423
1605012720000|2020-11-10 12:52:00|114.65|114.6|114.7|114.55|114.7|114.6|114.65|114.5|18455
1605012730000|2020-11-10 12:52:10|114.65|114.5|114.65|114.5|114.75|114.55|114.5|114.45|136916
1605012740000|2020-11-10 12:52:20|||||||||226
1605012750000|2020-11-10 12:52:30|114.6|114.45|114.45|114.35|114.6|114.45|114.45|114.35|16651
1605012760000|2020-11-10 12:52:40|114.5|114.3|114.2|113.9|114.55|114.35|114.2|113.9|13306
1605012770000|2020-11-10 12:52:50|114.15||114.1||114.15||114.1||17315
1605012780000|2020-11-10 12:53:00|114.15|113.95|114.2|113.95|114.25|113.95|114.15|113.95|2737
1605012790000|2020-11-10 12:53:10|114.15|113.9|114.05|113.9|114.15|113.95|114|113.8|38597
1605012800000|2020-11-10 12:53:20|114||114||114||114||9555
1605012810000|2020-11-10 12:53:30|114.05|114|113.9|113.75|114.15|114.05|113.85|113.75|83169
1605012820000|2020-11-10 12:53:40|113.95|114|114|113.8|114.1|114|113.9|113.75|41401
1605012830000|2020-11-10 12:53:50|114.05|113.85|114.1|113.9|114.15|114.05|114|113.8|37924
1605012840000|2020-11-10 12:54:00|114.05|113.95|114.1|113.9|114.15|114|113.95|113.75|24704
1605012850000|2020-11-10 12:54:10|114.05|113.85|113.95|113.8|114.05|113.85|113.95|113.75|11727
1605012860000|2020-11-10 12:54:20|114|113.85|114.1|113.95|114.1|114|114|113.85|13576
1605012870000|2020-11-10 12:54:30|114.05|114|113.95|113.8|114.05|114|113.9|113.75|19824
1605012880000|2020-11-10 12:54:40|114|113.9|114.05|113.95|114.1|114|114|113.9|13437
1605012890000|2020-11-10 12:54:50|114.1|113.9|114|113.85|114.1|113.9|114|113.85|5095
1605012900000|2020-11-10 12:55:00|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|3706
1605012910000|2020-11-10 12:55:10||113.85||113.8||113.85||113.8|5347
1605012920000|2020-11-10 12:55:20|114|114|114|113.9|114.1|114|114|113.8|57859
1605012930000|2020-11-10 12:55:30|114.05|113.95|114.1|113.95|114.1|113.95|114.05|113.9|8638
1605012940000|2020-11-10 12:55:40|114.05|113.9|114.05|113.95|114.1|114|113.95|113.9|19586
1605012950000|2020-11-10 12:55:50|114|113.9|113.9|113.75|114|113.95|113.9|113.75|40814
1605012960000|2020-11-10 12:56:00|113.95|113.9|114.05|113.9|114.05|114|113.95|113.9|15327
1605012970000|2020-11-10 12:56:10|114.1|113.95|114.05|113.9|114.1|114|114|113.9|30399
1605012980000|2020-11-10 12:56:20|114.1|114.1|114.3|114.1|114.35|114.1|114.1|113.95|82990
1605012990000|2020-11-10 12:56:30|114.35|114.15|114.55|114.45|114.55|114.45|114.3|114.15|20555
1605013000000|2020-11-10 12:56:40|||||||||21063
1605013010000|2020-11-10 12:56:50|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|2767
1605013020000|2020-11-10 12:57:00|114.7|114.65|114.3|114.1|114.8|114.7|114.3|114.1|41590
1605013030000|2020-11-10 12:57:10|114.25|114.15|114.25|114.2|114.4|114.3|114.25|114.15|20149
1605013040000|2020-11-10 12:57:20|114.2|114.1|114.3|114.15|114.3|114.15|113.85|113.75|20916
1605013050000|2020-11-10 12:57:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|21774
1605013060000|2020-11-10 12:57:40|114.35|114.25|114.45|114.35|114.45|114.35|114.3|114.25|14418
1605013070000|2020-11-10 12:57:50|114.5|114.4|114.55|114.45|114.6|114.45|114.5|114.35|4931
1605013080000|2020-11-10 12:58:00||114.4||114.4||114.4||114.4|18451
1605013090000|2020-11-10 12:58:10|||||||||44322
1605013110000|2020-11-10 12:58:30|114.5|114.45|114.5|114.45|114.55|114.45|114.45|114.4|17092
1605013120000|2020-11-10 12:58:40|114.45|114.4|114.5|114.35|114.5|114.4|114.45|114.35|10716
1605013130000|2020-11-10 12:58:50|114.45|114.4|114.35|114.15|114.45|114.4|114.35|114.15|32207
1605013140000|2020-11-10 12:59:00|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|5534
1605013150000|2020-11-10 12:59:10|114.2|114.1|114.05|113.9|114.2|114.1|113.95|113.85|15961
1605013160000|2020-11-10 12:59:20|114||114||114.05||114||500
1605013170000|2020-11-10 12:59:30|114.05|113.95|114|113.9|114.15|114.05|113.95|113.9|30714
1605013180000|2020-11-10 12:59:40|||||||||4790
1605013190000|2020-11-10 12:59:50|114.05|113.95|114|113.9|114.05|113.95|114|113.9|19856
1605013200000|2020-11-10 13:00:00|114.05|113.95|114.3|114.1|114.3|114.1|114.05|113.95|25865
1605013210000|2020-11-10 13:00:10|114.25||114.25||114.25||114.25||1300
1605013220000|2020-11-10 13:00:20|114.2||114.2||114.2||114.2||4402
1605013230000|2020-11-10 13:00:30|114.15|114.05|114.15|114.1|114.2|114.1|114.1|113.95|27432
1605013240000|2020-11-10 13:00:40|114.1|114.05|114.05|113.95|114.1|114.05|114.05|113.95|12236
1605013250000|2020-11-10 13:00:50|114|113.9|114.15|114|114.15|114.05|114|113.9|11735
1605013260000|2020-11-10 13:01:00|114.1|113.95|114.05|114|114.1|114|113.95|113.9|54729
1605013270000|2020-11-10 13:01:10|114.1|113.95|114|113.9|114.25|114.15|114|113.9|34245
1605013280000|2020-11-10 13:01:20|113.95|113.85|113.7|113.6|113.95|113.85|113.7|113.6|58478
1605013290000|2020-11-10 13:01:30|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|118213
1605013300000|2020-11-10 13:01:40|113.6|113.5|113.6|113.5|113.95|113.75|113.55|113.5|117323
1605013310000|2020-11-10 13:01:50|113.65|113.55|114.05|113.95|114.1|113.95|113.65|113.55|52966
1605013320000|2020-11-10 13:02:00|114.1|114|114.15|114|114.2|114.1|114.1|114|18323
1605013330000|2020-11-10 13:02:10|114.1|113.95|114.05|113.95|114.1|114|114|113.95|15938
1605013340000|2020-11-10 13:02:20|114|113.9|114|113.9|114|113.9|113.95|113.85|3641
1605013350000|2020-11-10 13:02:30|113.95||113.95||113.95||113.95||33234
1605013360000|2020-11-10 13:02:40|||||||||14672
1605013370000|2020-11-10 13:02:50|||||||||47550
1605013380000|2020-11-10 13:03:00|114|113.95|114|113.95|114.05|113.95|114|113.95|11622
1605013390000|2020-11-10 13:03:10|||||||||15687
1605013400000|2020-11-10 13:03:20|||||||||861
1605013410000|2020-11-10 13:03:30|||||||||24033
1605013420000|2020-11-10 13:03:40|114.05|114|114.15|114|114.15|114.1|114.05|113.95|35081
1605013430000|2020-11-10 13:03:50|114.1|113.95|113.95|113.85|114.15|113.95|113.9|113.85|49541
1605013440000|2020-11-10 13:04:00|113.9|113.8|113.7|113.55|113.95|113.85|113.6|113.55|30571
1605013450000|2020-11-10 13:04:10|113.75|113.6|113.85|113.75|113.9|113.75|113.65|113.6|16793
1605013460000|2020-11-10 13:04:20|113.9|113.8|113.95|113.85|113.95|113.85|113.85|113.8|11561
1605013470000|2020-11-10 13:04:30|114|113.9|114|113.95|114.1|113.95|113.95|113.85|41196
1605013480000|2020-11-10 13:04:40|114.05|114|113.9|113.8|114.05|114|113.9|113.8|26800
1605013490000|2020-11-10 13:04:50|113.95|113.75|113.7|113.65|113.95|113.8|113.7|113.65|24044
1605013500000|2020-11-10 13:05:00|113.6|113.6|113.7|113.55|113.7|113.6|113.6|113.5|2378
1605013510000|2020-11-10 13:05:10|||||||||8154
1605013520000|2020-11-10 13:05:20|113.75|113.6|114.15|114.05|114.15|114.05|113.65|113.6|32684
1605013530000|2020-11-10 13:05:30|114.2|114.1|114.4|114.3|114.45|114.3|114.2|114.1|25057
1605013540000|2020-11-10 13:05:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|16544
1605013550000|2020-11-10 13:05:50|114.5|114.4|114.6|114.5|114.6|114.5|114.5|114.4|6693
1605013560000|2020-11-10 13:06:00||114.55||114.55||114.55||114.5|869
1605013580000|2020-11-10 13:06:20|||||||||7000
1605013590000|2020-11-10 13:06:30|||||||||200
1605013600000|2020-11-10 13:06:40||114.5||114.5||114.5||114.5|33
1605013610000|2020-11-10 13:06:50|114.55|114.55|114.55|114.5|114.6|114.55|114.5|114.45|31023
1605013620000|2020-11-10 13:07:00|114.6|114.55|114.55|114.45|114.6|114.55|114.55|114.45|6555
1605013640000|2020-11-10 13:07:20|114.6|114.5|114.7|114.65|114.75|114.65|114.6|114.5|37336
1605013650000|2020-11-10 13:07:30|114.75|114.7|114.75|114.7|114.8|114.7|114.7|114.65|8898
1605013660000|2020-11-10 13:07:40|114.7|114.65|114.25|114.2|114.7|114.65|114.25|114.2|29591
1605013670000|2020-11-10 13:07:50|114.3||114.25||114.3||114.25||5219
1605013680000|2020-11-10 13:08:00|114.2|114.15|114.05|113.85|114.25|114.15|114.05|113.85|20714
1605013690000|2020-11-10 13:08:10|114|113.9|113.95|113.9|114|113.9|113.95|113.9|9909
1605013700000|2020-11-10 13:08:20|113.9|113.85|113.85|113.75|113.9|113.85|113.85|113.75|11038
1605013710000|2020-11-10 13:08:30|113.8||113.85||113.85||113.8||11715
1605013720000|2020-11-10 13:08:40|113.8|113.65|113.7|113.55|113.8|113.7|113.7|113.55|100070
1605013730000|2020-11-10 13:08:50|113.75|113.6|114|113.85|114|113.85|113.65|113.6|34350
1605013740000|2020-11-10 13:09:00|114.05|113.9|114.25|114.1|114.25|114.1|114.05|113.9|22373
1605013750000|2020-11-10 13:09:10|114.3|114.15|114.05|114|114.3|114.2|114.05|113.9|20644
1605013760000|2020-11-10 13:09:20|114.1||114.1||114.1||114.1||4422
1605013770000|2020-11-10 13:09:30|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114|4438
1605013780000|2020-11-10 13:09:40|114.15|114.1|114|113.95|114.15|114.1|114|113.95|26327
1605013790000|2020-11-10 13:09:50|114.05|114|114.15|114|114.15|114.05|114|113.95|4658
1605013800000|2020-11-10 13:10:00|||||||||5213
1605013810000|2020-11-10 13:10:10|114.1|113.95|114|113.85|114.1|113.95|114|113.85|31659
1605013820000|2020-11-10 13:10:20|113.95|113.9|114.15|113.95|114.15|113.95|113.95|113.9|5916
1605013830000|2020-11-10 13:10:30|114.2|114.05|114.25|114.2|114.25|114.2|114.2|114|16526
1605013840000|2020-11-10 13:10:40|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114.05|1831
1605013850000|2020-11-10 13:10:50|114.1|114|114.15|114|114.15|114|114.1|114|7194
1605013870000|2020-11-10 13:11:10|114.05||114.05||114.15||114.05||1921
1605013880000|2020-11-10 13:11:20|||||||||2371
1605013890000|2020-11-10 13:11:30|114|113.95|114|113.95|114|113.95|114|113.95|19171
1605013900000|2020-11-10 13:11:40|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|8185
1605013910000|2020-11-10 13:11:50|||||||||633
1605013920000|2020-11-10 13:12:00||113.85||113.85||113.85||113.85|11106
1605013930000|2020-11-10 13:12:10|113.9|113.8|113.9|113.8|113.95|113.85|113.9|113.8|3614
1605013940000|2020-11-10 13:12:20|113.85|113.85|114.05|113.95|114.05|114|113.85|113.75|27608
1605013950000|2020-11-10 13:12:30|114|113.9|113.95|113.85|114|113.95|113.95|113.85|7381
1605013960000|2020-11-10 13:12:40|114||114||114||114||3478
1605013970000|2020-11-10 13:12:50|114.05|113.9|114.1|113.9|114.1|114|114.05|113.85|34498
1605013980000|2020-11-10 13:13:00|114.05||114.05||114.05||114.05||8191
1605013990000|2020-11-10 13:13:10||113.95||113.95||113.95||113.9|0
1605014020000|2020-11-10 13:13:40|||||||||10
1605014030000|2020-11-10 13:13:50|114.1|114|114.1|114|114.1|114|114.1|113.95|17648
1605014040000|2020-11-10 13:14:00|114.2|114.05|114.2|114.1|114.2|114.1|114.1|114.05|17437
1605014050000|2020-11-10 13:14:10|||||||||687
1605014060000|2020-11-10 13:14:20|114.15|114.05|114.1|114.05|114.15|114.05|114.1|113.95|17726
1605014070000|2020-11-10 13:14:30|||||||||5456
1605014080000|2020-11-10 13:14:40|||||||||518
1605014090000|2020-11-10 13:14:50|114.05|113.95|114.25|114.05|114.3|114.1|113.95|113.85|57184
1605014100000|2020-11-10 13:15:00|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|7018
1605014110000|2020-11-10 13:15:10|114.2|114.05|114.05|113.95|114.2|114.1|114.05|113.95|36198
1605014120000|2020-11-10 13:15:20||114||114||114||114|386
1605014140000|2020-11-10 13:15:40|||||||||439
1605014150000|2020-11-10 13:15:50||113.95||113.95||113.95||113.95|4575
1605014160000|2020-11-10 13:16:00|114||114||114||114||1425
1605014170000|2020-11-10 13:16:10|114.05|114|114.1|114|114.1|114|114.05|113.95|18044
1605014180000|2020-11-10 13:16:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|843
1605014190000|2020-11-10 13:16:30||114||114||114||114|2414
1605014200000|2020-11-10 13:16:40|||||||||2454
1605014210000|2020-11-10 13:16:50||113.95||113.95||113.95||113.95|4819
1605014220000|2020-11-10 13:17:00|114|113.9|113.85|113.7|114.05|113.9|113.85|113.7|40874
1605014230000|2020-11-10 13:17:10|113.8|113.65|113.95|113.75|113.95|113.75|113.7|113.6|6954
1605014240000|2020-11-10 13:17:20|114|113.8|114.1|114|114.15|114.05|114|113.8|39196
1605014250000|2020-11-10 13:17:30|||||||||525
1605014260000|2020-11-10 13:17:40|114.05|113.95|114|113.95|114.05|113.95|114|113.95|14989
1605014270000|2020-11-10 13:17:50|114.05|114|114|113.95|114.05|114|114|113.95|12178
1605014280000|2020-11-10 13:18:00|114.05|114|114.05|114|114.05|114|114.05|113.95|9920
1605014290000|2020-11-10 13:18:10|||||||||12202
1605014300000|2020-11-10 13:18:20|||||||||6684
1605014320000|2020-11-10 13:18:40|||||||||4690
1605014330000|2020-11-10 13:18:50|114.1|114.05|114.3|114.2|114.3|114.2|114.1|114.05|31963
1605014340000|2020-11-10 13:19:00||114.25||114.25||114.25||114.2|0
1605014350000|2020-11-10 13:19:10|114.35|114.3|114.35|114.25|114.5|114.35|114.35|114.2|5928
1605014360000|2020-11-10 13:19:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|5554
1605014370000|2020-11-10 13:19:30|114.25|114.15|114.3|114.15|114.3|114.15|114.2|114.15|16006
1605014380000|2020-11-10 13:19:40|114.25||114.25||114.25||114.25||5086
1605014390000|2020-11-10 13:19:50|||||||||1246
1605014400000|2020-11-10 13:20:00|114.3|114.2|114.3|114.2|114.35|114.3|114.3|114.15|25178
1605014410000|2020-11-10 13:20:10|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|9493
1605014420000|2020-11-10 13:20:20|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.1|27348
1605014430000|2020-11-10 13:20:30|114.2|114.1|114.1|114|114.2|114.1|114.1|114|8644
1605014440000|2020-11-10 13:20:40|114.05|113.95|114|113.95|114.1|113.95|114|113.95|9550
1605014450000|2020-11-10 13:20:50|||||||||1315
1605014460000|2020-11-10 13:21:00|||||||||60723
1605014480000|2020-11-10 13:21:20|||||||||1522
1605014490000|2020-11-10 13:21:30|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|15661
1605014500000|2020-11-10 13:21:40|114|113.95|114.05|114|114.05|114|114|113.9|10610
1605014510000|2020-11-10 13:21:50|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|19429
1605014520000|2020-11-10 13:22:00|114.15|114.1|114.2|114.15|114.25|114.15|114.15|114.1|33382
1605014530000|2020-11-10 13:22:10||114.1||114.15||114.15||114.1|6403
1605014540000|2020-11-10 13:22:20|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|8432
1605014550000|2020-11-10 13:22:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114|9480
1605014560000|2020-11-10 13:22:40|114.1|114.1|114.1|114.05|114.1|114.1|114.1|114.05|3172
1605014570000|2020-11-10 13:22:50||114||114.05||114.05||114|4417
1605014580000|2020-11-10 13:23:00|||||||||861
1605014600000|2020-11-10 13:23:20|114.05|114|114|113.95|114.05|114|113.95|113.9|27061
1605014610000|2020-11-10 13:23:30|||||||||224
1605014620000|2020-11-10 13:23:40|||||||||12221
1605014630000|2020-11-10 13:23:50|||||||||5094
1605014650000|2020-11-10 13:24:10|114.05|114|114.2|114.1|114.2|114.1|114|113.95|68464
1605014670000|2020-11-10 13:24:30|114.15|114.15|114.15|114.05|114.15|114.15|114.15|114|25031
1605014680000|2020-11-10 13:24:40|114.1|114|114.05|113.95|114.1|114|114.05|113.9|12207
1605014690000|2020-11-10 13:24:50|114|114|113.85|113.7|114.05|114|113.8|113.7|21831
1605014710000|2020-11-10 13:25:10|||||||||20096
1605014720000|2020-11-10 13:25:20|113.9|113.75|114.05|113.9|114.05|113.9|113.9|113.75|16864
1605014730000|2020-11-10 13:25:30|114.1|113.95|114.3|114.15|114.3|114.15|114.1|113.95|24826
1605014740000|2020-11-10 13:25:40|114.35|114.2|114.25|114.1|114.45|114.3|114.2|114|75286
1605014750000|2020-11-10 13:25:50||114.15||114.05||114.15||114.05|25575
1605014760000|2020-11-10 13:26:00|114.2||114.2||114.25||114.2||210
1605014770000|2020-11-10 13:26:10|114.15|114|114.05|113.95|114.15|114.05|114.05|113.9|31454
1605014780000|2020-11-10 13:26:20|114|113.9|113.9|113.8|114|113.9|113.9|113.7|6305
1605014790000|2020-11-10 13:26:30|||||||||700
1605014800000|2020-11-10 13:26:40|113.85|113.7|113.7|113.55|113.85|113.7|113.7|113.55|6042
1605014810000|2020-11-10 13:26:50|113.55|113.5|113.7|113.45|113.7|113.5|113.45|113.25|36924
1605014820000|2020-11-10 13:27:00|113.65|113.5|113.75|113.55|113.75|113.55|113.65|113.5|6164
1605014830000|2020-11-10 13:27:10|113.8|113.65|113.85|113.7|113.9|113.7|113.8|113.65|1549
1605014840000|2020-11-10 13:27:20|113.9|113.75|114|113.85|114.05|113.85|113.9|113.75|9649
1605014850000|2020-11-10 13:27:30|||||||||1200
1605014860000|2020-11-10 13:27:40|113.95|113.75|113.9|113.75|113.95|113.85|113.9|113.75|7459
1605014870000|2020-11-10 13:27:50|||||||||7025
1605014880000|2020-11-10 13:28:00|113.75|113.7|113.8|113.65|113.85|113.75|113.75|113.65|16237
1605014890000|2020-11-10 13:28:10|113.85|113.7|114.1|114.05|114.1|114.05|113.85|113.7|20357
1605014900000|2020-11-10 13:28:20|114.05|114|114.1|114|114.1|114|114.05|113.95|7752
1605014910000|2020-11-10 13:28:30|||||||||14892
1605014920000|2020-11-10 13:28:40|114.05|113.9|114.1|114|114.2|114|114.05|113.9|32971
1605014930000|2020-11-10 13:28:50|||||||||271
1605014950000|2020-11-10 13:29:10||113.95||114||114||113.95|4774
1605014960000|2020-11-10 13:29:20|||||||||17146
1605014970000|2020-11-10 13:29:30|||||||||7
1605014980000|2020-11-10 13:29:40|||||||||5851
1605014990000|2020-11-10 13:29:50|||||||||76
1605015000000|2020-11-10 13:30:00|||||||||408
1605015010000|2020-11-10 13:30:10|||||||||4007
1605015030000|2020-11-10 13:30:30|114.05|113.95|114.05|113.95|114.1|113.95|114.05|113.95|14558
1605015040000|2020-11-10 13:30:40||114||114||114||114|92
1605015050000|2020-11-10 13:30:50||113.95||113.95||113.95||113.95|5800
1605015060000|2020-11-10 13:31:00|114.1|114|114.1|114|114.1|114.05|114.05|114|10416
1605015070000|2020-11-10 13:31:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114|7647
1605015080000|2020-11-10 13:31:20|114.1|114|114.15|114|114.15|114|114.1|114|5846
1605015090000|2020-11-10 13:31:30|114.1||114.1||114.1||114.1||1010
1605015100000|2020-11-10 13:31:40|||||||||3842
1605015110000|2020-11-10 13:31:50|114.05|114.05|114.05|113.85|114.05|114.05|114.05|113.85|35664
1605015120000|2020-11-10 13:32:00|114|113.9|113.85|113.7|114|114|113.85|113.7|14170
1605015130000|2020-11-10 13:32:10|113.8|113.65|113.65|113.45|113.8|113.65|113.65|113.45|15874
1605015140000|2020-11-10 13:32:20|113.6||113.6||113.6||113.6||4000
1605015150000|2020-11-10 13:32:30|||||||||8645
1605015160000|2020-11-10 13:32:40|||||||||65280
1605015170000|2020-11-10 13:32:50|||||||||40598
1605015180000|2020-11-10 13:33:00|113.55|113.4|113.45|113.25|113.55|113.4|113.45|113.25|14327
1605015190000|2020-11-10 13:33:10|113.4|113.2|113.05|112.9|113.4|113.2|113|112.8|22233
1605015200000|2020-11-10 13:33:20|113||113.05||113.05||113||43712
1605015210000|2020-11-10 13:33:30|||||||||2053
1605015220000|2020-11-10 13:33:40|||||||||1961
1605015230000|2020-11-10 13:33:50|113||113||113||113||6233
1605015240000|2020-11-10 13:34:00|113.05|112.85|112.95|112.9|113.05|112.9|112.95|112.85|7430
1605015250000|2020-11-10 13:34:10|112.9|112.85|112.9|112.75|112.9|112.85|112.9|112.75|18810
1605015260000|2020-11-10 13:34:20|112.85|112.7|113.15|113.05|113.15|113.05|112.8|112.7|23458
1605015270000|2020-11-10 13:34:30|113.1|113.1|113.15|113.05|113.2|113.1|113.1|113.05|38542
1605015280000|2020-11-10 13:34:40|113.1|113|113.15|113.05|113.15|113.1|113.1|113|26526
1605015290000|2020-11-10 13:34:50|||||||||49
1605015300000|2020-11-10 13:35:00|||||||||52552
1605015310000|2020-11-10 13:35:10|113.2|113.1|113.4|113.3|113.4|113.3|113.15|113.05|67880
1605015320000|2020-11-10 13:35:20|113.35|113.35|113.55|113.35|113.55|113.35|113.35|113.35|5552
1605015330000|2020-11-10 13:35:30|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.4|8238
1605015340000|2020-11-10 13:35:40|113.6|113.6|113.45|113.3|113.6|113.6|113.45|113.2|10401
1605015350000|2020-11-10 13:35:50||113.35||113.35||113.35||113.3|137
1605015360000|2020-11-10 13:36:00|113.5|113.4|113.6|113.4|113.6|113.4|113.5|113.4|6096
1605015380000|2020-11-10 13:36:20|113.65|113.45|113.65|113.5|113.65|113.5|113.65|113.45|6360
1605015390000|2020-11-10 13:36:30|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|5609
1605015400000|2020-11-10 13:36:40|113.8|113.7|113.9|113.8|113.9|113.8|113.8|113.65|8326
1605015410000|2020-11-10 13:36:50|||||||||3032
1605015420000|2020-11-10 13:37:00|||||||||13809
1605015430000|2020-11-10 13:37:10|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|3544
1605015440000|2020-11-10 13:37:20|114|113.8|113.8|113.65|114|113.8|113.8|113.55|35626
1605015450000|2020-11-10 13:37:30|||||||||5800
1605015460000|2020-11-10 13:37:40||113.7||113.7||113.7||113.7|2010
1605015470000|2020-11-10 13:37:50|113.75|113.65|113.75|113.65|113.8|113.7|113.75|113.65|6622
1605015480000|2020-11-10 13:38:00|||||||||100
1605015490000|2020-11-10 13:38:10|113.8|113.7|113.7|113.6|113.8|113.7|113.7|113.6|7483
1605015500000|2020-11-10 13:38:20|113.65|113.55|113.65|113.5|113.65|113.55|113.65|113.5|5953
1605015510000|2020-11-10 13:38:30|113.6|113.45|113.65|113.5|113.65|113.55|113.55|113.35|44233
1605015520000|2020-11-10 13:38:40|113.7|113.55|113.75|113.6|113.75|113.6|113.7|113.55|11370
1605015530000|2020-11-10 13:38:50|113.8|113.65|113.75|113.65|113.8|113.65|113.75|113.65|4391
1605015540000|2020-11-10 13:39:00|113.8|113.7|113.7|113.6|113.85|113.7|113.7|113.6|18218
1605015550000|2020-11-10 13:39:10|113.65|113.5|113.6|113.55|113.65|113.55|113.6|113.45|14239
1605015560000|2020-11-10 13:39:20|113.7|113.6|113.9|113.8|114.05|113.8|113.7|113.6|25001
1605015570000|2020-11-10 13:39:30|||||||||536
1605015580000|2020-11-10 13:39:40|114|113.85|114|113.9|114|113.9|114|113.85|2448
1605015590000|2020-11-10 13:39:50|114.05|113.95|114.05|113.9|114.05|113.95|114|113.9|5684
1605015600000|2020-11-10 13:40:00||113.95||113.95||113.95||113.95|1441
1605015610000|2020-11-10 13:40:10|||||||||497
1605015620000|2020-11-10 13:40:20|114|113.9|114|113.85|114|113.9|113.95|113.85|6607
1605015630000|2020-11-10 13:40:30|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.85|11407
1605015640000|2020-11-10 13:40:40|114||114||114||114||3699
1605015650000|2020-11-10 13:40:50|||||||||5972
1605015680000|2020-11-10 13:41:20|113.95|113.85|113.95|113.75|113.95|113.9|113.9|113.75|6723
1605015690000|2020-11-10 13:41:30|114|113.8|114|113.9|114|113.9|114|113.8|20764
1605015700000|2020-11-10 13:41:40|114.05|114|114.05|113.9|114.15|114.05|114|113.9|9974
1605015720000|2020-11-10 13:42:00|114|113.85|113.7|113.4|114|113.85|113.7|113.4|27593
1605015730000|2020-11-10 13:42:10|113.65|113.45|113.65|113.45|113.65|113.45|113.6|113.4|0
1605015740000|2020-11-10 13:42:20||113.5||113.5||113.5||113.45|2631
1605015750000|2020-11-10 13:42:30|||||||||500
1605015770000|2020-11-10 13:42:50|113.7|113.55|113.9|113.65|113.9|113.65|113.7|113.55|11088
1605015780000|2020-11-10 13:43:00|113.95|113.7|114|113.75|114|113.75|113.95|113.7|3806
1605015790000|2020-11-10 13:43:10|114.05|113.85|114.05|113.95|114.05|113.95|114.05|113.85|3453
1605015810000|2020-11-10 13:43:30|114|113.9|114|113.9|114.05|113.9|114|113.9|4390
1605015820000|2020-11-10 13:43:40|114.05|113.95|114.05|113.9|114.05|113.95|114|113.85|55378
1605015830000|2020-11-10 13:43:50|114.1|113.95|114|113.9|114.15|114|114|113.9|19053
1605015840000|2020-11-10 13:44:00|113.95|113.85|113.8|113.6|114|113.9|113.8|113.6|23826
1605015850000|2020-11-10 13:44:10||113.65||113.65||113.65||113.6|0
1605015870000|2020-11-10 13:44:30|113.85|113.7|114|113.75|114|113.75|113.8|113.7|23200
1605015880000|2020-11-10 13:44:40|113.85|113.8|114|113.85|114|113.85|113.85|113.8|2098
1605015890000|2020-11-10 13:44:50|113.95||113.95||114||113.95||6415
1605015900000|2020-11-10 13:45:00|113.9|113.8|113.8|113.65|113.9|113.85|113.8|113.65|31749
1605015910000|2020-11-10 13:45:10|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|11470
1605015930000|2020-11-10 13:45:30|||||||||7510
1605015940000|2020-11-10 13:45:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|4513
1605015950000|2020-11-10 13:45:50|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|3070
1605015960000|2020-11-10 13:46:00|113.9|113.8|113.9|113.85|113.9|113.85|113.85|113.8|17196
1605015990000|2020-11-10 13:46:30||113.8||113.75||113.85||113.75|5642
1605016000000|2020-11-10 13:46:40|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.7|8373
1605016010000|2020-11-10 13:46:50|113.85||113.9||113.9||113.85||45
1605016020000|2020-11-10 13:47:00|113.85|113.75|113.7|113.65|113.85|113.75|113.7|113.5|8237
1605016030000|2020-11-10 13:47:10|113.75||113.75||113.75||113.75||6691
1605016040000|2020-11-10 13:47:20|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|2783
1605016050000|2020-11-10 13:47:30|113.9|113.75|114|113.85|114|113.85|113.9|113.75|17311
1605016060000|2020-11-10 13:47:40|114.05|113.9|114.05|114|114.1|114|114.05|113.9|13359
1605016070000|2020-11-10 13:47:50|114|113.95|113.85|113.75|114|113.95|113.6|113.45|47176
1605016080000|2020-11-10 13:48:00|113.9|113.7|113.2|113|113.9|113.7|113.2|113|31804
1605016090000|2020-11-10 13:48:10|113.3|113.05|113.25|113.15|113.3|113.15|113.25|113.05|24850
1605016100000|2020-11-10 13:48:20|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|33768
1605016110000|2020-11-10 13:48:30|113.2|113.1|113.35|113.1|113.35|113.15|113.2|113|8189
1605016120000|2020-11-10 13:48:40|113.3||113.3||113.3||113.3||1989
1605016130000|2020-11-10 13:48:50||113.15||113.1||113.15||113.1|20750
1605016140000|2020-11-10 13:49:00|113.25|113.05|112.85|112.6|113.25|113.05|112.85|112.55|34567
1605016150000|2020-11-10 13:49:10|112.8|112.55|112.5|112.25|112.8|112.6|112.45|112.1|37150
1605016160000|2020-11-10 13:49:20|||||||||150
1605016170000|2020-11-10 13:49:30|112.45|112.35|112.3|112.1|112.45|112.35|112.3|112.1|30136
1605016190000|2020-11-10 13:49:50|112.25|112.05|112.05|111.9|112.25|112.1|112.05|111.8|42312
1605016200000|2020-11-10 13:50:00|112.1|111.95|112.1|112|112.15|112.05|112.1|111.85|86201
1605016210000|2020-11-10 13:50:10|112.05|111.95|112|111.9|112.05|111.95|112|111.75|33547
1605016220000|2020-11-10 13:50:20|||||||||6592
1605016230000|2020-11-10 13:50:30|112.05|111.95|112.45|112.15|112.45|112.15|112.05|111.95|23905
1605016240000|2020-11-10 13:50:40|112.4||112.4||112.45||112.4||2478
1605016250000|2020-11-10 13:50:50|112.45|112.2|112.95|112.8|112.95|112.8|112.4|112.2|73471
1605016260000|2020-11-10 13:51:00|113|112.85|112.95|112.8|113|112.85|112.95|112.8|22412
1605016270000|2020-11-10 13:51:10|112.9|112.85|112.95|112.85|112.95|112.85|112.85|112.8|31221
1605016280000|2020-11-10 13:51:20|113|112.9|112.95|112.8|113|112.9|112.95|112.8|12201
1605016290000|2020-11-10 13:51:30||112.85||112.85||112.85||112.8|5507
1605016300000|2020-11-10 13:51:40|||||||||105
1605016310000|2020-11-10 13:51:50|112.9|112.8|112.8|112.65|112.95|112.85|112.8|112.65|16834
1605016320000|2020-11-10 13:52:00|112.75|112.6|112.55|112.35|112.75|112.6|112.5|112.35|48591
1605016330000|2020-11-10 13:52:10|112.5|112.4|112.5|112.4|112.5|112.4|112.5|112.4|11
1605016340000|2020-11-10 13:52:20|||||||||429
1605016350000|2020-11-10 13:52:30|112.55|112.45|112.7|112.6|112.7|112.6|112.55|112.45|23636
1605016360000|2020-11-10 13:52:40|112.8|112.65|112.9|112.8|113|112.85|112.8|112.65|14181
1605016370000|2020-11-10 13:52:50|112.85||112.9||112.9||112.85||5035
1605016380000|2020-11-10 13:53:00||112.85||112.85||112.85||112.8|13577
1605016390000|2020-11-10 13:53:10|113|112.9|113.15|113.05|113.15|113.05|113|112.9|16206
1605016400000|2020-11-10 13:53:20||113.1||113.1||113.1||113.1|2010
1605016410000|2020-11-10 13:53:30|113.2|113.15|113.25|113.2|113.25|113.2|113.2|113.1|5236
1605016420000|2020-11-10 13:53:40|113.3|113.15|113.3|113.2|113.35|113.25|113.25|113.15|12241
1605016430000|2020-11-10 13:53:50|113.25|113.15|113.25|113.15|113.3|113.2|113.25|113.15|20562
1605016440000|2020-11-10 13:54:00||113.2||113.2||113.2||113.2|0
1605016450000|2020-11-10 13:54:10|113.3|113.15|113.35|113.25|113.45|113.3|113.25|113.15|18846
1605016460000|2020-11-10 13:54:20|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|34050
1605016470000|2020-11-10 13:54:30|||||||||1722
1605016480000|2020-11-10 13:54:40|113.25|113.15|113.2|113.1|113.25|113.2|113.2|113.1|12263
1605016490000|2020-11-10 13:54:50|||||||||292
1605016510000|2020-11-10 13:55:10||113.15||113.15||113.15||113.15|0
1605016520000|2020-11-10 13:55:20|113.15|113.1|113.25|113.15|113.3|113.15|113.15|113.05|31516
1605016530000|2020-11-10 13:55:30||113.2||113.2||113.2||113.2|7897
1605016540000|2020-11-10 13:55:40|113.3|113.15|113.3|113.15|113.35|113.25|113.3|113.1|22068
1605016550000|2020-11-10 13:55:50|113.25|113.2|113.1|112.9|113.35|113.2|113.1|112.9|27097
1605016560000|2020-11-10 13:56:00|113.05|112.85|112.75|112.55|113.05|112.9|112.7|112.5|54437
1605016570000|2020-11-10 13:56:10|112.7|112.6|113.2|112.95|113.4|113.15|112.7|112.6|42858
1605016580000|2020-11-10 13:56:20|113.15|112.9|112.85|112.7|113.15|112.95|112.85|112.7|23313
1605016590000|2020-11-10 13:56:30|112.8|112.6|112.85|112.7|112.85|112.7|112.8|112.6|3058
1605016610000|2020-11-10 13:56:50|112.9|112.75|112.95|112.8|112.95|112.8|112.9|112.75|27192
1605016620000|2020-11-10 13:57:00|||||||||24943
1605016630000|2020-11-10 13:57:10|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|5183
1605016640000|2020-11-10 13:57:20|113|112.9|113.05|112.9|113.05|112.9|112.95|112.85|2160
1605016650000|2020-11-10 13:57:30|113.1|112.95|113.1|112.9|113.1|112.95|113.05|112.85|6572
1605016660000|2020-11-10 13:57:40|113.05|112.95|113.15|112.95|113.2|113.1|113.05|112.85|25309
1605016670000|2020-11-10 13:57:50|113.2|113|113.25|113.1|113.25|113.1|113.2|113|5639
1605016680000|2020-11-10 13:58:00|113.3||113.3||113.35||113.3||4928
1605016690000|2020-11-10 13:58:10|||||||||6449
1605016700000|2020-11-10 13:58:20||113.15||113.2||113.2||113.15|0
1605016710000|2020-11-10 13:58:30|113.25||113.25||113.25||113.25||79095
1605016720000|2020-11-10 13:58:40|||||||||1171
1605016730000|2020-11-10 13:58:50|113.3|113.3|113.3|113.2|113.45|113.3|113.3|113.15|46631
1605016740000|2020-11-10 13:59:00|113.25|113.15|113.3|113.15|113.3|113.15|113.05|112.85|45835
1605016750000|2020-11-10 13:59:10|113.35|113.2|113.4|113.3|113.4|113.3|113.35|113.15|4241
1605016760000|2020-11-10 13:59:20|113.45|113.35|113.45|113.4|113.45|113.4|113.4|113.35|3869
1605016770000|2020-11-10 13:59:30|113.4|113.35|113.4|113.3|113.45|113.4|113.4|113.3|24307
1605016780000|2020-11-10 13:59:40|113.45||113.4||113.45||113.4||2442
1605016790000|2020-11-10 13:59:50|113.35|113.25|113.1|113|113.35|113.25|113.1|113|16943
1605016800000|2020-11-10 14:00:00|113.05|112.95|112.6|112.4|113.05|112.95|112.6|112.4|33929
1605016810000|2020-11-10 14:00:10|112.55|112.45|112.75|112.6|112.75|112.65|112.5|112.4|107155
1605016820000|2020-11-10 14:00:20|112.8|112.65|113.1|112.95|113.2|112.95|112.75|112.6|100274
1605016830000|2020-11-10 14:00:30|113.15|113|113.2|113.05|113.4|113.2|113.1|112.85|72914
1605016840000|2020-11-10 14:00:40|113.25|113.1|113.55|113.4|113.55|113.4|113.25|113.1|31568
1605016850000|2020-11-10 14:00:50|113.6|113.45|113.9|113.65|114|113.65|113.6|113.45|29727
1605016870000|2020-11-10 14:01:10|114|113.7|114.25|113.85|114.25|114|114|113.7|26537
1605016880000|2020-11-10 14:01:20|114.1||114||114.1||114||289
1605016890000|2020-11-10 14:01:30|114.1|113.9|114.1|113.9|114.1|113.9|114.1|113.9|17359
1605016900000|2020-11-10 14:01:40|114.15|114.1|114.2|114|114.25|114.15|114.05|113.9|9711
1605016910000|2020-11-10 14:01:50|114.15|114.05|114.1|114|114.15|114.05|114.1|113.9|32798
1605016920000|2020-11-10 14:02:00|114.05|113.9|114.1|113.9|114.1|113.9|114.05|113.9|6377
1605016930000|2020-11-10 14:02:10||113.95||113.95||113.95||113.95|11856
1605016970000|2020-11-10 14:02:50|114.05||114.05||114.05||114||17735
1605016980000|2020-11-10 14:03:00|114|114|113.55|113.4|114|114|113.55|113.4|32016
1605016990000|2020-11-10 14:03:10|113.5|113.3|113.45|113.25|113.5|113.3|113.45|113.25|10
1605017000000|2020-11-10 14:03:20|113.35|113.2|113.3|113|113.35|113.2|113.3|113|4604
1605017010000|2020-11-10 14:03:30|113.25|113.05|113.3|113.05|113.3|113.05|113.2|113.05|12157
1605017020000|2020-11-10 14:03:40|113.35|113.1|113.35|113.2|113.45|113.2|113.35|113.1|16956
1605017030000|2020-11-10 14:03:50||113.25||113.25||113.25||113.25|73183
1605017040000|2020-11-10 14:04:00|||||||||1075
1605017050000|2020-11-10 14:04:10|113.3|113.2|113.15|113|113.3|113.2|113.15|113|13030
1605017060000|2020-11-10 14:04:20|113.1||113.15||113.15||113.1||2501
1605017070000|2020-11-10 14:04:30|||||||||11296
1605017080000|2020-11-10 14:04:40|113.2|113.05|113.15|113|113.2|113.15|113.15|113|3474
1605017100000|2020-11-10 14:05:00|113.1|112.95|113|112.75|113.1|113|113|112.75|21383
1605017110000|2020-11-10 14:05:10||112.8||112.85||112.85||112.8|13261
1605017120000|2020-11-10 14:05:20|||||||||7329
1605017130000|2020-11-10 14:05:30|112.95|112.8|112.85|112.55|112.95|112.8|112.85|112.55|13210
1605017140000|2020-11-10 14:05:40|112.8||112.75||112.8||112.75||1757
1605017150000|2020-11-10 14:05:50||112.6||112.6||112.6||112.6|10829
1605017160000|2020-11-10 14:06:00|112.8|112.65|113.15|113.05|113.15|113.05|112.8|112.6|28435
1605017170000|2020-11-10 14:06:10|113.2||113.2||113.2||113.2||32617
1605017180000|2020-11-10 14:06:20|113.25|113.1|113.25|113.15|113.25|113.15|113.25|113.1|6394
1605017190000|2020-11-10 14:06:30|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.15|17499
1605017200000|2020-11-10 14:06:40|113.3||113.3||113.3||113.3||26222
1605017210000|2020-11-10 14:06:50|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.2|1429
1605017220000|2020-11-10 14:07:00||113.3||113.25||113.3||113.2|7202
1605017230000|2020-11-10 14:07:10||113.3||113.3||113.3||113.3|3350
1605017240000|2020-11-10 14:07:20|113.4||113.4||113.4||113.4||12110
1605017250000|2020-11-10 14:07:30|113.35|113.25|113.35|113.2|113.4|113.35|113.3|113.2|28173
1605017260000|2020-11-10 14:07:40|113.4|113.25|113.35|113.25|113.4|113.25|113.35|113.25|8741
1605017270000|2020-11-10 14:07:50|113.4|113.3|113.35|113.2|113.5|113.3|113.3|113.2|24200
1605017280000|2020-11-10 14:08:00|113.3|113.15|113.35|113.2|113.35|113.2|113.3|113.1|17154
1605017290000|2020-11-10 14:08:10||113.25||113.25||113.25||113.2|18376
1605017300000|2020-11-10 14:08:20|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|8846
1605017310000|2020-11-10 14:08:30|113.4||113.4||113.4||113.4||11903
1605017320000|2020-11-10 14:08:40|113.35|113.3|113.25|113.15|113.4|113.3|113.2|113.05|39794
1605017330000|2020-11-10 14:08:50|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113|7269
1605017340000|2020-11-10 14:09:00|113.1|113|113|112.85|113.1|113.05|112.95|112.8|109785
1605017350000|2020-11-10 14:09:10|112.95|112.8|112.85|112.7|112.95|112.8|112.75|112.65|17976
1605017360000|2020-11-10 14:09:20|112.95|112.75|113|112.9|113.1|112.9|112.9|112.75|19225
1605017370000|2020-11-10 14:09:30|112.95|112.85|112.95|112.85|112.95|112.9|112.95|112.8|7350
1605017390000|2020-11-10 14:09:50|||||||||1515
1605017410000|2020-11-10 14:10:10|||||||||15
1605017420000|2020-11-10 14:10:20|112.9|112.75|113|112.75|113|112.75|112.75|112.7|13721
1605017430000|2020-11-10 14:10:30|113.05|112.8|113.15|113|113.15|113.05|112.85|112.75|70080
1605017440000|2020-11-10 14:10:40|113.2|113.05|113.35|113.15|113.35|113.15|113.15|113.05|12012
1605017450000|2020-11-10 14:10:50|113.3|113.25|113.4|113.2|113.4|113.25|113.25|113.1|15359
1605017460000|2020-11-10 14:11:00|113.35|113.15|113.4|113.15|113.45|113.25|113.25|113.1|3796
1605017470000|2020-11-10 14:11:10|113.45|113.25|113.45|113.35|113.5|113.4|113.45|113.25|18892
1605017480000|2020-11-10 14:11:20|||||||||1281
1605017490000|2020-11-10 14:11:30|113.5|113.4|113.5|113.45|113.5|113.45|113.5|113.4|3017
1605017500000|2020-11-10 14:11:40|113.45|113.4|113.45|113.3|113.45|113.4|113.45|113.3|4702
1605017510000|2020-11-10 14:11:50|113.4|113.25|113.1|113|113.4|113.3|113.1|113|66336
1605017520000|2020-11-10 14:12:00|113.05|112.95|113.4|113.2|113.45|113.4|113|112.8|19695
1605017530000|2020-11-10 14:12:10|113.45|113.25|113.45|113.25|113.45|113.25|113.45|113.25|7859
1605017540000|2020-11-10 14:12:20|||||||||9415
1605017550000|2020-11-10 14:12:30|113.25|113.2|113.35|113.2|113.45|113.25|113.25|113.15|17739
1605017560000|2020-11-10 14:12:40|113.3|113.15|113.25|113|113.3|113.2|113.25|113|26253
1605017570000|2020-11-10 14:12:50|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113|9457
1605017590000|2020-11-10 14:13:10||113||113.1||113.1||113|1809
1605017600000|2020-11-10 14:13:20|113.2|113.15|113.4|113.15|113.4|113.15|113.2|113.15|3180
1605017610000|2020-11-10 14:13:30|113.35||113.35||113.35||113.35||11246
1605017620000|2020-11-10 14:13:40|||||||||8782
1605017630000|2020-11-10 14:13:50|||||||||11
1605017650000|2020-11-10 14:14:10|113.3|113.2|113.3|113.2|113.3|113.2|113.25|113.2|27
1605017660000|2020-11-10 14:14:20|113.4|113.25|113.3|113.2|113.45|113.3|113.3|113.2|18225
1605017670000|2020-11-10 14:14:30|113.35|113.15|113.35|113.15|113.4|113.25|113.3|113.1|25251
1605017680000|2020-11-10 14:14:40|||||||||5360
1605017690000|2020-11-10 14:14:50|113.3|113.1|113.2|113|113.3|113.1|113.1|112.85|17607
1605017700000|2020-11-10 14:15:00|113.25|113.05|113.35|113.1|113.35|113.1|113.25|113.05|4092
1605017720000|2020-11-10 14:15:20||113.15||113.2||113.2||113.15|8
1605017730000|2020-11-10 14:15:30|||||||||2
1605017740000|2020-11-10 14:15:40|113.3|113.15|113.15|113.1|113.3|113.2|113.15|113|18124
1605017750000|2020-11-10 14:15:50|113.1|113|113.1|112.95|113.1|113.05|113.1|112.95|141
1605017760000|2020-11-10 14:16:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|180
1605017770000|2020-11-10 14:16:10|||||||||2574
1605017780000|2020-11-10 14:16:20|||||||||17570
1605017790000|2020-11-10 14:16:30|113.1||113.1||113.1||113.1||39
1605017800000|2020-11-10 14:16:40||112.95||113.05||113.05||112.95|4974
1605017810000|2020-11-10 14:16:50|||||||||437
1605017820000|2020-11-10 14:17:00|113.05|112.95|113|112.8|113.05|113|112.95|112.75|52531
1605017830000|2020-11-10 14:17:10|112.95|112.85|112.85|112.7|112.95|112.85|112.85|112.7|6182
1605017840000|2020-11-10 14:17:20|112.8|112.65|112.75|112.6|112.8|112.65|112.75|112.6|84093
1605017850000|2020-11-10 14:17:30|112.6|112.7|112.95|112.8|113|112.85|112.6|112.55|100752
1605017860000|2020-11-10 14:17:40|112.9||112.95||112.95||112.9||2179
1605017870000|2020-11-10 14:17:50|112.8|112.75|113|112.9|113.05|112.95|112.8|112.75|37885
1605017880000|2020-11-10 14:18:00|||||||||900
1605017890000|2020-11-10 14:18:10||112.95||112.95||112.95||112.9|3180
1605017900000|2020-11-10 14:18:20|112.95|112.9|112.9|112.8|112.95|112.9|112.85|112.65|17624
1605017910000|2020-11-10 14:18:30|112.85|112.75|112.7|112.55|112.85|112.8|112.65|112.5|62036
1605017920000|2020-11-10 14:18:40|112.65|112.5|112.75|112.55|112.75|112.55|112.6|112.5|3467
1605017930000|2020-11-10 14:18:50|112.8|112.6|112.85|112.65|112.85|112.65|112.8|112.6|8648
1605017940000|2020-11-10 14:19:00|112.9|112.9|112.95|112.85|112.95|112.9|112.85|112.7|63391
1605017950000|2020-11-10 14:19:10|113|112.9|113|112.9|113|112.95|113|112.85|9300
1605017960000|2020-11-10 14:19:20|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.75|25889
1605017970000|2020-11-10 14:19:30|112.85|112.75|112.7|112.55|112.85|112.75|112.7|112.5|18988
1605017980000|2020-11-10 14:19:40|||||||||500
1605017990000|2020-11-10 14:19:50|||||||||26656
1605018000000|2020-11-10 14:20:00|112.75|112.7|113.05|112.8|113.05|112.8|112.75|112.7|15338
1605018010000|2020-11-10 14:20:10|113.1|112.85|113.25|113.15|113.25|113.15|113.1|112.85|16001
1605018020000|2020-11-10 14:20:20|113.2|113.2|113.25|113.15|113.25|113.2|113.2|113.1|8858
1605018030000|2020-11-10 14:20:30|113.3||113.3||113.3||113.3||2284
1605018040000|2020-11-10 14:20:40|113.35|113.2|113.3|113.2|113.35|113.2|113.25|113.15|10130
1605018050000|2020-11-10 14:20:50|113.25|113.15|113.45|113.25|113.45|113.25|113.25|113.15|30909
1605018060000|2020-11-10 14:21:00|||||||||10059
1605018070000|2020-11-10 14:21:10|113.4||113.4||113.4||113.4||4
1605018080000|2020-11-10 14:21:20|113.25|113.15|113.25|113.15|113.4|113.25|113.25|113.15|18865
1605018090000|2020-11-10 14:21:30|113.3|113.05|113.25|113.15|113.3|113.15|113.2|113.05|4740
1605018100000|2020-11-10 14:21:40|113.2||113.25||113.25||113.2||19860
1605018110000|2020-11-10 14:21:50|113.3|113.2|113.6|113.35|113.6|113.35|113.3|113.2|19107
1605018120000|2020-11-10 14:22:00|113.65|113.5|113.7|113.6|113.7|113.6|113.65|113.5|4084
1605018130000|2020-11-10 14:22:10|113.65|113.55|113.65|113.45|113.65|113.6|113.6|113.4|100417
1605018140000|2020-11-10 14:22:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|6560
1605018150000|2020-11-10 14:22:30|113.55|113.55|113.7|113.55|113.7|113.55|113.55|113.5|16764
1605018160000|2020-11-10 14:22:40|113.75|113.6|113.7|113.6|113.75|113.65|113.7|113.6|14652
1605018170000|2020-11-10 14:22:50|113.65|113.55|113.5|113.3|113.65|113.6|113.5|113.2|19027
1605018180000|2020-11-10 14:23:00|113.55|113.35|113.55|113.45|113.55|113.45|113.55|113.35|11960
1605018190000|2020-11-10 14:23:10|113.6|113.5|113.65|113.5|113.7|113.65|113.55|113.5|23269
1605018200000|2020-11-10 14:23:20|113.7|113.55|113.6|113.5|113.75|113.65|113.6|113.5|20885
1605018210000|2020-11-10 14:23:30|113.55|113.45|113.3|113.2|113.55|113.45|113.3|113.2|17595
1605018220000|2020-11-10 14:23:40|113.35|113.25|113.35|113.2|113.4|113.25|113.35|113.2|549
1605018230000|2020-11-10 14:23:50|113.3|113.25|113.5|113.35|113.5|113.35|113.3|113.2|5155
1605018240000|2020-11-10 14:24:00|113.55|113.4|113.55|113.35|113.55|113.4|113.5|113.35|2745
1605018250000|2020-11-10 14:24:10|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|2260
1605018260000|2020-11-10 14:24:20|||||||||7385
1605018270000|2020-11-10 14:24:30|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|10104
1605018280000|2020-11-10 14:24:40|113.65|113.55|113.5|113.4|113.65|113.55|113.5|113.35|29385
1605018290000|2020-11-10 14:24:50|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|2448
1605018300000|2020-11-10 14:25:00|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|9493
1605018310000|2020-11-10 14:25:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|6861
1605018320000|2020-11-10 14:25:20|113.6||113.65||113.65||113.6||23506
1605018330000|2020-11-10 14:25:30|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|8403
1605018340000|2020-11-10 14:25:40|113.6|113.5|113.55|113.45|113.65|113.55|113.55|113.35|7978
1605018350000|2020-11-10 14:25:50|113.5||113.55||113.55||113.5||1219
1605018360000|2020-11-10 14:26:00|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.45|2427
1605018370000|2020-11-10 14:26:10|||||||||1500
1605018380000|2020-11-10 14:26:20||113.55||113.55||113.55||113.55|240
1605018390000|2020-11-10 14:26:30|||||||||28421
1605018400000|2020-11-10 14:26:40|||||||||11455
1605018420000|2020-11-10 14:27:00|113.7|113.6|113.75|113.6|113.75|113.6|113.65|113.55|21694
1605018430000|2020-11-10 14:27:10|113.7|113.55|113.7|113.55|113.7|113.6|113.7|113.55|32646
1605018440000|2020-11-10 14:27:20||113.6||113.6||113.6||113.55|3237
1605018450000|2020-11-10 14:27:30|||||||||3638
1605018460000|2020-11-10 14:27:40|||||||||43700
1605018470000|2020-11-10 14:27:50|||||||||38376
1605018480000|2020-11-10 14:28:00|113.65|113.65|113.55|113.45|113.65|113.65|113.55|113.45|8333
1605018490000|2020-11-10 14:28:10|113.45|113.4|113.75|113.65|113.75|113.65|113.45|113.4|55577
1605018500000|2020-11-10 14:28:20|113.8|113.6|113.7|113.6|113.8|113.65|113.7|113.6|12588
1605018510000|2020-11-10 14:28:30|||||||||3646
1605018530000|2020-11-10 14:28:50|||||||||800
1605018540000|2020-11-10 14:29:00|113.65|113.55|113.65|113.55|113.7|113.6|113.65|113.5|19148
1605018550000|2020-11-10 14:29:10|113.6|113.5|113.55|113.4|113.6|113.5|113.55|113.4|12966
1605018560000|2020-11-10 14:29:20||113.45||113.45||113.45||113.45|2950
1605018570000|2020-11-10 14:29:30|113.5|113.4|113.3|113.15|113.5|113.45|113.3|113.15|48849
1605018580000|2020-11-10 14:29:40|113.25|113.2|113|112.85|113.25|113.2|112.95|112.75|37918
1605018590000|2020-11-10 14:29:50|113.05|112.9|113.1|112.95|113.1|112.95|113|112.9|21362
1605018610000|2020-11-10 14:30:10|113.05|112.9|113.05|112.9|113.05|112.9|113.05|112.85|8189
1605018620000|2020-11-10 14:30:20|113.1|112.85|113|112.85|113.15|113.05|113|112.8|34394
1605018630000|2020-11-10 14:30:30|113.05|112.9|113|112.9|113.05|112.95|113|112.9|19270
1605018640000|2020-11-10 14:30:40|113.05|112.95|113.05|112.85|113.05|112.95|113|112.85|9972
1605018650000|2020-11-10 14:30:50|113.1|112.9|113|112.9|113.2|113.1|112.95|112.8|50288
1605018660000|2020-11-10 14:31:00|113.05|112.95|113.05|112.95|113.15|113.05|113|112.85|85237
1605018670000|2020-11-10 14:31:10|113.1|113|113.05|112.95|113.1|113|113.05|112.95|7907
1605018680000|2020-11-10 14:31:20|113|112.9|113|112.85|113|112.9|112.95|112.8|15273
1605018690000|2020-11-10 14:31:30||112.9||112.9||112.9||112.9|3678
1605018700000|2020-11-10 14:31:40|113.05|112.85|113|112.85|113.05|112.85|113|112.85|34
1605018710000|2020-11-10 14:31:50|113.05||113.05||113.05||113.05||150
1605018720000|2020-11-10 14:32:00|113.1|112.9|113.1|112.95|113.15|113|113.05|112.85|12980
1605018730000|2020-11-10 14:32:10|113.05|113|113.05|112.9|113.05|113|113.05|112.9|31078
1605018740000|2020-11-10 14:32:20|||||||||8211
1605018750000|2020-11-10 14:32:30|113.1|112.95|113.2|113.1|113.25|113.15|113.05|112.9|36057
1605018760000|2020-11-10 14:32:40|113.25||113.3||113.3||113.25||2706
1605018770000|2020-11-10 14:32:50|113.25||113.25||113.25||113.25||26432
1605018780000|2020-11-10 14:33:00|113.3|113.15|113.35|113.25|113.35|113.25|113.25|113.15|6662
1605018790000|2020-11-10 14:33:10|113.3|113.3|113.45|113.3|113.45|113.35|113.3|113.25|8003
1605018800000|2020-11-10 14:33:20|113.4|113.25|113.4|113.25|113.4|113.25|113.3|113.2|18211
1605018810000|2020-11-10 14:33:30|113.45|113.3|113.45|113.3|113.45|113.3|113.4|113.3|12910
1605018820000|2020-11-10 14:33:40|113.5|113.35|113.5|113.4|113.5|113.45|113.45|113.35|32278
1605018830000|2020-11-10 14:33:50|113.55|113.45|113.65|113.6|113.65|113.6|113.55|113.4|20484
1605018840000|2020-11-10 14:34:00|113.7|113.55|113.6|113.45|113.7|113.55|113.55|113.45|22109
1605018850000|2020-11-10 14:34:10|113.55|113.5|113.55|113.45|113.6|113.5|113.55|113.35|27681
1605018860000|2020-11-10 14:34:20|113.6|113.5|113.6|113.5|113.65|113.6|113.6|113.45|16593
1605018870000|2020-11-10 14:34:30|113.65||113.65||113.65||113.65||2403
1605018880000|2020-11-10 14:34:40|113.6|113.4|113.5|113.35|113.6|113.45|113.5|113.35|30992
1605018890000|2020-11-10 14:34:50|113.45|113.3|113.45|113.3|113.45|113.4|113.35|113.3|49283
1605018900000|2020-11-10 14:35:00|113.4|113.25|113.2|113.1|113.45|113.25|113.2|113.05|16081
1605018910000|2020-11-10 14:35:10|113.15|113.05|112.95|112.85|113.15|113.05|112.95|112.85|20171
1605018920000|2020-11-10 14:35:20||112.8||112.75||112.8||112.7|14144
1605018930000|2020-11-10 14:35:30|113|112.8|112.95|112.75|113.05|112.9|112.95|112.75|1769
1605018940000|2020-11-10 14:35:40|113|112.8|113.2|113.05|113.2|113.05|113|112.8|3724
1605018950000|2020-11-10 14:35:50|113.25|113.1|113.25|113.15|113.4|113.3|113.25|113.1|34965
1605018960000|2020-11-10 14:36:00|113.3|113.2|113.6|113.5|113.6|113.5|113.3|113.2|20022
1605018970000|2020-11-10 14:36:10|113.65|113.55|113.85|113.7|113.85|113.7|113.65|113.5|32031
1605018980000|2020-11-10 14:36:20||113.75||113.75||113.75||113.7|7864
1605018990000|2020-11-10 14:36:30|113.9|113.8|113.9|113.8|113.9|113.85|113.9|113.8|25215
1605019000000|2020-11-10 14:36:40|113.95|113.85|114|113.9|114.05|113.95|113.95|113.8|25870
1605019010000|2020-11-10 14:36:50|114.05|113.95|114|113.95|114.05|114|114|113.9|35927
1605019020000|2020-11-10 14:37:00|114.05|114|114.05|114|114.05|114|114.05|113.95|12203
1605019030000|2020-11-10 14:37:10|114.1|113.95|114.05|114|114.1|114|114.05|113.95|18572
1605019040000|2020-11-10 14:37:20|114.1|114.05|114.1|114|114.1|114.05|114.1|114|9848
1605019050000|2020-11-10 14:37:30|114.05|113.95|114.05|113.95|114.05|114|114|113.9|14434
1605019060000|2020-11-10 14:37:40|114.1|114|114.1|114.05|114.1|114.05|114.1|113.95|11776
1605019070000|2020-11-10 14:37:50|114.15|114|114.3|114.2|114.35|114.25|114.1|114|21290
1605019080000|2020-11-10 14:38:00|||||||||8000
1605019090000|2020-11-10 14:38:10|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.2|9859
1605019100000|2020-11-10 14:38:20|||||||||3740
1605019110000|2020-11-10 14:38:30|114.3|114.2|114.2|114|114.3|114.25|114.2|114|30822
1605019120000|2020-11-10 14:38:40|||||||||4019
1605019130000|2020-11-10 14:38:50|114.15|113.95|114.05|113.95|114.15|113.95|114.05|113.95|12114
1605019140000|2020-11-10 14:39:00|114.1|114|114.15|114.05|114.35|114.15|114.05|114|35424
1605019150000|2020-11-10 14:39:10|114.1|114|114|113.9|114.15|114|114|113.9|17546
1605019160000|2020-11-10 14:39:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|374
1605019170000|2020-11-10 14:39:30|||||||||16247
1605019180000|2020-11-10 14:39:40|114.1|114|114.2|114|114.25|114|114.05|114|20455
1605019190000|2020-11-10 14:39:50|114.15||114.15||114.2||114.15||10004
1605019200000|2020-11-10 14:40:00|114.1|114.05|113.95|113.85|114.15|114.05|113.95|113.85|11326
1605019210000|2020-11-10 14:40:10|114|113.9|113.95|113.85|114|113.9|113.95|113.85|6645
1605019220000|2020-11-10 14:40:20|||||||||96
1605019230000|2020-11-10 14:40:30|113.9|113.9|113.85|113.7|113.9|113.9|113.8|113.7|29181
1605019240000|2020-11-10 14:40:40|113.8|113.65|113.75|113.6|113.8|113.65|113.7|113.55|4303
1605019250000|2020-11-10 14:40:50|113.7|113.65|113.95|113.75|113.95|113.75|113.7|113.65|12240
1605019270000|2020-11-10 14:41:10|113.85|113.85|113.9|113.75|113.95|113.85|113.85|113.75|15470
1605019280000|2020-11-10 14:41:20|113.85||113.85||113.85||113.85||1330
1605019290000|2020-11-10 14:41:30|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.65|31922
1605019300000|2020-11-10 14:41:40|113.75|113.65|113.75|113.6|113.75|113.7|113.7|113.6|6230
1605019310000|2020-11-10 14:41:50|113.8|113.65|113.95|113.8|113.95|113.8|113.75|113.65|26628
1605019320000|2020-11-10 14:42:00|||||||||64
1605019330000|2020-11-10 14:42:10|114|113.85|114.1|114|114.15|114|114|113.85|16022
1605019340000|2020-11-10 14:42:20|114.05|113.95|114|113.85|114.05|113.95|113.95|113.85|7384
1605019350000|2020-11-10 14:42:30|113.95|113.9|113.95|113.8|114|113.9|113.9|113.8|6226
1605019360000|2020-11-10 14:42:40|||||||||3360
1605019370000|2020-11-10 14:42:50|114|114|114|113.85|114.05|114|113.95|113.8|60367
1605019380000|2020-11-10 14:43:00|114.05|113.9|114.2|114.05|114.2|114.1|113.9|113.85|25344
1605019390000|2020-11-10 14:43:10|114.25|114.1|114.25|114.15|114.25|114.15|114.25|114.1|4098
1605019400000|2020-11-10 14:43:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.15|10222
1605019420000|2020-11-10 14:43:40|114.25|114.15|114.05|113.9|114.25|114.15|114|113.9|31356
1605019430000|2020-11-10 14:43:50|||||||||5800
1605019440000|2020-11-10 14:44:00|||||||||1000
1605019450000|2020-11-10 14:44:10|114||114||114.05||114||1083
1605019460000|2020-11-10 14:44:20|113.95|113.85|113.85|113.7|113.95|113.85|113.85|113.7|50966
1605019470000|2020-11-10 14:44:30|113.8|113.75|113.65|113.6|113.8|113.75|113.65|113.6|14225
1605019480000|2020-11-10 14:44:40|113.7|113.55|113.8|113.65|113.8|113.65|113.65|113.55|9966
1605019490000|2020-11-10 14:44:50|113.75|113.7|113.95|113.85|113.95|113.85|113.75|113.7|3702
1605019500000|2020-11-10 14:45:00|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.7|6404
1605019510000|2020-11-10 14:45:10|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|1271
1605019520000|2020-11-10 14:45:20|114||113.95||114||113.95||207
1605019530000|2020-11-10 14:45:30|114|113.85|114.25|114.1|114.25|114.2|114|113.85|54356
1605019540000|2020-11-10 14:45:40|114.3|114.15|114.35|114.15|114.35|114.15|114.3|114.15|7706
1605019550000|2020-11-10 14:45:50||114.2||114.2||114.25||114.2|3209
1605019560000|2020-11-10 14:46:00|114.3|114.15|114.2|114.05|114.3|114.15|114.2|114.05|13522
1605019570000|2020-11-10 14:46:10|114.15|114|114.15|114.05|114.2|114.05|114.15|114|1735
1605019580000|2020-11-10 14:46:20|114.1|114|114.05|113.9|114.15|114.05|114.05|113.9|7720
1605019590000|2020-11-10 14:46:30|114.1|113.95|114.15|114.05|114.15|114.05|114.1|113.95|5217
1605019600000|2020-11-10 14:46:40|114.1|114|114.1|114|114.1|114.1|114.1|114|23180
1605019610000|2020-11-10 14:46:50|||||||||10361
1605019620000|2020-11-10 14:47:00|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|4627
1605019630000|2020-11-10 14:47:10|||||||||15879
1605019640000|2020-11-10 14:47:20|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|7358
1605019650000|2020-11-10 14:47:30|114.25|114.1|114.2|114.05|114.25|114.15|114.2|114.05|19470
1605019660000|2020-11-10 14:47:40|114.15|114|114.05|113.95|114.2|114|114.05|113.95|6949
1605019670000|2020-11-10 14:47:50|114.1|113.9|114|113.9|114.1|113.9|113.95|113.9|8526
1605019680000|2020-11-10 14:48:00|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.75|15154
1605019690000|2020-11-10 14:48:10|113.85|113.75|113.85|113.8|113.85|113.8|113.8|113.7|9214
1605019700000|2020-11-10 14:48:20|113.8|113.75|113.9|113.75|113.9|113.8|113.8|113.7|15195
1605019710000|2020-11-10 14:48:30|113.85|113.85|114.05|113.9|114.05|113.9|113.85|113.75|7449
1605019720000|2020-11-10 14:48:40|114||114||114||114||0
1605019730000|2020-11-10 14:48:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|3137
1605019740000|2020-11-10 14:49:00|114.1|114|114.2|114.15|114.2|114.15|114.1|114|6694
1605019750000|2020-11-10 14:49:10|114.25|114.2|114.55|114.35|114.65|114.55|114.25|114.15|36113
1605019760000|2020-11-10 14:49:20|114.5|114.3|114.45|114.25|114.5|114.4|114.4|114.25|23576
1605019770000|2020-11-10 14:49:30|114.4|114.3|114.45|114.4|114.45|114.4|114.4|114.3|13860
1605019780000|2020-11-10 14:49:40|||||||||1154
1605019790000|2020-11-10 14:49:50|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.25|7155
1605019800000|2020-11-10 14:50:00|114.35|114.25|114.25|114.15|114.35|114.25|114.25|114.15|8629
1605019810000|2020-11-10 14:50:10|114.2|114.2|114.15|114|114.2|114.2|114.15|114|42122
1605019820000|2020-11-10 14:50:20|114.1|113.95|114|113.85|114.1|113.95|113.95|113.75|22982
1605019830000|2020-11-10 14:50:30|113.95|113.75|113.9|113.75|113.95|113.75|113.9|113.75|1214
1605019840000|2020-11-10 14:50:40|113.85|113.7|113.8|113.65|113.85|113.7|113.8|113.65|3085
1605019850000|2020-11-10 14:50:50|113.75||113.75||113.75||113.75||3746
1605019860000|2020-11-10 14:51:00|113.8|113.7|113.9|113.75|113.95|113.75|113.8|113.65|16082
1605019870000|2020-11-10 14:51:10|113.95|113.8|114|113.8|114.2|114|113.95|113.8|58028
1605019880000|2020-11-10 14:51:20|114.05|113.85|114|113.85|114.05|113.85|114|113.85|4938
1605019890000|2020-11-10 14:51:30|114.05|113.95|113.95|113.9|114.15|114|113.95|113.9|72870
1605019900000|2020-11-10 14:51:40|114|113.95|114|113.95|114.15|114|114|113.9|34867
1605019910000|2020-11-10 14:51:50|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|200
1605019920000|2020-11-10 14:52:00|113.9|113.85|113.9|113.75|113.9|113.85|113.9|113.75|7880
1605019930000|2020-11-10 14:52:10|||||||||187
1605019940000|2020-11-10 14:52:20|113.95|113.8|113.95|113.8|113.95|113.85|113.95|113.8|13234
1605019950000|2020-11-10 14:52:30||113.75||113.75||113.75||113.75|65
1605019960000|2020-11-10 14:52:40||113.8||113.85||113.85||113.8|5117
1605019970000|2020-11-10 14:52:50|114|113.9|114|113.85|114|113.95|114|113.85|5890
1605019980000|2020-11-10 14:53:00|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.75|4337
1605019990000|2020-11-10 14:53:10|||||||||44000
1605020000000|2020-11-10 14:53:20||113.85||113.85||113.85||113.85|4520
1605020010000|2020-11-10 14:53:30||113.8||113.8||113.8||113.8|2566
1605020020000|2020-11-10 14:53:40|113.9|113.75|113.9|113.8|113.95|113.85|113.85|113.75|9058
1605020030000|2020-11-10 14:53:50|113.95|113.85|114|113.9|114|113.9|113.95|113.85|10253
1605020040000|2020-11-10 14:54:00||113.95||113.95||113.95||113.95|1052
1605020050000|2020-11-10 14:54:10|114.05|114|114|113.95|114.1|114|114|113.95|36476
1605020060000|2020-11-10 14:54:20|||||||||8709
1605020070000|2020-11-10 14:54:30|114.05|114|113.95|113.8|114.1|114|113.95|113.8|30362
1605020080000|2020-11-10 14:54:40|113.9|113.75|113.9|113.75|113.9|113.85|113.85|113.75|6893
1605020090000|2020-11-10 14:54:50|||||||||863
1605020100000|2020-11-10 14:55:00|113.85|113.7|113.8|113.7|113.85|113.75|113.75|113.65|26164
1605020110000|2020-11-10 14:55:10|113.85|113.85|113.85|113.75|113.9|113.85|113.85|113.7|57756
1605020120000|2020-11-10 14:55:20|113.9|113.8|114|113.9|114.1|113.95|113.9|113.8|11092
1605020130000|2020-11-10 14:55:30|114.05|113.95|114|113.9|114.05|113.95|114|113.9|5121
1605020140000|2020-11-10 14:55:40|113.9|113.85|114|113.9|114|113.9|113.9|113.85|57853
1605020150000|2020-11-10 14:55:50|||||||||32
1605020160000|2020-11-10 14:56:00|114.05|113.95|114.05|113.95|114.05|113.95|114|113.95|25621
1605020170000|2020-11-10 14:56:10|114||114||114||114||7573
1605020180000|2020-11-10 14:56:20|||||||||25442
1605020190000|2020-11-10 14:56:30|113.95|113.9|114|113.9|114|113.9|113.95|113.9|21006
1605020200000|2020-11-10 14:56:40|114.05|113.95|114|113.95|114.05|113.95|114|113.9|13251
1605020210000|2020-11-10 14:56:50|||||||||6329
1605020220000|2020-11-10 14:57:00|114.05||114||114.05||114||13151
1605020230000|2020-11-10 14:57:10|114.05||114||114.05||114||6252
1605020240000|2020-11-10 14:57:20|114.05|114|114|113.95|114.05|114|114|113.9|56023
1605020250000|2020-11-10 14:57:30|||||||||17
1605020260000|2020-11-10 14:57:40|113.95|113.9|113.8|113.7|113.95|113.9|113.75|113.7|25329
1605020270000|2020-11-10 14:57:50|||||||||1560
1605020280000|2020-11-10 14:58:00|113.85|113.75|113.95|113.8|114|113.8|113.85|113.75|5303
1605020290000|2020-11-10 14:58:10|113.9|113.85|113.95|113.8|113.95|113.85|113.9|113.75|15317
1605020300000|2020-11-10 14:58:20|114||113.9||114||113.9||180
1605020310000|2020-11-10 14:58:30|113.95|113.85|114|113.9|114|113.9|113.9|113.85|17261
1605020320000|2020-11-10 14:58:40|113.9|113.85|113.9|113.85|113.9|113.85|113.9|113.85|21678
1605020330000|2020-11-10 14:58:50|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.75|6608
1605020340000|2020-11-10 14:59:00|||||||||1306
1605020350000|2020-11-10 14:59:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|5781
1605020360000|2020-11-10 14:59:20||113.85||113.85||113.85||113.8|4965
1605020370000|2020-11-10 14:59:30|113.95|113.9|114.05|113.95|114.05|113.95|113.95|113.75|30766
1605020380000|2020-11-10 14:59:40|114.1|114|114.15|113.95|114.2|114.05|114.1|113.95|13137
1605020390000|2020-11-10 14:59:50|||||||||12156
1605020400000|2020-11-10 15:00:00||114||114||114||114|13988
1605020410000|2020-11-10 15:00:10|114.1||114.1||114.1||114.1||3000
1605020420000|2020-11-10 15:00:20|114.05|113.95|114.05|113.9|114.05|113.95|114|113.85|15469
1605020430000|2020-11-10 15:00:30||113.95||113.95||113.95||113.95|0
1605020440000|2020-11-10 15:00:40|||||||||5350
1605020450000|2020-11-10 15:00:50|114|114|114.15|114.05|114.2|114.05|114|114|10267
1605020460000|2020-11-10 15:01:00|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.05|28998
1605020470000|2020-11-10 15:01:10||114.15||114.1||114.15||114.1|54464
1605020480000|2020-11-10 15:01:20|114.15|114.15|114|113.95|114.15|114.15|114|113.95|57077
1605020490000|2020-11-10 15:01:30|114.05|114|114.1|114|114.1|114|114|114|20759
1605020500000|2020-11-10 15:01:40|114.15|114.05|114.15|114|114.15|114.05|114|113.95|34453
1605020510000|2020-11-10 15:01:50||114.05||114.05||114.05||114.05|866
1605020520000|2020-11-10 15:02:00|114.1|114.1|114.1|114.05|114.1|114.1|114.1|114.05|9366
1605020530000|2020-11-10 15:02:10|114.05|114|113.95|113.85|114.05|114.05|113.95|113.8|24543
1605020540000|2020-11-10 15:02:20|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|1733
1605020550000|2020-11-10 15:02:30|113.9|113.85|114|113.85|114|113.85|113.9|113.85|2747
1605020560000|2020-11-10 15:02:40|114.05|113.9|114.05|113.95|114.05|113.95|114.05|113.9|2941
1605020570000|2020-11-10 15:02:50||113.9||113.9||113.95||113.9|11631
1605020580000|2020-11-10 15:03:00|||||||||33
1605020590000|2020-11-10 15:03:10|114|113.95|114|113.95|114|113.95|114|113.95|0
1605020600000|2020-11-10 15:03:20|113.95|113.9|113.8|113.65|113.95|113.9|113.8|113.65|50317
1605020610000|2020-11-10 15:03:30|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.7|8287
1605020620000|2020-11-10 15:03:40|113.85|113.75|114|113.9|114|113.9|113.8|113.7|27458
1605020630000|2020-11-10 15:03:50|114.05|113.95|114.1|114|114.1|114|114.05|113.95|15702
1605020640000|2020-11-10 15:04:00|114.15|114.05|114.2|114.15|114.25|114.15|114.15|114.05|23647
1605020650000|2020-11-10 15:04:10|114.25|114.2|114.25|114.15|114.25|114.2|114.2|114.15|9768
1605020660000|2020-11-10 15:04:20|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|17393
1605020670000|2020-11-10 15:04:30|114.2|114.2|114.2|114.1|114.2|114.2|114.2|114.1|3627
1605020680000|2020-11-10 15:04:40|||||||||14914
1605020690000|2020-11-10 15:04:50|||||||||19500
1605020700000|2020-11-10 15:05:00|114.15|114.05|114.15|114.05|114.2|114.05|114.1|114.05|26579
1605020710000|2020-11-10 15:05:10|114.1|114|114.1|114.05|114.1|114.05|114.1|114|6528
1605020720000|2020-11-10 15:05:20||114||114||114||114|4151
1605020730000|2020-11-10 15:05:30|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|24640
1605020740000|2020-11-10 15:05:40|114|113.85|114|113.85|114.05|113.9|114|113.85|17665
1605020750000|2020-11-10 15:05:50|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.75|6344
1605020760000|2020-11-10 15:06:00|114|113.85|114|113.95|114.05|113.95|114|113.85|16111
1605020770000|2020-11-10 15:06:10|113.95|113.9|113.8|113.6|113.95|113.9|113.75|113.6|72312
1605020780000|2020-11-10 15:06:20|113.75|113.55|113.8|113.65|113.8|113.65|113.6|113.5|47053
1605020790000|2020-11-10 15:06:30|113.75|113.6|113.75|113.65|113.8|113.65|113.75|113.6|4116
1605020800000|2020-11-10 15:06:40|113.8|113.7|114|113.8|114|113.8|113.8|113.65|5533
1605020810000|2020-11-10 15:06:50|114.05|113.85|113.95|113.8|114.05|113.85|113.95|113.8|9062
1605020820000|2020-11-10 15:07:00|113.85|113.75|113.75|113.65|113.85|113.75|113.7|113.55|21594
1605020830000|2020-11-10 15:07:10|113.7|113.6|113.65|113.55|113.75|113.6|113.65|113.5|43922
1605020840000|2020-11-10 15:07:20|113.6|113.5|113.65|113.55|113.65|113.55|113.55|113.35|25984
1605020850000|2020-11-10 15:07:30|||||||||4573
1605020860000|2020-11-10 15:07:40|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|17863
1605020870000|2020-11-10 15:07:50|||||||||11000
1605020880000|2020-11-10 15:08:00|113.5|113.4|113.5|113.35|113.55|113.4|113.45|113.25|20757
1605020900000|2020-11-10 15:08:20|113.55|113.4|113.95|113.8|113.95|113.8|113.55|113.4|31039
1605020910000|2020-11-10 15:08:30|113.9||113.9||113.9||113.9||972
1605020920000|2020-11-10 15:08:40|113.95|113.85|113.95|113.9|114|113.9|113.9|113.85|25163
1605020930000|2020-11-10 15:08:50|114|113.95|114|113.95|114.1|113.95|113.95|113.9|15844
1605020940000|2020-11-10 15:09:00|113.95|113.9|114|113.85|114|113.9|113.95|113.85|24494
1605020950000|2020-11-10 15:09:10|113.9|113.9|114|113.9|114|113.9|113.9|113.9|1296
1605020960000|2020-11-10 15:09:20|||||||||164
1605020970000|2020-11-10 15:09:30||113.95||113.9||113.95||113.9|9549
1605020980000|2020-11-10 15:09:40|114.05|113.95|114.2|114.1|114.2|114.1|114|113.95|60150
1605020990000|2020-11-10 15:09:50||114.15||114.15||114.15||114.15|6172
1605021000000|2020-11-10 15:10:00|114.15|114.1|114.15|114.05|114.2|114.1|114.1|114.05|19118
1605021010000|2020-11-10 15:10:10||114.1||114.1||114.1||114.1|30697
1605021030000|2020-11-10 15:10:30|||||||||11402
1605021040000|2020-11-10 15:10:40|||||||||109950
1605021050000|2020-11-10 15:10:50|114.1|114.05|114.1|114|114.15|114.05|114.1|114|24081
1605021060000|2020-11-10 15:11:00|114.15|114.05|114.2|114.05|114.2|114.1|114.15|114|25584
1605021070000|2020-11-10 15:11:10|114.15||114.15||114.15||114.15||6335
1605021080000|2020-11-10 15:11:20|114.1|114.1|114.1|114|114.1|114.1|114.1|113.95|23147
1605021090000|2020-11-10 15:11:30|114.05|113.95|114|113.9|114.05|113.95|114|113.9|23574
1605021100000|2020-11-10 15:11:40|113.95||114||114||113.95||877
1605021110000|2020-11-10 15:11:50|113.95|113.85|114|113.9|114|113.9|113.95|113.85|7446
1605021120000|2020-11-10 15:12:00|||||||||200
1605021130000|2020-11-10 15:12:10|114.05|113.95|114.15|114|114.2|114|114.05|113.95|8354
1605021140000|2020-11-10 15:12:20|114.2|114.05|114.15|114.05|114.2|114.15|114.15|114.05|106134
1605021150000|2020-11-10 15:12:30|||||||||297
1605021160000|2020-11-10 15:12:40|114.2|114.1|114.4|114.25|114.4|114.25|114.15|114.05|65293
1605021170000|2020-11-10 15:12:50|114.35|114.35|114.45|114.35|114.5|114.35|114.35|114.3|43710
1605021180000|2020-11-10 15:13:00|114.4||114.4||114.4||114.4||37522
1605021190000|2020-11-10 15:13:10|114.3|114.3|114.15|113.9|114.4|114.3|113.9|113.7|173764
1605021200000|2020-11-10 15:13:20|114.2|113.95|114.2|113.95|114.2|113.95|114.2|113.95|2146
1605021210000|2020-11-10 15:13:30|||||||||1412
1605021220000|2020-11-10 15:13:40|||||||||300
1605021230000|2020-11-10 15:13:50||114||114.05||114.05||114|3953
1605021240000|2020-11-10 15:14:00|114.25|114.1|114.25|114.1|114.25|114.1|114.2|114.05|12017
1605021250000|2020-11-10 15:14:10|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.05|4905
1605021270000|2020-11-10 15:14:30|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|28527
1605021280000|2020-11-10 15:14:40||114.2||114.2||114.2||114.2|487
1605021290000|2020-11-10 15:14:50||114.15||114.2||114.2||114.15|5283
1605021300000|2020-11-10 15:15:00|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|25043
1605021310000|2020-11-10 15:15:10|114.2||114.2||114.25||114.2||9548
1605021320000|2020-11-10 15:15:20|114.15|114.05|114.05|114|114.15|114.05|114.05|114|10472
1605021330000|2020-11-10 15:15:30||113.95||114||114||113.9|4130
1605021340000|2020-11-10 15:15:40|114|113.9|113.95|113.8|114|113.9|113.9|113.75|18708
1605021350000|2020-11-10 15:15:50|114|113.85|114.15|114|114.15|114|114|113.85|9178
1605021360000|2020-11-10 15:16:00|||||||||861
1605021370000|2020-11-10 15:16:10|114.2||114.15||114.2||114.15||369
1605021380000|2020-11-10 15:16:20|114.1||114.1||114.1||114.1||4
1605021390000|2020-11-10 15:16:30|114.05|113.95|113.95|113.8|114.05|114|113.9|113.75|16140
1605021400000|2020-11-10 15:16:40||113.85||113.85||113.85||113.85|6738
1605021410000|2020-11-10 15:16:50|114|113.9|114.15|114|114.15|114|114|113.9|8361
1605021430000|2020-11-10 15:17:10|114.2|114.05|114.15|114.05|114.2|114.05|114.15|114|39349
1605021440000|2020-11-10 15:17:20|114.2||114.2||114.2||114.2||1013
1605021450000|2020-11-10 15:17:30|114.1|114.1|114.15|114.05|114.2|114.1|114.1|114.05|3429
1605021460000|2020-11-10 15:17:40|114.05|114|114|113.85|114.05|114|113.95|113.8|8549
1605021470000|2020-11-10 15:17:50|113.95|113.8|113.95|113.8|113.95|113.85|113.95|113.8|2841
1605021480000|2020-11-10 15:18:00|113.9|113.75|113.9|113.75|113.9|113.75|113.9|113.75|10345
1605021490000|2020-11-10 15:18:10|113.85|113.7|114.15|114|114.2|114|113.75|113.6|80945
1605021500000|2020-11-10 15:18:20|114.1|113.95|114.1|114|114.15|114|114.1|113.95|11345
1605021510000|2020-11-10 15:18:30|114.05|113.95|114.05|113.9|114.05|113.95|114|113.9|759
1605021520000|2020-11-10 15:18:40|114|113.85|114|113.9|114|113.95|114|113.85|9634
1605021530000|2020-11-10 15:18:50|113.95|113.85|113.95|113.85|113.95|113.95|113.95|113.85|5035
1605021540000|2020-11-10 15:19:00|114|113.9|114|113.9|114|113.9|114|113.9|6690
1605021550000|2020-11-10 15:19:10|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|4240
1605021560000|2020-11-10 15:19:20|||||||||90
1605021580000|2020-11-10 15:19:40|114|113.9|113.9|113.8|114|113.9|113.9|113.8|18868
1605021590000|2020-11-10 15:19:50|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.65|9831
1605021600000|2020-11-10 15:20:00|||||||||2000
1605021620000|2020-11-10 15:20:20|||||||||426
1605021630000|2020-11-10 15:20:30||113.65||113.7||113.7||113.65|5653
1605021640000|2020-11-10 15:20:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|23914
1605021650000|2020-11-10 15:20:50|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|3819
1605021660000|2020-11-10 15:21:00|113.7|113.55|113.6|113.5|113.7|113.6|113.55|113.45|33356
1605021670000|2020-11-10 15:21:10|113.65|113.55|113.75|113.65|113.8|113.65|113.65|113.55|10312
1605021690000|2020-11-10 15:21:30|||||||||2165
1605021700000|2020-11-10 15:21:40|113.8|113.6|113.65|113.55|113.8|113.6|113.65|113.55|15866
1605021710000|2020-11-10 15:21:50|||||||||7890
1605021720000|2020-11-10 15:22:00|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|19495
1605021740000|2020-11-10 15:22:20|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|4359
1605021750000|2020-11-10 15:22:30|||||||||2621
1605021760000|2020-11-10 15:22:40|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.55|14750
1605021770000|2020-11-10 15:22:50|113.75|113.7|113.8|113.75|113.8|113.75|113.75|113.7|3987
1605021780000|2020-11-10 15:23:00|113.85|113.8|113.9|113.85|113.9|113.85|113.85|113.8|4782
1605021790000|2020-11-10 15:23:10|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|6211
1605021800000|2020-11-10 15:23:20|113.9|113.9|113.85|113.75|113.9|113.9|113.85|113.75|12026
1605021810000|2020-11-10 15:23:30|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|6941
1605021820000|2020-11-10 15:23:40|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.8|16532
1605021830000|2020-11-10 15:23:50|||||||||1988
1605021840000|2020-11-10 15:24:00|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|18461
1605021860000|2020-11-10 15:24:20|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|51221
1605021870000|2020-11-10 15:24:30|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|8781
1605021880000|2020-11-10 15:24:40|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|9023
1605021890000|2020-11-10 15:24:50|113.8|113.8|113.75|113.65|113.8|113.8|113.75|113.6|7509
1605021900000|2020-11-10 15:25:00|||||||||1431
1605021910000|2020-11-10 15:25:10|113.8|113.7|113.75|113.7|113.8|113.7|113.75|113.7|10995
1605021920000|2020-11-10 15:25:20|113.8|113.65|113.7|113.65|113.8|113.7|113.7|113.65|12721
1605021930000|2020-11-10 15:25:30|113.65|113.6|113.65|113.55|113.7|113.65|113.65|113.55|15495
1605021940000|2020-11-10 15:25:40|113.7||113.7||113.7||113.7||2609
1605021950000|2020-11-10 15:25:50||113.6||113.6||113.6||113.6|582
1605021960000|2020-11-10 15:26:00|113.75|113.7|113.75|113.6|113.8|113.7|113.75|113.6|5877
1605021970000|2020-11-10 15:26:10|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.6|2572
1605021980000|2020-11-10 15:26:20|113.65|113.6|113.75|113.6|113.75|113.6|113.65|113.6|11056
1605022000000|2020-11-10 15:26:40|113.7|113.55|113.5|113.35|113.7|113.55|113.45|113.35|31504
1605022010000|2020-11-10 15:26:50|113.45||113.45||113.45||113.45||0
1605022020000|2020-11-10 15:27:00|113.4|113.4|113.55|113.45|113.6|113.45|113.4|113.4|8840
1605022030000|2020-11-10 15:27:10|113.6|113.5|113.8|113.65|113.8|113.65|113.6|113.5|6852
1605022040000|2020-11-10 15:27:20|113.85|113.7|113.85|113.7|113.85|113.7|113.85|113.7|171
1605022060000|2020-11-10 15:27:40|||||||||2878
1605022070000|2020-11-10 15:27:50|||||||||1737
1605022080000|2020-11-10 15:28:00|113.8|113.75|113.75|113.7|113.8|113.75|113.75|113.65|20368
1605022090000|2020-11-10 15:28:10|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.6|6493
1605022100000|2020-11-10 15:28:20|||||||||44252
1605022110000|2020-11-10 15:28:30|113.8|113.6|113.7|113.6|113.8|113.6|113.6|113.55|49674
1605022120000|2020-11-10 15:28:40|113.75|113.55|113.8|113.65|113.8|113.65|113.7|113.55|22594
1605022140000|2020-11-10 15:29:00|113.7|113.7|113.8|113.75|113.85|113.8|113.7|113.65|13570
1605022150000|2020-11-10 15:29:10|113.85|113.85|113.85|113.75|113.9|113.85|113.85|113.75|117449
1605022160000|2020-11-10 15:29:20|113.8|113.7|113.7|113.65|113.85|113.75|113.7|113.65|51196
1605022170000|2020-11-10 15:29:30|113.75|113.6|113.7|113.65|113.75|113.65|113.7|113.6|23366
1605022180000|2020-11-10 15:29:40|||||||||5135
1605022190000|2020-11-10 15:29:50|113.75|113.6|113.65|113.6|113.75|113.6|113.65|113.6|10855
1605022200000|2020-11-10 15:30:00|113.7||113.7||113.7||113.7||1414
1605022210000|2020-11-10 15:30:10|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|21047
1605022220000|2020-11-10 15:30:20|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|3555
1605022230000|2020-11-10 15:30:30|||||||||2268
1605022240000|2020-11-10 15:30:40|113.55|113.5|113.5|113.4|113.55|113.5|113.5|113.4|22044
1605022250000|2020-11-10 15:30:50|113.45|113.35|113.45|113.3|113.45|113.35|113.45|113.3|7746
1605022260000|2020-11-10 15:31:00|113.4|113.25|113.25|113.2|113.4|113.25|113.25|113.2|40513
1605022270000|2020-11-10 15:31:10|113.3||113.25||113.3||113.25||38092
1605022280000|2020-11-10 15:31:20|113.2|113.15|113.25|113.15|113.25|113.15|113.15|113.1|23945
1605022290000|2020-11-10 15:31:30|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|7915
1605022300000|2020-11-10 15:31:40|||||||||8261
1605022310000|2020-11-10 15:31:50|113.3|113.2|113.35|113.25|113.4|113.35|113.3|113.2|15149
1605022320000|2020-11-10 15:32:00|113.4|113.2|113.75|113.6|113.75|113.6|113.4|113.2|14245
1605022330000|2020-11-10 15:32:10|113.8|113.65|113.65|113.55|113.8|113.7|113.65|113.55|16817
1605022340000|2020-11-10 15:32:20|113.6|113.5|113.6|113.45|113.65|113.55|113.55|113.45|9798
1605022350000|2020-11-10 15:32:30|113.55|113.4|113.5|113.4|113.55|113.4|113.5|113.4|11793
1605022360000|2020-11-10 15:32:40|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|7244
1605022370000|2020-11-10 15:32:50|113.4|113.4|113.6|113.45|113.65|113.45|113.4|113.4|4109
1605022380000|2020-11-10 15:33:00|113.55|113.4|113.55|113.35|113.55|113.4|113.5|113.35|8970
1605022390000|2020-11-10 15:33:10|||||||||4371
1605022400000|2020-11-10 15:33:20|113.5|113.3|113.3|113.2|113.5|113.3|113.3|113.15|14941
1605022410000|2020-11-10 15:33:30|||||||||110288
1605022420000|2020-11-10 15:33:40|113.35|113.3|113.25|113.1|113.35|113.3|113.25|113.1|19530
1605022430000|2020-11-10 15:33:50|113.2|113.05|113.2|113.05|113.2|113.1|113.05|113|78399
1605022440000|2020-11-10 15:34:00|113.25|113.15|113.3|113.2|113.35|113.2|113.25|113.15|15276
1605022450000|2020-11-10 15:34:10|113.25||113.25||113.25||113.25||8863
1605022460000|2020-11-10 15:34:20|113.3|113.25|113.55|113.4|113.55|113.4|113.3|113.25|6504
1605022470000|2020-11-10 15:34:30|113.65|113.5|113.65|113.5|113.65|113.5|113.6|113.4|17236
1605022480000|2020-11-10 15:34:40|113.7|113.55|113.7|113.55|113.75|113.55|113.7|113.5|4372
1605022490000|2020-11-10 15:34:50|113.75|113.6|113.75|113.65|113.8|113.7|113.75|113.6|8022
1605022500000|2020-11-10 15:35:00|113.7|113.55|113.55|113.45|113.7|113.6|113.5|113.45|16650
1605022510000|2020-11-10 15:35:10|113.5|113.5|113.5|113.4|113.55|113.5|113.45|113.4|12138
1605022520000|2020-11-10 15:35:20|113.45|113.35|113.4|113.35|113.45|113.4|113.4|113.3|132659
1605022530000|2020-11-10 15:35:30|113.2|113.3|113.2|113.1|113.35|113.3|113.15|113.1|41980
1605022540000|2020-11-10 15:35:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|9328
1605022550000|2020-11-10 15:35:50|113|113|112.95|112.85|113.05|113|112.9|112.75|31548
1605022560000|2020-11-10 15:36:00|113|112.9|113.3|113.15|113.45|113.2|113|112.85|61441
1605022570000|2020-11-10 15:36:10|113.35|113.2|113.5|113.3|113.5|113.35|113.2|113.15|90270
1605022580000|2020-11-10 15:36:20|113.55|113.4|113.55|113.4|113.55|113.4|113.55|113.3|10547
1605022590000|2020-11-10 15:36:30|113.5|113.5|113.5|113.4|113.55|113.5|113.5|113.4|4118
1605022600000|2020-11-10 15:36:40|113.55||113.55||113.55||113.55||623
1605022610000|2020-11-10 15:36:50|113.5||113.55||113.55||113.5||2867
1605022620000|2020-11-10 15:37:00|113.5|113.35|113.35|113.3|113.5|113.35|113.35|113.3|16967
1605022640000|2020-11-10 15:37:20|113.3|113.25|113.3|113.2|113.3|113.25|113.25|113.2|20953
1605022650000|2020-11-10 15:37:30|||||||||4745
1605022660000|2020-11-10 15:37:40|113.25|113.15|113.15|113|113.25|113.15|113.15|113|20326
1605022670000|2020-11-10 15:37:50|113.1||113.1||113.1||113.1||836
1605022680000|2020-11-10 15:38:00|113.05|112.95|113.15|113|113.15|113|113.05|112.9|14993
1605022690000|2020-11-10 15:38:10|113.05|113.05|113.2|113.05|113.2|113.1|113.05|113.05|15435
1605022700000|2020-11-10 15:38:20|113.25|113.1|113.35|113.2|113.35|113.2|113.25|113.1|20379
1605022710000|2020-11-10 15:38:30||113.25||113.25||113.25||113.25|6851
1605022720000|2020-11-10 15:38:40|||||||||1218
1605022730000|2020-11-10 15:38:50|113.3|113.2|113.05|112.9|113.3|113.2|113|112.9|14620
1605022740000|2020-11-10 15:39:00|113|112.95|113.05|112.9|113.15|112.95|113|112.9|3457
1605022750000|2020-11-10 15:39:10|113|112.85|113.05|112.9|113.05|112.9|113|112.85|2828
1605022760000|2020-11-10 15:39:20|113|112.85|113|112.9|113|112.95|112.95|112.8|11925
1605022770000|2020-11-10 15:39:30|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|1947
1605022780000|2020-11-10 15:39:40|113||113||113||113||3536
1605022790000|2020-11-10 15:39:50|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.8|5411
1605022800000|2020-11-10 15:40:00|112.95||112.95||112.95||112.95||8631
1605022810000|2020-11-10 15:40:10|113|112.85|113.05|113|113.05|113|113|112.85|26314
1605022820000|2020-11-10 15:40:20|||||||||1806
1605022830000|2020-11-10 15:40:30|113|112.95|112.95|112.85|113|112.95|112.95|112.85|25663
1605022840000|2020-11-10 15:40:40|112.9|112.8|112.8|112.7|112.9|112.85|112.8|112.7|16774
1605022850000|2020-11-10 15:40:50|112.75|112.65|112.45|112.3|112.75|112.7|112.45|112.3|56340
1605022860000|2020-11-10 15:41:00|112.4|112.25|112.2|112.1|112.4|112.25|112.2|112.1|73484
1605022870000|2020-11-10 15:41:10|112.15|112.05|112.15|112.05|112.2|112.1|112.15|112.05|21082
1605022880000|2020-11-10 15:41:20|112.2|112.1|111.8|111.6|112.2|112.1|111.8|111.6|49328
1605022890000|2020-11-10 15:41:30|111.75|111.65|111.8|111.7|111.9|111.7|111.7|111.65|71457
1605022900000|2020-11-10 15:41:40|111.6|111.65|111.3|111.2|111.6|111.65|111.25|111.2|79462
1605022910000|2020-11-10 15:41:50|111.35|111.25|111.05|110.85|111.45|111.3|111|110.85|69070
1605022920000|2020-11-10 15:42:00|111.1|110.9|110.8|110.65|111.1|110.9|110.8|110.55|27087
1605022930000|2020-11-10 15:42:10|110.75|110.6|110.75|110.7|110.8|110.7|110.7|110.55|21419
1605022940000|2020-11-10 15:42:20|110.7|110.65|110.6|110.5|110.75|110.65|110.6|110.5|200477
1605022950000|2020-11-10 15:42:30|110.65|110.55|110.35|110.25|110.65|110.55|110.3|110.2|75341
1605022960000|2020-11-10 15:42:40|110.45|110.3|110.35|110.2|110.6|110.45|110.35|110.2|41209
1605022970000|2020-11-10 15:42:50|110.3|110.25|110.45|110.3|110.7|110.55|110.3|110.25|50320
1605022980000|2020-11-10 15:43:00|110.4|110.35|110.55|110.4|110.6|110.4|110.3|110.2|94011
1605022990000|2020-11-10 15:43:10|110.5|110.35|110.55|110.3|110.65|110.45|110.4|110.3|85464
1605023000000|2020-11-10 15:43:20|110.6|110.4|110.55|110.4|110.65|110.5|110.55|110.4|116673
1605023010000|2020-11-10 15:43:30|110.5|110.45|110.45|110.35|110.55|110.45|110.4|110.35|82179
1605023020000|2020-11-10 15:43:40|||||||||49250
1605023030000|2020-11-10 15:43:50|110.4|110.3|110.35|110.25|110.4|110.3|110.3|110.2|34269
1605023040000|2020-11-10 15:44:00|110.3|110.2|110.2|110.15|110.3|110.25|110.2|110.15|42884
1605023050000|2020-11-10 15:44:10|110.25|110.1|110.05|110|110.25|110.1|110.05|110|55419
1605023060000|2020-11-10 15:44:20|110|109.95|109.95|109.85|110.15|110.05|109.95|109.85|136864
1605023070000|2020-11-10 15:44:30|109.9|109.8|109.9|109.8|109.95|109.8|109.9|109.8|75971
1605023080000|2020-11-10 15:44:40|109.8|109.85|109.3|109.2|109.9|109.85|109.3|109.2|108799
1605023090000|2020-11-10 15:44:50|109.35|109.25|108.6|108.45|109.35|109.25|108.6|108.45|125992
1605023100000|2020-11-10 15:45:00|108.55|108.5|107.95|107.7|108.75|108.6|107.95|107.7|123010
1605023110000|2020-11-10 15:45:10|107.9|107.55|107.95|107.85|107.95|107.85|107.75|107.55|55790
1605023120000|2020-11-10 15:45:20|108|107.9|108.25|108.1|108.25|108.1|108|107.85|22778
1605023130000|2020-11-10 15:45:30|108.2|108.05|107.95|107.75|108.2|108.05|107.8|107.75|49915
1605023140000|2020-11-10 15:45:40|108|107.7|107.95|107.7|108|107.75|107.95|107.7|6136
1605023150000|2020-11-10 15:45:50|107.7|107.75|107.8|107.5|107.9|107.75|107.55|107.35|56098
1605023160000|2020-11-10 15:46:00|107.9|107.55|108|107.75|108|107.75|107.9|107.55|43657
1605023170000|2020-11-10 15:46:10|108.05|107.8|108.4|108.1|108.45|108.1|108.05|107.8|85089
1605023180000|2020-11-10 15:46:20|108|108.05|108.3|108.15|108.4|108.25|108|107.85|86162
1605023190000|2020-11-10 15:46:30|108.25|108.1|108|107.8|108.25|108.1|108|107.8|72480
1605023200000|2020-11-10 15:46:40|107.95|107.75|107.9|107.7|107.95|107.75|107.9|107.7|16061
1605023210000|2020-11-10 15:46:50|107.7|107.65|107.95|107.8|108|107.8|107.65|107.55|71449
1605023220000|2020-11-10 15:47:00|108.05|107.85|108.6|108.4|108.6|108.4|107.95|107.8|225971
1605023230000|2020-11-10 15:47:10|108.65|108.45|107.65|107.4|108.7|108.6|107.65|107.2|113504
1605023240000|2020-11-10 15:47:20|107.3|107.35|107.7|107.45|107.7|107.5|107.3|107.2|95203
1605023250000|2020-11-10 15:47:30|107.75|107.5|107.8|107.5|107.8|107.5|107.75|107.5|10824
1605023260000|2020-11-10 15:47:40|107.85|107.55|108|107.8|108.4|108.05|107.85|107.55|67808
1605023270000|2020-11-10 15:47:50|108.05|107.85|108.15|107.85|108.4|108.25|108|107.8|55496
1605023280000|2020-11-10 15:48:00|108.25|107.9|108.15|107.9|108.3|107.9|108.15|107.9|7277
1605023290000|2020-11-10 15:48:10|108.2|108|108.4|108|108.45|108.05|108.2|107.9|6832
1605023300000|2020-11-10 15:48:20||108.05||108.05||108.05||108|3455
1605023310000|2020-11-10 15:48:30|108.55|108.1|108.35|108.25|108.55|108.25|108.35|108.1|18816
1605023320000|2020-11-10 15:48:40||108.3||108.3||108.3||108.3|7923
1605023330000|2020-11-10 15:48:50|108.4|108.35|108.6|108.3|108.7|108.35|108.4|108.3|29004
1605023340000|2020-11-10 15:49:00|||||||||6697
1605023350000|2020-11-10 15:49:10|||||||||6287
1605023360000|2020-11-10 15:49:20|108.55|108.4|108.4|108.25|108.55|108.4|108.35|108.25|22613
1605023370000|2020-11-10 15:49:30|108.35|108.1|108.4|108.25|108.4|108.25|108.35|108|18340
1605023380000|2020-11-10 15:49:40||108.3||108.25||108.3||108.25|6610
1605023390000|2020-11-10 15:49:50|108.45|108.3|108.35|108.2|108.5|108.3|108.3|108.05|39800
1605023400000|2020-11-10 15:50:00|108.4|108.25|108.35|108.05|108.4|108.3|108.25|108.05|14253
1605023410000|2020-11-10 15:50:10|108.3|108|108.2|107.9|108.3|108.15|108.2|107.8|34611
1605023420000|2020-11-10 15:50:20|108.1|107.85|108.1|107.85|108.15|107.9|108.05|107.8|51475
1605023430000|2020-11-10 15:50:30|108.15|107.9|108.25|108|108.35|108.05|108.05|107.8|53577
1605023440000|2020-11-10 15:50:40|108.2|107.9|107.75|107.6|108.2|107.9|107.75|107.45|32872
1605023450000|2020-11-10 15:50:50|107.9|107.7|108.15|107.75|108.15|107.75|107.9|107.7|14883
1605023460000|2020-11-10 15:51:00|108.2|107.9|108.2|107.9|108.3|108.2|108.15|107.9|48602
1605023470000|2020-11-10 15:51:10|108.15|107.95|108.2|108|108.2|108.15|108.15|107.9|5261
1605023480000|2020-11-10 15:51:20|108.15|107.95|108.45|108.1|108.45|108.2|108.1|107.8|59930
1605023490000|2020-11-10 15:51:30|108.3|108.2|108.4|108.1|108.45|108.3|108.3|108.05|13519
1605023500000|2020-11-10 15:51:40|108.45|108.05|108.35|108|108.45|108.05|108.35|108|17708
1605023510000|2020-11-10 15:51:50|108.4|108.05|108.5|108.2|108.65|108.35|108.35|108.05|21997
1605023520000|2020-11-10 15:52:00|108.6|108.25|108.65|108.3|108.7|108.3|108.6|108.25|13980
1605023530000|2020-11-10 15:52:10|108.7|108.35|108.7|108.45|108.7|108.45|108.7|108.35|42013
1605023540000|2020-11-10 15:52:20|108.6|108.6|108.65|108.45|108.7|108.65|108.6|108.45|20445
1605023550000|2020-11-10 15:52:30|108.6|108.5|108.7|108.6|108.75|108.7|108.6|108.45|62394
1605023560000|2020-11-10 15:52:40|108.75|108.65|108.8|108.65|108.9|108.7|108.75|108.65|16823
1605023570000|2020-11-10 15:52:50|108.75|108.7|108.8|108.7|108.8|108.7|108.75|108.7|16882
1605023580000|2020-11-10 15:53:00|108.7|108.65|108.7|108.55|108.8|108.7|108.7|108.55|46051
1605023590000|2020-11-10 15:53:10|108.65|108.5|108.4|108.15|108.65|108.55|108.4|108.15|31869
1605023600000|2020-11-10 15:53:20|108.45|108.25|108.6|108.45|108.75|108.45|108.4|108.25|69781
1605023610000|2020-11-10 15:53:30|108.55||108.6||108.6||108.55||5724
1605023620000|2020-11-10 15:53:40|||||||||6310
1605023630000|2020-11-10 15:53:50|108.55|108.4|108.35|108.15|108.55|108.4|108.35|108.15|18785
1605023640000|2020-11-10 15:54:00|108.3||108.25||108.3||108.25||8650
1605023650000|2020-11-10 15:54:10|108.2|108.1|108.05|107.75|108.2|108.15|108.05|107.75|33828
1605023660000|2020-11-10 15:54:20|108|107.7|108.35|108.15|108.35|108.15|107.75|107.65|63813
1605023670000|2020-11-10 15:54:30|108.45|108.2|108.45|108.2|108.55|108.2|108.45|108.2|4362
1605023680000|2020-11-10 15:54:40|108.55|108.25|108.6|108.4|108.6|108.5|108.5|108.25|24662
1605023690000|2020-11-10 15:54:50|108.7|108.45|108.8|108.65|108.8|108.65|108.7|108.45|30834
1605023700000|2020-11-10 15:55:00|108.85|108.7|109.35|109.05|109.35|109.05|108.85|108.7|24232
1605023710000|2020-11-10 15:55:10|109.3||109.35||109.35||109.3||15809
1605023720000|2020-11-10 15:55:20|109.3|109|109.3|109.05|109.3|109.05|109.3|108.9|42678
1605023730000|2020-11-10 15:55:30|109.25|109.1|109.3|109.15|109.3|109.15|109.25|109.1|51474
1605023740000|2020-11-10 15:55:40|109.25|109.2|109.3|109.15|109.3|109.2|109.25|109.1|34656
1605023750000|2020-11-10 15:55:50|109.35|109.2|109.4|109.25|109.6|109.35|109.3|109.15|30112
1605023760000|2020-11-10 15:56:00|109.35|109.15|109.25|109.1|109.35|109.15|109.2|109.1|17647
1605023770000|2020-11-10 15:56:10|109.3|109.15|109.35|109.2|109.35|109.2|109.25|109.1|13198
1605023780000|2020-11-10 15:56:20|109.4|109.25|109.35|109.15|109.5|109.4|109.25|109.15|14151
1605023790000|2020-11-10 15:56:30|109.3|109.1|109.3|109.15|109.35|109.15|109.2|109.1|12286
1605023800000|2020-11-10 15:56:40|||||||||12570
1605023810000|2020-11-10 15:56:50|109.4|109.2|109.45|109.2|109.45|109.2|109.35|109.2|103310
1605023820000|2020-11-10 15:57:00||109.25||109.35||109.35||109.25|20531
1605023830000|2020-11-10 15:57:10|109.5|109.4|110.4|110.15|110.4|110.2|109.5|109.4|59358
1605023840000|2020-11-10 15:57:20|110.45|110.2|110.65|110.35|110.7|110.55|110.35|110.2|110367
1605023850000|2020-11-10 15:57:30|110.6|110.3|110.1|109.9|110.6|110.35|110.1|109.9|51058
1605023860000|2020-11-10 15:57:40|110.05|109.95|109.7|109.45|110.05|109.95|109.7|109.4|37170
1605023870000|2020-11-10 15:57:50|109.75||109.7||109.75||109.65||6597
1605023880000|2020-11-10 15:58:00|109.75|109.5|110.1|109.9|110.2|110|109.7|109.5|104328
1605023890000|2020-11-10 15:58:10|110.15|109.95|110.5|110.35|110.65|110.4|110.15|109.95|14867
1605023900000|2020-11-10 15:58:20|110.4|110.3|109.9|109.7|110.4|110.3|109.9|109.7|34650
1605023910000|2020-11-10 15:58:30|109.85|109.75|109.9|109.75|110|109.8|109.85|109.75|7526
1605023920000|2020-11-10 15:58:40|109.85|109.8|109.95|109.75|110|109.9|109.8|109.7|54136
1605023930000|2020-11-10 15:58:50|110|109.8|109.95|109.9|110.15|109.95|109.95|109.8|7392
1605023940000|2020-11-10 15:59:00|110|110|110.3|110|110.8|110.65|110|109.95|29188
1605023950000|2020-11-10 15:59:10|110.35|110.05|110.3|110.1|110.35|110.1|110.3|110.05|46956
1605023960000|2020-11-10 15:59:20|110.35|110.15|110.15|109.9|110.35|110.15|110.15|109.9|31196
1605023970000|2020-11-10 15:59:30|110.2|109.95|110.25|110.15|110.35|110.15|110.2|109.95|41753
1605023980000|2020-11-10 15:59:40|110.35|110.2|110.15|110|110.55|110.35|110.15|110|53852
1605023990000|2020-11-10 15:59:50|110|109.95|110|109.75|110.1|109.95|109.85|109.7|74743
1605024000000|2020-11-10 16:00:00|109.95||109.95||109.95||109.95||1546
1605024010000|2020-11-10 16:00:10|110|109.8|110|109.8|110|109.8|110|109.8|6789
1605024020000|2020-11-10 16:00:20|109.95|109.85|109.85|109.75|109.95|109.9|109.85|109.7|38638
1605024030000|2020-11-10 16:00:30|109.9|109.7|109.4|109.3|109.9|109.75|109.4|109.3|18161
1605024040000|2020-11-10 16:00:40|109.35|109.2|109.2|109.1|109.35|109.2|109.2|109.1|9793
1605024050000|2020-11-10 16:00:50|109.25|109.05|108.95|108.9|109.25|109.05|108.95|108.75|46332
1605024060000|2020-11-10 16:01:00|108.9|108.85|109|108.9|109.15|108.95|108.8|108.55|68222
1605024070000|2020-11-10 16:01:10|109.05|108.95|109|108.9|109.05|108.95|109|108.9|60856
1605024080000|2020-11-10 16:01:20|109.05|108.95|109.15|109|109.15|109|109|108.95|30103
1605024090000|2020-11-10 16:01:30|109.2|109.05|109.15|109|109.2|109.1|109.15|109|22234
1605024100000|2020-11-10 16:01:40|109.1|109.05|109.55|109.4|109.55|109.4|109.1|108.95|30558
1605024110000|2020-11-10 16:01:50|109.6|109.35|109.35|109.05|109.85|109.55|109.35|109.05|23335
1605024120000|2020-11-10 16:02:00||109.1||109.1||109.1||109.1|102
1605024130000|2020-11-10 16:02:10|||||||||506
1605024140000|2020-11-10 16:02:20|109.3|109.05|109|108.7|109.3|109.05|109|108.65|10857
1605024150000|2020-11-10 16:02:30|108.95|108.75|109.15|108.9|109.15|108.9|108.8|108.75|17812
1605024160000|2020-11-10 16:02:40|109.25|109|109.45|109.3|109.45|109.3|109.25|109|20297
1605024170000|2020-11-10 16:02:50|109.4|109.25|109.2|109.05|109.4|109.25|109.2|108.95|28778
1605024180000|2020-11-10 16:03:00|109.15|108.95|108.7|108.4|109.15|108.95|108.5|108.15|24005
1605024190000|2020-11-10 16:03:10|108.8|108.45|108.6|108.45|108.8|108.6|108.6|108.2|31558
1605024200000|2020-11-10 16:03:20|108.55|108.4|108.3|108.15|108.55|108.4|108.25|108.15|34409
1605024210000|2020-11-10 16:03:30||108.2||108.25||108.25||108.2|57278
1605024220000|2020-11-10 16:03:40|108.35||108.35||108.35||108.35||15187
1605024230000|2020-11-10 16:03:50|108.3|108.2|107.55|107.15|108.3|108.2|107.55|107.1|59041
1605024240000|2020-11-10 16:04:00|107.35|107.3|107.95|107.65|108|107.65|107.35|107.3|25666
1605024250000|2020-11-10 16:04:10||107.7||107.85||107.85||107.7|40992
1605024260000|2020-11-10 16:04:20|107.9|107.8|107.9|107.8|107.95|107.85|107.85|107.55|16289
1605024270000|2020-11-10 16:04:30|107.85|107.75|107.85|107.55|107.95|107.9|107.8|107.5|25123
1605024280000|2020-11-10 16:04:40|107.8|107.65|107.85|107.7|107.85|107.7|107.8|107.65|15468
1605024290000|2020-11-10 16:04:50|107.9|107.75|107.9|107.7|107.9|107.8|107.85|107.7|21883
1605024300000|2020-11-10 16:05:00|107.85|107.75|108.1|107.85|108.35|108.1|107.85|107.75|36868
1605024310000|2020-11-10 16:05:10||107.9||107.9||107.9||107.85|49710
1605024320000|2020-11-10 16:05:20|108.05|107.85|108|107.9|108.05|107.9|108|107.85|12577
1605024330000|2020-11-10 16:05:30||107.85||107.85||107.85||107.85|1946
1605024340000|2020-11-10 16:05:40|108.05|107.9|108.05|107.9|108.1|107.9|108.05|107.9|20630
1605024350000|2020-11-10 16:05:50|108.1|107.95|107.8|107.65|108.1|107.95|107.8|107.65|45920
1605024360000|2020-11-10 16:06:00|107.9|107.7|108.1|107.95|108.15|108|107.9|107.7|36563
1605024370000|2020-11-10 16:06:10|108.05|107.85|107.9|107.85|108.05|107.85|107.9|107.75|36608
1605024380000|2020-11-10 16:06:20|107.95|107.9|108.1|108|108.25|108|107.95|107.9|21454
1605024390000|2020-11-10 16:06:30|108.15|108.05|108.5|108.4|108.5|108.4|108.15|108.05|33393
1605024400000|2020-11-10 16:06:40|108.55|108.45|108.6|108.5|108.65|108.5|108.55|108.45|12791
1605024410000|2020-11-10 16:06:50|108.65|108.55|108.75|108.6|108.8|108.65|108.65|108.55|18060
1605024420000|2020-11-10 16:07:00|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|18605
1605024440000|2020-11-10 16:07:20|108.55||108.55||108.55||108.55||6129
1605024450000|2020-11-10 16:07:30|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.4|42808
1605024460000|2020-11-10 16:07:40|108.6|108.5|108.85|108.6|109.05|108.9|108.6|108.5|25781
1605024470000|2020-11-10 16:07:50|108.7|108.55|108.7|108.5|108.7|108.55|108.65|108.45|10451
1605024480000|2020-11-10 16:08:00|108.75|108.55|109.1|108.9|109.1|109|108.75|108.55|59578
1605024490000|2020-11-10 16:08:10|109.15|108.95|109.25|109.05|109.3|109.1|109.15|108.95|26439
1605024500000|2020-11-10 16:08:20|109.3|109.1|109.25|109.1|109.3|109.15|109.25|109.1|5472
1605024510000|2020-11-10 16:08:30|109.2|109.15|109.5|109.35|109.55|109.4|109.2|109.15|41302
1605024520000|2020-11-10 16:08:40|||||||||61873
1605024530000|2020-11-10 16:08:50|||||||||1359
1605024540000|2020-11-10 16:09:00|109.55|109.4|109.85|109.7|109.9|109.8|109.55|109.4|54789
1605024550000|2020-11-10 16:09:10|109.9|109.75|109.9|109.75|109.9|109.8|109.8|109.7|56934
1605024560000|2020-11-10 16:09:20||109.8||109.8||109.85||109.75|20609
1605024570000|2020-11-10 16:09:30|109.95|109.85|109.85|109.7|110|109.85|109.75|109.7|87940
1605024580000|2020-11-10 16:09:40|109.9|109.75|110.2|110|110.25|110|109.9|109.75|29569
1605024590000|2020-11-10 16:09:50|110.15|110.05|110|109.9|110.2|110.1|110|109.9|15907
1605024600000|2020-11-10 16:10:00|109.95|109.85|109.85|109.7|109.95|109.85|109.8|109.7|45043
1605024610000|2020-11-10 16:10:10|109.8|109.65|109.7|109.55|109.8|109.65|109.7|109.55|24785
1605024620000|2020-11-10 16:10:20|||||||||5000
1605024630000|2020-11-10 16:10:30|109.8|109.6|109.85|109.65|109.85|109.65|109.8|109.6|21347
1605024640000|2020-11-10 16:10:40|109.8|109.75|109.75|109.5|109.8|109.75|109.75|109.5|244588
1605024650000|2020-11-10 16:10:50|109.7|109.45|109.3|109.15|109.7|109.45|109.3|109.1|21181
1605024660000|2020-11-10 16:11:00|109.35|109.2|109.3|109.2|109.45|109.3|109.25|109|62272
1605024670000|2020-11-10 16:11:10|109.25|109.15|108.65|108.5|109.25|109.15|108.65|108.45|68073
1605024680000|2020-11-10 16:11:20|108.7|108.55|108.55|108.4|108.8|108.7|108.55|108.35|75579
1605024690000|2020-11-10 16:11:30|108.5||108.55||108.55||108.5||11195
1605024700000|2020-11-10 16:11:40|108.5|108.45|108.65|108.45|108.8|108.55|108.5|108.4|24387
1605024710000|2020-11-10 16:11:50|108.55|108.4|108.5|108.35|108.55|108.4|108.5|108.35|22928
1605024720000|2020-11-10 16:12:00|108.55|108.4|108.55|108.4|108.7|108.5|108.55|108.4|12158
1605024730000|2020-11-10 16:12:10|108.5|108.35|108.45|108.3|108.55|108.5|108.4|108.3|28538
1605024740000|2020-11-10 16:12:20|108.4|108.35|108.35|108.05|108.4|108.35|108.35|108|26234
1605024750000|2020-11-10 16:12:30||108||108||108||108|5517
1605024760000|2020-11-10 16:12:40|108.3|108.05|107.75|107.5|108.3|108.05|107.75|107.5|35597
1605024770000|2020-11-10 16:12:50|107.7|107.45|107.8|107.6|107.9|107.8|107.55|107.45|66441
1605024780000|2020-11-10 16:13:00|107.85|107.65|107.9|107.7|107.95|107.7|107.85|107.65|8296
1605024790000|2020-11-10 16:13:10|107.85|107.65|107.8|107.6|107.85|107.65|107.8|107.45|21539
1605024800000|2020-11-10 16:13:20|107.85|107.65|107.85|107.65|107.85|107.65|107.8|107.65|23608
1605024810000|2020-11-10 16:13:30|107.8|107.6|107.7|107.55|107.8|107.6|107.7|107.55|25179
1605024820000|2020-11-10 16:13:40|107.65|107.5|107.35|107.2|107.65|107.5|107.3|107.2|54904
1605024830000|2020-11-10 16:13:50|107.3|107.1|107.1|106.95|107.3|107.2|107.1|106.95|24998
1605024840000|2020-11-10 16:14:00|107.05|106.9|107.2|106.95|107.45|107.15|107.05|106.85|57390
1605024850000|2020-11-10 16:14:10|||||||||10987
1605024860000|2020-11-10 16:14:20|107.25|106.9|107.7|107.5|107.85|107.75|107.2|106.85|296350
1605024870000|2020-11-10 16:14:30|107.65|107.45|107.7|107.6|107.95|107.65|107.45|107.35|79799
1605024880000|2020-11-10 16:14:40|107.65|107.55|107.55|107.35|107.65|107.55|107.55|107.35|36084
1605024890000|2020-11-10 16:14:50|107.5|107.3|107.25|107.05|107.5|107.3|107.25|107|20243
1605024900000|2020-11-10 16:15:00|107.2|107.1|107.25|107.05|107.45|107.25|107.1|107|50446
1605024910000|2020-11-10 16:15:10|107.2||107.15||107.2||107.15||6495
1605024920000|2020-11-10 16:15:20|107.1|107|107.1|107.05|107.15|107.05|107.1|106.95|22351
1605024930000|2020-11-10 16:15:30|107.15|107.1|107.25|107.1|107.35|107.1|107.1|107.05|32188
1605024940000|2020-11-10 16:15:40|107.2||107.2||107.2||107.2||13856
1605024950000|2020-11-10 16:15:50|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|23470
1605024960000|2020-11-10 16:16:00|107.25||107.3||107.3||107.25||13567
1605024970000|2020-11-10 16:16:10|||||||||10324
1605024980000|2020-11-10 16:16:20|107.4|107.25|107.5|107.35|107.5|107.35|107.3|107.25|17989
1605024990000|2020-11-10 16:16:30|107.6|107.5|107.75|107.55|107.75|107.55|107.6|107.5|36051
1605025000000|2020-11-10 16:16:40|107.7|107.5|107.6|107.35|107.7|107.5|107.6|107.35|25867
1605025010000|2020-11-10 16:16:50|107.55|107.3|107.55|107.45|107.6|107.55|107.4|107.25|116884
1605025020000|2020-11-10 16:17:00|107.6|107.4|107.8|107.6|107.95|107.65|107.5|107.35|39256
1605025030000|2020-11-10 16:17:10|107.75|107.55|107.7|107.55|107.75|107.55|107.7|107.5|45777
1605025040000|2020-11-10 16:17:20|107.65|107.6|107.75|107.6|107.75|107.6|107.65|107.6|17672
1605025050000|2020-11-10 16:17:30|107.8|107.65|108.5|108.3|108.65|108.35|107.75|107.65|43921
1605025060000|2020-11-10 16:17:40||108.25||108.35||108.35||108.25|34110
1605025070000|2020-11-10 16:17:50||108.3||108.35||108.35||108.25|12146
1605025080000|2020-11-10 16:18:00|108.45|108.25|108.4|108.25|108.45|108.25|108.4|108.25|52194
1605025090000|2020-11-10 16:18:10|||||||||64308
1605025100000|2020-11-10 16:18:20|||||||||5171
1605025110000|2020-11-10 16:18:30|108.3|108.3|108.65|108.5|108.85|108.7|108.3|108.25|45136
1605025120000|2020-11-10 16:18:40|108.75|108.55|108.65|108.55|108.85|108.65|108.65|108.55|33114
1605025130000|2020-11-10 16:18:50|108.6|108.5|107.9|107.75|108.6|108.5|107.9|107.7|69050
1605025140000|2020-11-10 16:19:00|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.7|21487
1605025150000|2020-11-10 16:19:10|107.8|107.7|107.6|107.5|107.8|107.75|107.6|107.35|51661
1605025160000|2020-11-10 16:19:20|107.65|107.55|107.55|107.4|107.75|107.55|107.55|107.35|37183
1605025170000|2020-11-10 16:19:30||107.45||107.45||107.45||107.45|10708
1605025180000|2020-11-10 16:19:40|107.6|107.5|107.5|107.45|107.6|107.5|107.5|107.45|35781
1605025190000|2020-11-10 16:19:50|107.45|107.4|107.45|107.4|107.45|107.4|107.45|107.4|30577
1605025200000|2020-11-10 16:20:00|107.5||107.45||107.5||107.45||64392
1605025210000|2020-11-10 16:20:10|107.5|107.35|107.65|107.6|107.75|107.6|107.45|107.35|85286
1605025220000|2020-11-10 16:20:20|107.75|107.65|107.8|107.65|107.95|107.65|107.65|107.65|8969
1605025230000|2020-11-10 16:20:30|107.85|107.7|107.85|107.8|107.9|107.8|107.85|107.7|6939
1605025240000|2020-11-10 16:20:40|107.9|107.85|107.95|107.8|108|107.85|107.85|107.8|15220
1605025250000|2020-11-10 16:20:50|107.9|107.85|107.9|107.85|107.9|107.85|107.9|107.8|8312
1605025260000|2020-11-10 16:21:00|107.95|107.8|107.95|107.85|107.95|107.85|107.9|107.8|18825
1605025270000|2020-11-10 16:21:10|107.9|107.9|107.95|107.8|107.95|107.9|107.85|107.75|27839
1605025280000|2020-11-10 16:21:20|108|107.85|108|107.9|108|107.95|107.95|107.85|43160
1605025290000|2020-11-10 16:21:30|107.95||107.95||108||107.95||9011
1605025300000|2020-11-10 16:21:40|||||||||2122
1605025310000|2020-11-10 16:21:50|108|107.95|108|107.95|108|107.95|108|107.9|27745
1605025320000|2020-11-10 16:22:00|107.95|107.9|107.95|107.85|108|107.95|107.95|107.85|11941
1605025330000|2020-11-10 16:22:10|108|107.9|108.15|108.05|108.15|108.1|108|107.85|38921
1605025340000|2020-11-10 16:22:20|108.1|108|108|107.9|108.1|108|107.95|107.9|30143
1605025350000|2020-11-10 16:22:30|108.05|107.95|108|107.95|108.05|108|108|107.95|11663
1605025360000|2020-11-10 16:22:40||107.9||107.85||107.95||107.85|17065
1605025370000|2020-11-10 16:22:50|107.95|107.8|107.95|107.9|107.95|107.9|107.95|107.8|186974
1605025380000|2020-11-10 16:23:00|107.9|107.85|107.65|107.55|107.9|107.85|107.65|107.55|58006
1605025390000|2020-11-10 16:23:10|107.6|107.5|107|106.9|107.6|107.5|107|106.9|194145
1605025400000|2020-11-10 16:23:20|107.05|106.95|106.9|106.65|107.05|106.95|106.85|106.6|50879
1605025410000|2020-11-10 16:23:30|106.85|106.7|106.9|106.75|106.9|106.75|106.85|106.7|42776
1605025420000|2020-11-10 16:23:40|106.85|106.8|107|106.85|107|106.85|106.85|106.75|26716
1605025430000|2020-11-10 16:23:50|107.1|107|107.6|107.35|107.6|107.35|107.05|107|67684
1605025440000|2020-11-10 16:24:00|107.55|107.4|107.55|107.3|107.85|107.8|107.55|107.3|74921
1605025450000|2020-11-10 16:24:10|||||||||6938
1605025460000|2020-11-10 16:24:20|107.5|107.4|107.4|107.3|107.5|107.4|107.4|107.3|29911
1605025470000|2020-11-10 16:24:30|107.35|107.25|107.3|107.1|107.35|107.25|107.3|107.1|30591
1605025480000|2020-11-10 16:24:40|||||||||45441
1605025490000|2020-11-10 16:24:50|107.35|107.2|107.65|107.5|107.7|107.6|107.35|107.2|99811
1605025500000|2020-11-10 16:25:00||107.45||107.5||107.5||107.45|37921
1605025510000|2020-11-10 16:25:10|107.7|107.55|107.6|107.5|107.7|107.55|107.6|107.5|67437
1605025520000|2020-11-10 16:25:20|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|54831
1605025530000|2020-11-10 16:25:30|107.55|107.4|107.4|107.2|107.55|107.4|107.35|107.2|60920
1605025540000|2020-11-10 16:25:40|107.35|107.25|107.1|106.95|107.35|107.25|107.1|106.95|25290
1605025550000|2020-11-10 16:25:50|107.15|106.9|107.25|107.05|107.4|107.05|107.1|106.9|44571
1605025560000|2020-11-10 16:26:00|107.3|107.1|107.25|107.2|107.3|107.2|107.2|107.1|35925
1605025570000|2020-11-10 16:26:10|107.3|107.25|107.35|107.3|107.4|107.3|107.3|107.25|37480
1605025580000|2020-11-10 16:26:20|107.4|107.35|107.75|107.55|107.8|107.55|107.4|107.3|36262
1605025590000|2020-11-10 16:26:30|107.7|107.5|107.65|107.4|107.7|107.65|107.65|107.35|47997
1605025600000|2020-11-10 16:26:40||107.45||107.5||107.5||107.4|18095
1605025610000|2020-11-10 16:26:50|107.7|107.55|107.75|107.65|107.8|107.65|107.65|107.5|48215
1605025620000|2020-11-10 16:27:00|107.8|107.7|107.95|107.7|108|107.8|107.75|107.7|21985
1605025630000|2020-11-10 16:27:10|107.7|107.65|107.95|107.7|107.95|107.7|107.7|107.6|47668
1605025640000|2020-11-10 16:27:20|107.9|107.65|107.55|107.45|108|107.65|107.55|107.45|87955
1605025650000|2020-11-10 16:27:30|107.5|107.5|107.65|107.5|107.65|107.5|107.5|107.45|43849
1605025660000|2020-11-10 16:27:40|107.5|107.45|107.5|107.4|107.5|107.45|107.4|107.3|17343
1605025670000|2020-11-10 16:27:50|107.55|107.45|107.65|107.55|107.7|107.55|107.5|107.4|12469
1605025680000|2020-11-10 16:28:00|107.7|107.6|107.6|107.55|107.7|107.6|107.6|107.55|27862
1605025690000|2020-11-10 16:28:10|107.55|107.5|107.6|107.45|107.6|107.55|107.55|107.4|20290
1605025700000|2020-11-10 16:28:20|107.55|107.5|107.7|107.6|107.7|107.65|107.55|107.5|127053
1605025710000|2020-11-10 16:28:30|107.6|107.55|107.95|107.85|108|107.95|107.6|107.5|60621
1605025720000|2020-11-10 16:28:40|107.85|107.8|107.5|107.35|107.85|107.8|107.4|107.3|59798
1605025730000|2020-11-10 16:28:50|107.55|107.4|107.7|107.6|107.7|107.6|107.5|107.4|23502
1605025740000|2020-11-10 16:29:00|107.75|107.55|107.55|107.35|108|107.8|107.55|107.3|81307
1605025750000|2020-11-10 16:29:10|107.65|107.4|107.5|107.4|107.65|107.45|107.4|107.25|68934
1605025760000|2020-11-10 16:29:20|107.6|107.45|107.8|107.65|107.9|107.65|107.45|107.25|110707
1605025770000|2020-11-10 16:29:30|107.65|107.6|107.8|107.65|107.8|107.7|107.6|107.5|99862
1605025780000|2020-11-10 16:29:40|107.85|107.8|107.95|107.75|108|107.85|107.75|107.55|64378
1605025790000|2020-11-10 16:29:50|108|107.8|108.25|107.95|108.25|108.1|107.9|107.75|125108
1605081630000|2020-11-11 08:00:30|109.5|109.4|109.6|109.3|109.7|109.5|109.5|109.2|54859
1605081640000|2020-11-11 08:00:40|109.65|109.35|111.25|110.65|111.3|110.65|109.65|109.35|178958
1605081650000|2020-11-11 08:00:50|111.3|110.7|112|111.6|112|111.6|111.3|110.7|106636
1605081660000|2020-11-11 08:01:00|112.3|111.65|112.55|112|112.8|112.6|112.1|111.65|149135
1605081670000|2020-11-11 08:01:10|112.5|111.85|111.35|110.4|112.75|111.85|111|110|129095
1605081680000|2020-11-11 08:01:20|111.45|110.45|111.9|111.15|112|111.15|111.45|110.45|55847
1605081690000|2020-11-11 08:01:30|112||112||112||112||57146
1605081700000|2020-11-11 08:01:40|111.95|111.2|111.95|111.3|111.95|111.3|111.95|111.2|108235
1605081710000|2020-11-11 08:01:50|111.9|111.25|110.9|110.3|111.95|111.3|110.9|110.15|130918
1605081720000|2020-11-11 08:02:00|110.85|110.25|111.4|110.8|111.7|111.4|110.8|110.15|172120
1605081730000|2020-11-11 08:02:10|111.45|111.15|111.45|110.9|111.45|111.15|111.45|110.8|56951
1605081740000|2020-11-11 08:02:20|111.85|110.95|111.65|111.05|112|111.3|111.45|110.95|62957
1605081750000|2020-11-11 08:02:30|111.75|111.25|111.3|110.4|111.75|111.7|111.3|110.4|84666
1605081760000|2020-11-11 08:02:40|111.25|110.45|110.8|110.05|111.25|110.6|110.8|110.05|142130
1605081770000|2020-11-11 08:02:50|110.75|110.2|111.95|111.15|112|111.15|110.75|110.2|97802
1605081780000|2020-11-11 08:03:00|112|111.2|111.95|111.6|112.2|111.6|111.9|111.2|153734
1605081790000|2020-11-11 08:03:10|111.9|111.45|111.8|111.35|111.9|111.45|111.75|111.3|90944
1605081800000|2020-11-11 08:03:20|111.85|111.5|113.2|112.6|113.3|112.85|111.8|111.5|342616
1605081810000|2020-11-11 08:03:30|113.15|112.45|112.6|112.2|113.7|113.1|112.55|112|262470
1605081820000|2020-11-11 08:03:40|112.65|112.45|112|111.45|112.7|112.45|111.75|111.25|207946
1605081830000|2020-11-11 08:03:50|112.05|111.5|112|111.65|112.1|111.75|111.3|111.05|113330
1605081840000|2020-11-11 08:04:00|112.05|111.7|112|111.7|112.05|111.75|112|111.7|30965
1605081850000|2020-11-11 08:04:10|112.05|111.75|112|111.75|112.05|111.8|112|111.7|59190
1605081860000|2020-11-11 08:04:20|112.05|111.8|112.55|112.1|112.75|112.25|111.8|111.7|77274
1605081870000|2020-11-11 08:04:30|112.7|112.15|113.4|112.95|113.5|113.15|112.7|112.15|69420
1605081880000|2020-11-11 08:04:40|113.35|113|112.75|112.25|113.35|113.05|112.65|112.05|164453
1605081890000|2020-11-11 08:04:50|112.7|112.2|114.6|114.1|114.85|114.1|112.25|112|171942
1605081900000|2020-11-11 08:05:00|114.55|114.05|113.65|113.1|114.95|114.1|113.6|112.9|93511
1605081910000|2020-11-11 08:05:10|113.6|113.15|113.8|113.45|114.05|114|113.6|113.15|77896
1605081920000|2020-11-11 08:05:20|113.75|113.3|113.8|113.15|113.8|113.6|113.2|112.65|90730
1605081930000|2020-11-11 08:05:30|113.7|113.2|113.05|112.55|113.7|113.25|113|112.35|85862
1605081940000|2020-11-11 08:05:40|113|112.7|112.85|112.3|113|112.8|112.7|112.3|47099
1605081950000|2020-11-11 08:05:50|112.8|112.4|112.7|112.45|113|112.9|112.7|112.3|85694
1605081960000|2020-11-11 08:06:00|112.65|112.35|112.6|112.1|112.65|112.35|112.2|111.95|74006
1605081970000|2020-11-11 08:06:10|112.65|112.15|112.7|112.3|112.7|112.3|112.65|112.15|70349
1605081980000|2020-11-11 08:06:20|112.85|112.8|111.95|111.35|113|112.8|111.95|111.35|53446
1605081990000|2020-11-11 08:06:30|112|111.4|112.95|112.35|113|112.35|111.9|111.4|76697
1605082000000|2020-11-11 08:06:40|112.9|112.3|112.9|112.45|113|112.55|112.4|112.1|37543
1605082010000|2020-11-11 08:06:50||112.55||112.45||112.55||112.4|38030
1605082020000|2020-11-11 08:07:00|113||113||113||113||31955
1605082030000|2020-11-11 08:07:10|112.9|112.5|113.1|112.6|113.2|112.9|112.85|112.45|95795
1605082040000|2020-11-11 08:07:20|113.15|112.55|112.2|111.55|113.15|112.55|112.2|111.5|51640
1605082050000|2020-11-11 08:07:30||111.6||111.55||111.6||111.55|7466
1605082060000|2020-11-11 08:07:40|112.1|111.5|111.9|111.45|112.1|111.6|110.9|110.15|93745
1605082070000|2020-11-11 08:07:50||111.55||111.55||111.7||111.45|9032
1605082080000|2020-11-11 08:08:00|111.8|112|111.9|111.75|112.1|112|111.8|111.55|60908
1605082090000|2020-11-11 08:08:10|112.05|111.8|112.05|111.6|112.45|111.85|112.05|111.6|73331
1605082100000|2020-11-11 08:08:20|112|111.65|112.25|111.85|112.35|111.95|111.7|111.5|33509
1605082110000|2020-11-11 08:08:30|112.3|111.9|112.35|112|112.35|112|112.3|111.9|19088
1605082120000|2020-11-11 08:08:40|112.5|112.1|112.75|112.45|112.95|112.7|112.5|112.1|61106
1605082130000|2020-11-11 08:08:50|112.55|112.55|112.45|112|112.65|112.55|112.25|112|122378
1605082140000|2020-11-11 08:09:00|112.4|111.95|112.4|112|112.45|112.4|112.15|111.75|155359
1605082150000|2020-11-11 08:09:10|112.5|112.05|112.85|112.45|113|112.6|112.5|112.05|96664
1605082160000|2020-11-11 08:09:20|112.9|112.9|112.9|112.45|112.95|112.9|112.85|112.35|54794
1605082170000|2020-11-11 08:09:30|112.95|112.55|112.65|112.55|112.95|112.65|112.6|112.55|31245
1605082180000|2020-11-11 08:09:40|112.85|112.3|112.3|111.8|112.85|112.3|112.3|111.8|18291
1605082190000|2020-11-11 08:09:50||111.85||112.05||112.05||111.8|13681
1605082200000|2020-11-11 08:10:00|112.15|112.15|112.15|111.8|112.6|112.5|112.1|111.75|127840
1605082210000|2020-11-11 08:10:10|112.1|112|112.55|112.4|112.65|112.4|111.5|111.2|282149
1605082220000|2020-11-11 08:10:20|112.65|112.1|112.6|112.3|112.9|112.85|112.6|112.1|139551
1605082230000|2020-11-11 08:10:30|112.55|112.25|112.35|112|112.55|112.25|112.35|112|30951
1605082240000|2020-11-11 08:10:40|112.3|112.3|111.9|111.45|112.35|112.3|111.85|111.4|16503
1605082250000|2020-11-11 08:10:50|111.85|111.4|111.55|111.35|111.9|111.5|111.45|111.3|12506
1605082260000|2020-11-11 08:11:00|111.5|111.3|111.35|111.1|111.5|111.3|111.3|111.1|41456
1605082270000|2020-11-11 08:11:10|111.3|111.05|110.85|110.65|111.3|111.05|110.85|110.65|67469
1605082280000|2020-11-11 08:11:20|110.8|110.6|110.8|110.5|110.95|110.6|110.8|110.35|32824
1605082290000|2020-11-11 08:11:30|110.75|110.55|110.95|110.6|110.95|110.8|110.75|110.55|30330
1605082300000|2020-11-11 08:11:40|110.9|110.55|110.75|110.4|110.9|110.55|110.4|110.35|25828
1605082310000|2020-11-11 08:11:50||110.45||110.55||110.55||110.45|40738
1605082320000|2020-11-11 08:12:00|110.8|110.6|111.25|110.95|111.55|111.15|110.8|110.6|68124
1605082330000|2020-11-11 08:12:10|111.2|110.9|111|110.7|111.2|110.9|111|110.7|44274
1605082340000|2020-11-11 08:12:20|110.95|110.65|111.2|110.8|111.2|110.8|110.9|110.65|26160
1605082350000|2020-11-11 08:12:30|111.25|111|111.35|111.15|111.35|111.15|111.25|111|21191
1605082360000|2020-11-11 08:12:40|111.25|111.1|111.35|111.15|111.35|111.15|111.2|111.1|14361
1605082370000|2020-11-11 08:12:50|111.25|111.1|111.25|111.1|111.25|111.15|111.25|111.1|36253
1605082380000|2020-11-11 08:13:00|111.2|111.05|111.1|110.75|111.25|111.1|111|110.6|86324
1605082390000|2020-11-11 08:13:10|111.15|111.2|111.35|111.1|111.35|111.2|111.1|110.8|91290
1605082400000|2020-11-11 08:13:20|111.3|111.15|111.25|111.05|111.3|111.2|111.25|111.05|16015
1605082410000|2020-11-11 08:13:30|||||||||14270
1605082420000|2020-11-11 08:13:40|111.2|110.95|111.05|110.85|111.2|110.95|110.9|110.85|21848
1605082430000|2020-11-11 08:13:50|111.1|110.95|111.65|111.45|111.65|111.5|111.1|110.95|100548
1605082440000|2020-11-11 08:14:00|111.6|111.6|111.65|111.45|111.65|111.6|111.6|111.45|4325
1605082450000|2020-11-11 08:14:10|||||||||22364
1605082460000|2020-11-11 08:14:20|||||||||24351
1605082470000|2020-11-11 08:14:30|111.7|111.4|111.55|111.4|111.85|111.8|111.5|111.25|102559
1605082480000|2020-11-11 08:14:40|111.5|111.35|111.5|111.3|111.5|111.35|111.5|111.3|81870
1605082490000|2020-11-11 08:14:50|||||||||3000
1605082500000|2020-11-11 08:15:00|111.45|111.25|110.7|110.4|111.45|111.25|110.7|110.4|49482
1605082510000|2020-11-11 08:15:10|110.65|110.35|110.35|110.15|110.65|110.35|110.35|110.15|24918
1605082520000|2020-11-11 08:15:20|110.3|110.1|109.85|109.75|110.3|110.1|109.85|109.7|115639
1605082530000|2020-11-11 08:15:30|109.8|109.7|109.25|109|109.8|109.7|109.25|109|68447
1605082540000|2020-11-11 08:15:40|109.3|109.4|109.95|109.65|110|109.65|109.3|109.05|77979
1605082550000|2020-11-11 08:15:50|109.7|109.7|110.7|110.2|110.75|110.2|109.7|109.6|113804
1605082560000|2020-11-11 08:16:00|110.65|110.25|110.2|109.95|110.7|110.4|110.2|109.95|37470
1605082570000|2020-11-11 08:16:10|110.3|110|110.15|109.9|110.3|110|110.15|109.9|40985
1605082580000|2020-11-11 08:16:20|110.1|110|109.85|109.65|110.1|110|109.85|109.65|45038
1605082590000|2020-11-11 08:16:30|109.9|109.6|110.25|110.1|110.25|110.1|109.9|109.6|44954
1605082600000|2020-11-11 08:16:40|110.4|110.3|110.65|110.45|110.9|110.75|110.4|110.05|83401
1605082610000|2020-11-11 08:16:50|110.6|110.35|110.5|110.25|110.65|110.4|110.45|110.2|92189
1605082620000|2020-11-11 08:17:00|110.45|110.2|110.1|109.9|110.45|110.2|110.1|109.9|116905
1605082630000|2020-11-11 08:17:10|110.05|109.85|109.75|109.5|110.35|110.3|109.75|109.5|155684
1605082640000|2020-11-11 08:17:20|109.7|109.6|109.7|109.6|109.7|109.6|109.65|109.5|10172
1605082650000|2020-11-11 08:17:30|109.65|109.55|109.7|109.55|109.7|109.6|109.65|109.45|51571
1605082660000|2020-11-11 08:17:40|||||||||12741
1605082670000|2020-11-11 08:17:50|109.65||109.65||109.7||109.65||138995
1605082680000|2020-11-11 08:18:00|109.7|109.6|109.7|109.5|109.8|109.65|109.65|109.45|51429
1605082690000|2020-11-11 08:18:10|109.65|109.45|109.55|109.5|109.65|109.5|109.55|109.45|65567
1605082700000|2020-11-11 08:18:20|109.6||109.65||109.7||109.6||43290
1605082710000|2020-11-11 08:18:30|||||||||9071
1605082720000|2020-11-11 08:18:40|109.6|109.45|109.1|109|109.6|109.45|109.1|109|35030
1605082730000|2020-11-11 08:18:50|109.05|109.2|109.3|109.2|109.3|109.2|109.05|109.2|151510
1605082740000|2020-11-11 08:19:00|109.25|109.1|108.95|108.85|109.25|109.1|108.9|108.8|31898
1605082750000|2020-11-11 08:19:10|109|108.8|108.95|108.85|109|108.9|108.95|108.8|24320
1605082760000|2020-11-11 08:19:20||108.8||108.85||108.85||108.8|42081
1605082770000|2020-11-11 08:19:30|108.9|108.8|108.85|108.7|109.05|109|108.8|108.7|277803
1605082780000|2020-11-11 08:19:40|108.8|108.75|108.8|108.7|109|108.9|108.75|108.55|116237
1605082790000|2020-11-11 08:19:50|108.75|108.6|108.8|108.55|108.85|108.6|108.65|108.5|47454
1605082800000|2020-11-11 08:20:00|108.85|108.6|108.7|108.55|109.05|108.8|108.7|108.55|47953
1605082810000|2020-11-11 08:20:10|108.8|108.6|108.7|108.45|108.85|108.6|108.65|108.45|47274
1605082820000|2020-11-11 08:20:20|108.65|108.4|108.65|108.4|108.7|108.4|108.65|108.4|30380
1605082830000|2020-11-11 08:20:30|108.6|108.35|108.2|108.15|108.6|108.35|108.2|108.15|37889
1605082840000|2020-11-11 08:20:40|108.25|108.1|107.9|107.8|108.3|108.1|107.9|107.8|41877
1605082850000|2020-11-11 08:20:50|107.85|107.75|107.75|107.65|107.9|107.75|107.75|107.65|74076
1605082860000|2020-11-11 08:21:00|107.7|107.6|107.9|107.6|107.95|107.8|107.55|107.35|133925
1605082870000|2020-11-11 08:21:10|107.85|107.55|107.75|107.5|108.05|107.75|107.5|107.3|121140
1605082880000|2020-11-11 08:21:20|107.7|107.45|107.8|107.45|108.05|107.8|107.45|107.1|198669
1605082890000|2020-11-11 08:21:30|107.9|107.55|108.05|107.95|108.2|108|107.9|107.55|56327
1605082900000|2020-11-11 08:21:40|108.1|107.9|107.85|107.5|108.1|107.9|107.85|107.5|32190
1605082910000|2020-11-11 08:21:50|107.8|107.55|108.1|107.8|108.15|107.85|107.65|107.5|91145
1605082920000|2020-11-11 08:22:00|108|108|107.65|107.35|108.1|108|107.65|107.35|73571
1605082930000|2020-11-11 08:22:10|107.6|107.3|107.05|106.8|107.6|107.3|107.05|106.8|77466
1605082940000|2020-11-11 08:22:20|107|107|106.6|106.35|107.2|107|106.55|106.35|92233
1605082950000|2020-11-11 08:22:30|106.55|106.5|105.9|105.8|106.6|106.5|105.9|105.8|295230
1605082960000|2020-11-11 08:22:40|106|105.75|105.9|105.7|106|105.85|105.9|105.7|108839
1605082970000|2020-11-11 08:22:50|105.8|105.65|105.8|105.6|105.8|105.65|105.65|105.55|87970
1605082980000|2020-11-11 08:23:00|105.75|105.55|105.55|105.4|105.8|105.55|105.55|105.4|156486
1605082990000|2020-11-11 08:23:10|105.6|105.75|105.55|105.4|105.8|105.75|105.45|105.3|187142
1605083000000|2020-11-11 08:23:20|105.5|105.35|105.35|105.25|105.55|105.4|105.35|105.25|35522
1605083010000|2020-11-11 08:23:30|105.3|105.15|105.2|105|105.35|105.15|105|104.85|148468
1605083020000|2020-11-11 08:23:40|105.15|104.85|104.9|104.75|105.15|104.9|104.9|104.75|89168
1605083030000|2020-11-11 08:23:50|104.85|104.7|104.35|104|104.9|104.7|104.35|104|114250
1605083040000|2020-11-11 08:24:00|104.3|104.05|104.2|103.85|104.35|104.05|104.15|103.75|86596
1605083050000|2020-11-11 08:24:10|104.15|103.8|103.65|103.25|104.15|103.8|103.55|103.15|94187
1605083060000|2020-11-11 08:24:20|103.6|103.3|103.5|103.15|104|103.75|103.45|103.1|114767
1605083070000|2020-11-11 08:24:30|103.55|103.2|103.15|103|103.55|103.3|103.15|103|18831
1605083080000|2020-11-11 08:24:40|103.1|102.95|103.2|102.9|103.2|103|103|102.8|122152
1605083090000|2020-11-11 08:24:50|103.1|102.85|102.85|102.65|103.1|102.9|102.6|102.55|191161
1605083100000|2020-11-11 08:25:00|102.8|102.6|103.35|103.05|103.4|103.1|102.7|102.5|180643
1605083110000|2020-11-11 08:25:10|103.3|103|102.35|102|103.35|103.05|102.35|102|173879
1605083120000|2020-11-11 08:25:20|102.3|102.05|102.2|102.05|102.3|102.2|102.2|102.05|121550
1605083130000|2020-11-11 08:25:30|102.15|102|102.05|102|102.15|102.05|102.05|102|112018
1605083140000|2020-11-11 08:25:40|102.1|101.95|102.65|102.45|102.7|102.45|102.1|101.95|195147
1605083150000|2020-11-11 08:25:50|102.6|102.5|102.6|102.4|102.7|102.5|102.55|102.35|85965
1605083160000|2020-11-11 08:26:00|102.65|102.45|103.1|102.95|103.35|103.2|102.6|102.45|296131
1605083170000|2020-11-11 08:26:10|103.05|102.8|101.85|101.5|103.05|102.8|101.85|101.5|86935
1605083180000|2020-11-11 08:26:20|101.8|101.4|101.6|101.3|101.8|101.45|101.35|101.3|98154
1605083190000|2020-11-11 08:26:30|101.55||101.55||101.55||101.55||59141
1605083200000|2020-11-11 08:26:40|101.65|101.35|101.85|101.6|102.15|101.85|101.6|101.35|304823
1605083210000|2020-11-11 08:26:50|101.8|101.5|101.5|101.3|101.8|101.5|101.5|101.3|79183
1605083220000|2020-11-11 08:27:00|101.55|101.35|102.4|102|102.75|102.25|101.45|101.35|137521
1605083230000|2020-11-11 08:27:10|102.3|102.05|102.95|102.6|103.15|102.6|102.25|101.9|145412
1605083240000|2020-11-11 08:27:20|103|102.65|103.05|102.8|103.15|102.8|103|102.65|42223
1605083250000|2020-11-11 08:27:30|103.1|102.7|103.65|103.35|103.75|103.5|102.85|102.55|142563
1605083260000|2020-11-11 08:27:40|103.75|103.4|104|103.85|104|103.85|103.75|103.4|53870
1605083270000|2020-11-11 08:27:50|104.15|103.9|105.55|105.3|106.1|105.75|104.15|103.9|156432
1605083280000|2020-11-11 08:28:00|105.5|105.25|105.1|104.8|105.5|105.25|105.1|104.8|87437
1605083290000|2020-11-11 08:28:10|105.15|104.85|105.15|104.85|105.15|104.85|105.15|104.85|74443
1605083300000|2020-11-11 08:28:20|105.1|104.8|104.55|104.3|105.1|104.8|104.55|104.3|232756
1605083310000|2020-11-11 08:28:30|104|104.2|104.55|104.3|104.7|104.3|103.95|103.9|125532
1605083320000|2020-11-11 08:28:40|104.65|104.35|105|104.7|105|104.8|104.65|104.35|122505
1605083330000|2020-11-11 08:28:50|104.9|104.75|104.95|104.75|105|104.95|104.9|104.7|106499
1605083340000|2020-11-11 08:29:00|105|104.8|105.8|105.5|105.85|105.55|105|104.8|254860
1605083350000|2020-11-11 08:29:10|105.5|105.45|104.8|104.55|105.5|105.45|104.7|104.4|59391
1605083360000|2020-11-11 08:29:20|104.85|104.9|104.6|104.25|104.95|104.9|104.6|104.25|33478
1605083370000|2020-11-11 08:29:30|104.55|104.2|104.45|104.05|104.55|104.25|104.45|104.05|46759
1605083380000|2020-11-11 08:29:40|104.55|104.1|105.25|104.9|105.55|105.5|104.55|104.1|98609
1605083390000|2020-11-11 08:29:50|105.35|104.95|105.4|104.95|105.4|104.95|105.3|104.95|60489
1605083400000|2020-11-11 08:30:00|||||||||41952
1605083410000|2020-11-11 08:30:10|105.3|105.3|105.4|105.25|105.45|105.3|105.3|104.95|19373
1605083420000|2020-11-11 08:30:20|105.45|105.15|105.25|104.85|105.45|105.25|105.15|104.85|91279
1605083430000|2020-11-11 08:30:30|105.2|104.8|104.85|104.5|105.2|104.8|104.85|104.5|35143
1605083440000|2020-11-11 08:30:40|104.8|104.4|104.3|104.05|104.8|104.4|104.3|104|70571
1605083450000|2020-11-11 08:30:50|104.35|104.1|104.8|104.55|104.8|104.55|104.35|104.1|70449
1605083460000|2020-11-11 08:31:00|104.85|104.75|105.25|104.95|105.25|104.95|104.85|104.5|84400
1605083470000|2020-11-11 08:31:10|||||||||116905
1605083480000|2020-11-11 08:31:20|104.85|104.9|104.45|104.2|104.85|104.9|104.35|104.2|159116
1605083490000|2020-11-11 08:31:30|104.4|104.15|103.8|103.55|104.4|104.15|103.55|103.25|51204
1605083500000|2020-11-11 08:31:40|103.75|103.5|103.45|103.2|103.75|103.5|103.45|103.2|7026
1605083510000|2020-11-11 08:31:50|103.4|103.05|103.1|103|103.4|103.05|103.1|103|54377
1605083520000|2020-11-11 08:32:00|103.05|102.9|103.1|102.9|103.15|102.95|102.95|102.9|31832
1605083530000|2020-11-11 08:32:10|103.15|103.1|103.55|103.25|103.75|103.4|103.1|102.9|125412
1605083540000|2020-11-11 08:32:20|103.6|103.55|103.35|103.1|103.6|103.55|103.3|103|62594
1605083550000|2020-11-11 08:32:30|103.3|103.35|103.35|103.1|103.45|103.35|103.3|103.1|119639
1605083560000|2020-11-11 08:32:40|103.4|103.3|103.4|103.15|103.45|103.3|103.4|103.1|13891
1605083570000|2020-11-11 08:32:50|103.35|103.1|103.35|103.15|103.45|103.4|103.35|103.1|31889
1605083580000|2020-11-11 08:33:00|103.4|103.2|103.2|103|103.55|103.25|103.2|103|46916
1605083590000|2020-11-11 08:33:10|103.15|102.95|103.05|102.9|103.15|102.95|103|102.9|33196
1605083600000|2020-11-11 08:33:20|103|102.95|103|102.85|103.05|102.95|102.95|102.85|28712
1605083610000|2020-11-11 08:33:30|102.95||102.95||102.95||102.95||19473
1605083620000|2020-11-11 08:33:40|102.9|102.8|102.75|102.7|102.95|102.85|102.75|102.7|37618
1605083630000|2020-11-11 08:33:50|102.8|102.65|102.75|102.65|102.85|102.7|102.75|102.65|19072
1605083640000|2020-11-11 08:34:00|102.7|102.6|102.7|102.5|102.7|102.6|102.55|102.5|17905
1605083650000|2020-11-11 08:34:10|102.65|102.45|102.35|102.25|102.65|102.5|102.35|102.25|42550
1605083660000|2020-11-11 08:34:20|102.3|102.2|102.25|102.2|102.45|102.25|102.25|102.2|36854
1605083670000|2020-11-11 08:34:30|102.2|102.15|102.2|102|102.25|102.15|102.2|102|16836
1605083680000|2020-11-11 08:34:40|102.25|102.05|102.15|102|102.35|102.05|102.15|102|31938
1605083690000|2020-11-11 08:34:50|102.2|102.15|102.25|102.15|102.3|102.15|102.1|102.15|26572
1605083700000|2020-11-11 08:35:00|102.3|102.2|103.15|103|103.45|103.15|102.3|102.2|128534
1605083710000|2020-11-11 08:35:10|103.2|102.85|102.95|102.75|103.2|102.85|102.9|102.65|26765
1605083720000|2020-11-11 08:35:20|103|102.8|103|102.75|103.1|102.85|102.95|102.75|19537
1605083730000|2020-11-11 08:35:30||102.85||102.85||102.85||102.85|49451
1605083740000|2020-11-11 08:35:40|102.95|102.75|103|102.75|103|102.95|102.95|102.75|31275
1605083750000|2020-11-11 08:35:50|102.95||102.9||102.95||102.9||5962
1605083760000|2020-11-11 08:36:00||102.7||102.6||102.7||102.6|3663
1605083770000|2020-11-11 08:36:10|102.85|102.65|103|102.65|103|102.65|102.85|102.65|35746
1605083780000|2020-11-11 08:36:20|102.95|102.6|102.65|102.45|103|102.65|102.65|102.35|19582
1605083790000|2020-11-11 08:36:30|102.6|102.35|104.05|103.7|104.15|104.1|102.55|102.35|111772
1605083800000|2020-11-11 08:36:40|104|103.65|103.6|103.25|104|103.65|103.4|103.15|54649
1605083810000|2020-11-11 08:36:50|103.7|103.35|104.8|104.35|104.85|104.7|103.7|103.35|58206
1605083820000|2020-11-11 08:37:00|104.75|104.3|104.2|104|104.75|104.35|104.15|104|58760
1605083830000|2020-11-11 08:37:10|104.15|103.9|104.4|103.9|104.4|104.1|104.05|103.85|79014
1605083840000|2020-11-11 08:37:20|104.35|103.95|104.65|104.45|104.85|104.65|104.2|103.95|18481
1605083850000|2020-11-11 08:37:30|104.6|104.3|103.35|103.2|104.6|104.3|103.3|103.2|37439
1605083860000|2020-11-11 08:37:40|103.3|103.15|103.35|103.05|103.35|103.15|103.3|103|26417
1605083870000|2020-11-11 08:37:50|103.4|103.1|103.25|103|103.45|103.15|103.15|102.9|47397
1605083880000|2020-11-11 08:38:00|103.3|103.05|102.9|102.85|103.4|103.05|102.9|102.85|28918
1605083890000|2020-11-11 08:38:10|102.85|102.8|103.55|103.35|103.55|103.35|102.85|102.8|56494
1605083900000|2020-11-11 08:38:20|103.5|103.4|103|102.65|103.5|103.45|103|102.65|27237
1605083910000|2020-11-11 08:38:30|102.95|102.85|102.8|102.55|103.2|103|102.8|102.55|37077
1605083920000|2020-11-11 08:38:40|102.85|102.6|102.95|102.75|102.95|102.75|102.7|102.55|36282
1605083930000|2020-11-11 08:38:50|102.9|102.65|102.75|102.5|102.9|102.65|102.75|102.5|10925
1605083940000|2020-11-11 08:39:00|102.8|102.55|102.8|102.7|102.9|102.7|102.7|102.5|55393
1605083950000|2020-11-11 08:39:10|102.85|102.75|102.55|102.3|102.85|102.75|102.55|102.3|36424
1605083960000|2020-11-11 08:39:20|102.6|102.35|102.35|102.25|102.6|102.35|102.35|102.2|43800
1605083970000|2020-11-11 08:39:30|102.3|102.2|102.2|102.1|102.4|102.2|102.2|102.1|30346
1605083980000|2020-11-11 08:39:40|||||||||11419
1605083990000|2020-11-11 08:39:50|102.15|102.05|102.1|102|102.15|102.05|102.1|102|33335
1605084000000|2020-11-11 08:40:00|102.05|102.05|102.65|102.3|104|102.85|102.05|102|68516
1605084010000|2020-11-11 08:40:10|102.6|102.4|103|102.75|103|102.75|102.6|102.4|51201
1605084020000|2020-11-11 08:40:20|102.95|102.8|102.8|102.3|103|102.8|102.8|102.3|21162
1605084030000|2020-11-11 08:40:30|102.7|102.2|102.35|102.15|102.7|102.2|102.35|102.15|63361
1605084040000|2020-11-11 08:40:40|102.3|102.1|102.5|102.2|102.55|102.2|102.3|102.1|33983
1605084050000|2020-11-11 08:40:50|102.45|102.15|102.7|102.4|102.7|102.4|102.4|102.15|77708
1605084060000|2020-11-11 08:41:00|102.65|102.35|102.35|102.1|102.85|102.6|102.35|102.1|87475
1605084070000|2020-11-11 08:41:10|102.3|102.05|102.35|102.05|102.55|102.25|102.25|102|77621
1605084080000|2020-11-11 08:41:20|102.25|102.1|102.25|102.05|102.35|102.1|102.2|102.05|23372
1605084090000|2020-11-11 08:41:30|102.3|102.1|102.25|102.05|102.3|102.1|102.2|102.05|52354
1605084100000|2020-11-11 08:41:40|102.2|102|102.15|102|102.2|102|102.15|102|20162
1605084110000|2020-11-11 08:41:50|102.1|102.05|102.15|102.05|102.2|102.05|102.1|102|46353
1605084120000|2020-11-11 08:42:00|102.1|102.1|102.75|102.5|102.9|102.5|102.1|102.05|45290
1605084130000|2020-11-11 08:42:10|102.9|102.55|103|102.75|103|102.75|102.85|102.55|111260
1605084140000|2020-11-11 08:42:20|103.1|102.8|102.8|102.3|103.15|102.95|102.8|102.3|18246
1605084150000|2020-11-11 08:42:30|102.5|102.25|102.15|102|102.5|102.25|101.95|101.9|93605
1605084160000|2020-11-11 08:42:40|102.2|102.05|102.2|102|102.3|102.05|102.1|102|56416
1605084170000|2020-11-11 08:42:50|102.25|102.05|102.15|102.05|102.25|102.05|102.15|102.05|15231
1605084180000|2020-11-11 08:43:00|102.25|102.1|102.4|102.2|102.4|102.25|102.25|102.1|48812
1605084190000|2020-11-11 08:43:10|102.55|102.25|102.55|102.3|102.55|102.3|102.4|102.25|17383
1605084200000|2020-11-11 08:43:20|102.45|102.35|103.75|103.35|104|103.5|102.45|102.35|63268
1605084210000|2020-11-11 08:43:30|103.65|103.3|103.2|103.05|103.65|103.35|103.2|103|22520
1605084220000|2020-11-11 08:43:40|103.25|103.1|103.3|103.05|103.35|103.1|103.25|103.05|63467
1605084230000|2020-11-11 08:43:50|103.25|103.2|103.1|102.9|103.35|103.2|103|102.9|42982
1605084240000|2020-11-11 08:44:00|103.05||103.05||103.05||103.05||18411
1605084250000|2020-11-11 08:44:10|103.1|102.95|103.3|103.05|103.4|103.05|103.1|102.95|19363
1605084260000|2020-11-11 08:44:20||103.1||103.15||103.15||103.1|6344
1605084270000|2020-11-11 08:44:30||103.2||103.2||103.25||103.2|2200
1605084280000|2020-11-11 08:44:40|103.25|103.15|103.25|103|103.3|103.15|103.25|103|63827
1605084290000|2020-11-11 08:44:50|103.3|103.05|102.9|102.55|103.45|103.4|102.9|102.55|74355
1605084300000|2020-11-11 08:45:00|102.85|102.5|102.55|102.35|102.85|102.6|102.55|102.35|28876
1605084310000|2020-11-11 08:45:10|102.5|102.4|102.5|102.35|102.5|102.4|102.5|102.35|4535
1605084320000|2020-11-11 08:45:20|102.55|102.4|102.45|102.2|102.55|102.4|102.45|102.15|16815
1605084330000|2020-11-11 08:45:30|102.55|102.45|103|102.9|103|102.9|102.55|102.25|65047
1605084340000|2020-11-11 08:45:40|102.95|102.95|102.95|102.8|103|102.95|102.9|102.75|14306
1605084350000|2020-11-11 08:45:50|102.9|102.75|102.85|102.65|102.9|102.75|102.7|102.35|29825
1605084360000|2020-11-11 08:46:00|102.9|102.7|102.85|102.7|102.95|102.75|102.85|102.7|7098
1605084370000|2020-11-11 08:46:10|102.9|102.75|102.9|102.8|103|102.85|102.9|102.75|955
1605084380000|2020-11-11 08:46:20|102.8|102.85|102.7|102.5|102.8|102.85|102.7|102.5|5283
1605084390000|2020-11-11 08:46:30|102.65|102.45|102.1|102|102.65|102.45|102.1|102|34409
1605084400000|2020-11-11 08:46:40|102.05|101.9|101.95|101.85|102.1|101.9|101.95|101.85|68766
1605084410000|2020-11-11 08:46:50|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|23851
1605084420000|2020-11-11 08:47:00|101.85|101.85|101.85|101.7|102|101.9|101.85|101.7|21210
1605084430000|2020-11-11 08:47:10|101.8|101.6|101.65|101.55|101.8|101.6|101.65|101.5|18097
1605084440000|2020-11-11 08:47:20|101.7|101.6|101.7|101.55|101.75|101.6|101.65|101.55|69072
1605084450000|2020-11-11 08:47:30|101.65|101.5|101.6|101.5|101.65|101.55|101.6|101.5|11593
1605084460000|2020-11-11 08:47:40|101.55|101.4|101.5|101.35|101.6|101.4|101.5|101.3|31841
1605084470000|2020-11-11 08:47:50|101.45|101.3|101.9|101.6|101.95|101.6|101.45|101.3|51822
1605084480000|2020-11-11 08:48:00|101.8|101.55|101.8|101.7|101.9|101.75|101.65|101.55|35701
1605084490000|2020-11-11 08:48:10|101.75||101.75||101.8||101.75||48535
1605084500000|2020-11-11 08:48:20|101.8||101.75||101.8||101.75||39228
1605084510000|2020-11-11 08:48:30|101.8|101.65|101.75|101.7|101.8|101.7|101.75|101.65|14099
1605084520000|2020-11-11 08:48:40|101.7|101.65|101.7|101.6|101.75|101.65|101.7|101.5|19032
1605084530000|2020-11-11 08:48:50|101.75||101.75||101.75||101.75||28445
1605084540000|2020-11-11 08:49:00|101.8|101.65|102.55|102.35|102.55|102.35|101.75|101.65|106886
1605084550000|2020-11-11 08:49:10|102.5|102.3|102.2|101.95|102.5|102.3|102.2|101.9|24029
1605084560000|2020-11-11 08:49:20|102.25|102.05|101.45|101.4|102.25|102.05|101.45|101.4|197651
1605084570000|2020-11-11 08:49:30|101.5|101.3|101.5|101.4|101.55|101.45|101.5|101.3|55250
1605084580000|2020-11-11 08:49:40|101.55|101.45|101.7|101.45|101.7|101.5|101.55|101.4|47536
1605084590000|2020-11-11 08:49:50|101.65|101.5|101.45|101.35|101.8|101.7|101.45|101.3|60853
1605084600000|2020-11-11 08:50:00|101.6|101.4|101.25|101|101.6|101.5|101.25|101|57882
1605084610000|2020-11-11 08:50:10|101.35|101.05|101.3|101.15|101.35|101.15|101.25|101.05|5123
1605084620000|2020-11-11 08:50:20|101.25|101|100.9|100.8|101.25|101.05|100.85|100.8|376619
1605084630000|2020-11-11 08:50:30|100.85||100.85||100.9||100.85||117218
1605084640000|2020-11-11 08:50:40|100.6|100.75|100.5|100.4|100.85|100.75|100.5|100.4|146107
1605084650000|2020-11-11 08:50:50|100.45|100.35|100.4|100.3|100.45|100.35|100.4|100.3|125931
1605084660000|2020-11-11 08:51:00|100.35|100.25|100.35|100.3|100.4|100.3|100.3|100.25|59635
1605084670000|2020-11-11 08:51:10|||||||||6595
1605084680000|2020-11-11 08:51:20|100.4|100.25|100.35|100.25|100.4|100.25|100.35|100.25|95967
1605084690000|2020-11-11 08:51:30|100.3|100.2|100.3|100.25|100.35|100.25|100.3|100.2|15846
1605084700000|2020-11-11 08:51:40|100.35|100.2|100.25|100.2|100.35|100.2|100.25|100.15|49607
1605084710000|2020-11-11 08:51:50|||||||||117456
1605084720000|2020-11-11 08:52:00|100.2|100.15|99.98|99.86|100.2|100.15|99.9|99.86|345635
1605084730000|2020-11-11 08:52:10|99.96|99.88|99.84|99.7|100|99.88|99.8|99.7|166416
1605084740000|2020-11-11 08:52:20|99.82|99.8|99.74|99.68|99.84|99.8|99.74|99.64|112698
1605084750000|2020-11-11 08:52:30|99.72||99.7||99.72||99.7||60645
1605084760000|2020-11-11 08:52:40|99.72|99.7|99.74|99.5|100|99.82|99.72|99.5|67177
1605084770000|2020-11-11 08:52:50|99.6|99.52|99.66|99.5|99.68|99.56|99.54|99.5|21960
1605084780000|2020-11-11 08:53:00|99.5|99.48|99.92|99.72|100|99.8|99.4|99.38|318075
1605084790000|2020-11-11 08:53:10|99.9|99.68|99.82|99.68|100.35|100.05|99.82|99.68|167890
1605084800000|2020-11-11 08:53:20|99.6|99.6|99.56|99.5|99.8|99.6|99.56|99.5|91331
1605084810000|2020-11-11 08:53:30|99.54|99.52|99.56|99.38|99.56|99.52|99.52|99.38|38445
1605084820000|2020-11-11 08:53:40|99.54|99.4|100.35|99.92|100.65|99.94|99.3|99.22|95926
1605084830000|2020-11-11 08:53:50|100|99.98|99.24|99.06|100.35|100|99.24|99.06|378464
1605084840000|2020-11-11 08:54:00|99.18|99.08|99.14|99.02|99.22|99.08|99.14|99|32624
1605084850000|2020-11-11 08:54:10|99.12|99|98.62|98.02|99.14|99|98.62|98|140347
1605085170000|2020-11-11 08:59:30|98.26|98|98.2|97.9|98.26|98|98.16|97.88|55662
1605085180000|2020-11-11 08:59:40|98.18|97.88|97.98|97.74|98.22|98|97.84|97.74|279142
1605085190000|2020-11-11 08:59:50|97.96|97.76|97|96.8|97.96|97.76|96.98|96.8|224378
1605085200000|2020-11-11 09:00:00|96.94|96.74|97.54|97.28|97.54|97.28|96.88|96.74|168634
1605085210000|2020-11-11 09:00:10|97.52|97.22|97.6|97.46|97.68|97.52|97.2|97.1|83869
1605085220000|2020-11-11 09:00:20|97.66|97.48|97.28|97.18|97.88|97.6|97.14|97|219902
1605085230000|2020-11-11 09:00:30|97.26|97.22|98.56|98.4|98.66|98.44|97.24|97.22|93685
1605085240000|2020-11-11 09:00:40|98.58|98.42|98.8|98.64|98.94|98.74|98.58|98.42|166203
1605085250000|2020-11-11 09:00:50|98.86|98.66|99.1|98.82|99.18|98.9|98.86|98.64|56367
1605085260000|2020-11-11 09:01:00|99.08|98.8|99.4|99.16|99.42|99.16|99.06|98.8|40096
1605085270000|2020-11-11 09:01:10|99.28|99.14|99.4|99.28|99.4|99.28|99.26|99.14|115144
1605085280000|2020-11-11 09:01:20|99.5|99.3|99.8|99.68|99.82|99.7|99.46|99.3|33629
1605085290000|2020-11-11 09:01:30|99.9|99.74|100|99.82|100|99.82|99.9|99.74|50225
1605085300000|2020-11-11 09:01:40|100.05|99.88|99.9|99.66|100.15|99.96|99.9|99.64|165867
1605085310000|2020-11-11 09:01:50|99.84|99.7|99.26|99.06|99.84|99.7|99.26|99|117608
1605085320000|2020-11-11 09:02:00|99.32|99.12|99.18|99.04|99.32|99.22|99.18|99.04|37817
1605085330000|2020-11-11 09:02:10|99.28|99.06|99.18|99.06|99.3|99.1|99.14|99.06|64117
1605085340000|2020-11-11 09:02:20|99.28|99.08|99.06|98.96|99.3|99.12|99|98.94|96667
1605085350000|2020-11-11 09:02:30|99|98.98|99.12|99|99.12|99.02|99|98.96|42772
1605085360000|2020-11-11 09:02:40|99|98.98|98.92|98.88|99.12|98.98|98.9|98.8|59554
1605085370000|2020-11-11 09:02:50|99|98.92|98.98|98.92|99|98.92|98.98|98.92|65222
1605085380000|2020-11-11 09:03:00|99|98.88|98.9|98.72|99|98.88|98.9|98.72|56129
1605085390000|2020-11-11 09:03:10|98.6|98.74|99|98.72|99|98.74|98.58|98.52|288305
1605085400000|2020-11-11 09:03:20|99.04|98.8|98.74|98.56|99.04|98.92|98.74|98.52|65962
1605085410000|2020-11-11 09:03:30|98.82|98.62|99|98.88|99.2|99|98.82|98.62|52158
1605085420000|2020-11-11 09:03:40|99.08|98.9|99|98.9|99.12|98.98|98.96|98.78|46356
1605085430000|2020-11-11 09:03:50|99.12|98.92|98.84|98.7|99.12|99|98.84|98.7|111380
1605085440000|2020-11-11 09:04:00|98.9|98.72|98.98|98.78|98.98|98.78|98.88|98.72|30879
1605085450000|2020-11-11 09:04:10|99|98.8|99|98.88|99.08|99|99|98.8|159144
1605085460000|2020-11-11 09:04:20|98.94|98.78|98.96|98.74|99.02|98.78|98.94|98.7|30477
1605085470000|2020-11-11 09:04:30|98.98|98.96|99.14|98.92|99.14|99.08|98.96|98.74|145141
1605085480000|2020-11-11 09:04:40|99.1|98.94|99.1|98.94|99.1|98.94|99.1|98.94|86014
1605085490000|2020-11-11 09:04:50|99.16|98.92|99.98|99.76|99.98|99.76|99.16|98.92|59068
1605085500000|2020-11-11 09:05:00|99.94|99.74|100.2|99.9|100.2|100.05|99.9|99.74|153162
1605085510000|2020-11-11 09:05:10|100.25|99.92|100.7|100.55|100.8|100.65|100.2|99.92|43815
1605085520000|2020-11-11 09:05:20|100.75|100.5|100.6|100.4|100.75|100.5|100.2|99.98|105892
1605085530000|2020-11-11 09:05:30|100.55|100.45|100.15|99.96|100.55|100.45|100.15|99.96|68020
1605085540000|2020-11-11 09:05:40|100.2|100|99.76|99.66|100.35|100.1|99.76|99.66|95828
1605085550000|2020-11-11 09:05:50|99.78|99.68|99.78|99.68|99.78|99.68|99.78|99.68|57994
1605085560000|2020-11-11 09:06:00|99.88|99.7|100.05|99.78|100.1|100|99.88|99.68|863381
1605085570000|2020-11-11 09:06:10|100|99.8|100.25|100|100.25|100.1|99.96|99.78|100277
1605085580000|2020-11-11 09:06:20|100.3|100.05|100.2|99.92|100.35|100.05|100.15|99.9|88150
1605085590000|2020-11-11 09:06:30|100.15||100.15||100.2||100.15||25804
1605085600000|2020-11-11 09:06:40|100.2|99.94|100.45|100.25|100.45|100.25|100.2|99.92|27409
1605085610000|2020-11-11 09:06:50|100.4|100.15|100.1|99.92|100.45|100.15|100.1|99.9|23187
1605085620000|2020-11-11 09:07:00|100.05|100|100.05|100|100.05|100|100.05|100|101833
1605085630000|2020-11-11 09:07:10|100.1|100.05|100.8|100.75|100.85|100.8|100.1|100.05|37801
1605085640000|2020-11-11 09:07:20|100.85|100.65|100.7|100.4|101|100.8|100.65|100.4|22799
1605085650000|2020-11-11 09:07:30|100.65|100.45|100.65|100.45|100.65|100.45|100.65|100.45|50224
1605085660000|2020-11-11 09:07:40|100.7|100.55|100.8|100.6|100.8|100.7|100.7|100.55|45499
1605085670000|2020-11-11 09:07:50|100.85|100.9|101|100.85|101|100.9|100.85|100.65|155387
1605085680000|2020-11-11 09:08:00|100.95|100.75|100.45|100.25|100.95|100.75|100.45|100.25|46249
1605085690000|2020-11-11 09:08:10|100.4|100.2|100.4|100.35|100.4|100.35|100.4|100.2|18413
1605085700000|2020-11-11 09:08:20|100.55|100.4|100.8|100.55|100.85|100.7|100.45|100.4|13213
1605085710000|2020-11-11 09:08:30|100.85|100.65|100.95|100.7|101|100.8|100.8|100.5|19668
1605085720000|2020-11-11 09:08:40|101|100.8|101|100.8|101|100.8|101|100.8|9536
1605085730000|2020-11-11 09:08:50|101.05|100.85|100.75|100.6|101.05|100.9|100.75|100.6|47537
1605085740000|2020-11-11 09:09:00|100.7|100.65|100.5|100.2|100.7|100.65|100.5|100.2|45982
1605085750000|2020-11-11 09:09:10|100.45|100.15|100.2|99.94|100.45|100.2|100.15|99.9|83068
1605085760000|2020-11-11 09:09:20|100.15|99.92|100.1|99.88|100.2|100.05|100.05|99.82|157076
1605085770000|2020-11-11 09:09:30|100.2|99.86|100.15|99.92|100.2|99.92|100.15|99.86|39887
1605085780000|2020-11-11 09:09:40|100|100.2|101|100.7|101|100.75|100|100.2|152544
1605085790000|2020-11-11 09:09:50|100.9|100.75|100.9|100.75|100.9|100.75|100.9|100.7|21995
1605085800000|2020-11-11 09:10:00|100.95|101|101.45|101.4|101.5|101.4|100.95|100.75|153769
1605085810000|2020-11-11 09:10:10|101.4|101.35|101.35|101|101.4|101.35|101.2|100.9|55651
1605085820000|2020-11-11 09:10:20|101.4|101.05|101.35|101.3|101.45|101.35|101.35|101.05|42670
1605085830000|2020-11-11 09:10:30|101.45||101.6||101.6||101.45||26749
1605085840000|2020-11-11 09:10:40|101.7|101.35|102.6|102.35|102.6|102.35|101.65|101.35|80131
1605085850000|2020-11-11 09:10:50|102.7|102.4|102.75|102.6|102.8|102.6|102.55|102.35|33534
1605085860000|2020-11-11 09:11:00|102.6|102.45|102|101.85|102.8|102.6|102|101.85|96864
1605085870000|2020-11-11 09:11:10|101.9|101.75|101.75|101.45|102|101.75|101.65|101.45|53734
1605085880000|2020-11-11 09:11:20|101.65|101.5|101.75|101.65|101.85|101.75|101.65|101.45|62398
1605085890000|2020-11-11 09:11:30|101.8|101.7|101.8|101.6|101.85|101.8|101.8|101.6|64303
1605085900000|2020-11-11 09:11:40|101.85|101.65|101.95|101.85|101.95|101.9|101.85|101.65|42310
1605085910000|2020-11-11 09:11:50|101.9||101.95||101.95||101.9||34996
1605085920000|2020-11-11 09:12:00|101.9||101.95||101.95||101.9||3273
1605085930000|2020-11-11 09:12:10|102|101.9|101.95|101.85|102|101.9|101.95|101.7|35362
1605085940000|2020-11-11 09:12:20|102|101.9|101.95|101.75|102|101.9|101.85|101.7|21060
1605085950000|2020-11-11 09:12:30|101.85|101.85|101.85|101.7|101.85|101.85|101.75|101.7|41137
1605085960000|2020-11-11 09:12:40|101.95|101.75|101.95|101.75|101.95|101.75|101.95|101.75|23290
1605085970000|2020-11-11 09:12:50||101.8||101.75||101.8||101.75|100
1605085980000|2020-11-11 09:13:00|101.85|101.8|101.75|101.6|101.95|101.8|101.75|101.6|54035
1605085990000|2020-11-11 09:13:10|101.8||101.75||101.8||101.75||2911
1605086000000|2020-11-11 09:13:20|101.8|101.65|101.85|101.8|101.85|101.8|101.8|101.65|15414
1605086010000|2020-11-11 09:13:30|101.9|101.65|101.95|101.8|101.95|101.8|101.8|101.65|63181
1605086020000|2020-11-11 09:13:40|101.9|101.7|101.85|101.65|101.9|101.7|101.75|101.6|40577
1605086030000|2020-11-11 09:13:50||101.6||101.6||101.6||101.6|12878
1605086040000|2020-11-11 09:14:00||101.7||101.7||101.7||101.7|36664
1605086050000|2020-11-11 09:14:10|101.75|101.8|101.65|101.5|101.85|101.8|101.65|101.45|87113
1605086060000|2020-11-11 09:14:20|101.6|101.45|101.4|101.35|101.6|101.45|101.4|101.3|37795
1605086070000|2020-11-11 09:14:30|101.5|101.3|101.2|101|101.5|101.3|101.15|101|116881
1605086080000|2020-11-11 09:14:40|||||||||9818
1605086090000|2020-11-11 09:14:50|||||||||9522
1605086100000|2020-11-11 09:15:00||101.05||101.05||101.05||101.05|8751
1605086110000|2020-11-11 09:15:10||101.1||101.1||101.1||101.1|10200
1605086120000|2020-11-11 09:15:20|||||||||1742
1605086130000|2020-11-11 09:15:30|101.25|101.15|101.75|101.6|101.8|101.65|101.25|101.1|27673
1605086140000|2020-11-11 09:15:40||101.65||101.6||101.65||101.6|3570
1605086150000|2020-11-11 09:15:50|101.8|101.7|102.55|102.4|102.65|102.4|101.8|101.7|92845
1605086160000|2020-11-11 09:16:00|102.65|102.45|102.8|102.6|103|102.7|102.05|101.8|111150
1605086170000|2020-11-11 09:16:10|102.85|102.65|102.9|102.6|103|102.9|102.5|102.25|125211
1605086180000|2020-11-11 09:16:20|102.95|102.65|104|103.8|104|103.9|102.9|102.55|44689
1605086190000|2020-11-11 09:16:30|103.95|103.75|103.2|102.95|104|103.85|103.1|102.9|48391
1605086200000|2020-11-11 09:16:40|103.25|103|102.75|102.6|103.75|103.45|102.75|102.55|167985
1605086210000|2020-11-11 09:16:50|102.8|102.65|102.8|102.65|102.8|102.65|102.8|102.65|71350
1605086220000|2020-11-11 09:17:00|102.75||102.75||102.75||102.75||29158
1605086230000|2020-11-11 09:17:10|||||||||11601
1605086240000|2020-11-11 09:17:20|102.7|102.6|102.1|101.85|102.7|102.6|102.1|101.85|76652
1605086250000|2020-11-11 09:17:30|102.15|101.9|102.35|102.15|102.35|102.2|102.1|101.9|22523
1605086260000|2020-11-11 09:17:40||102.2||102.25||102.25||102.2|6556
1605086270000|2020-11-11 09:17:50|102.4|102.2|102.1|101.85|102.55|102.3|101.85|101.8|42274
1605086280000|2020-11-11 09:18:00|102.15|101.9|102.35|102.2|102.35|102.25|102.15|101.9|24245
1605086290000|2020-11-11 09:18:10|102.4|102.3|102.55|102.35|102.55|102.4|102.3|102.25|17986
1605086300000|2020-11-11 09:18:20|102.6|102.4|102.65|102.4|102.7|102.45|102.5|102.4|26006
1605086310000|2020-11-11 09:18:30|102.6|102.45|102.3|102|102.7|102.6|102.25|101.95|29296
1605086320000|2020-11-11 09:18:40|102.35|102.05|102.5|102.25|102.55|102.5|102.35|102.05|35925
1605086330000|2020-11-11 09:18:50|102.6|102.3|102.65|102.4|102.7|102.45|102.55|102.3|500
1605086340000|2020-11-11 09:19:00|102.6|102.45|102.75|102.6|102.8|102.6|102.6|102.45|7046
1605086350000|2020-11-11 09:19:10|102.65|102.55|102.6|102.3|102.7|102.55|102.6|102.25|7543
1605086360000|2020-11-11 09:19:20|102.55|102.25|102.15|101.85|102.55|102.25|102.15|101.85|19006
1605086370000|2020-11-11 09:19:30|102.2|101.9|102.4|102.25|102.4|102.25|102.2|101.9|37641
1605086380000|2020-11-11 09:19:40|102.25|102.2|102.35|102.2|102.35|102.25|102.25|102.2|20836
1605086390000|2020-11-11 09:19:50|102.25|102.25|101.9|101.6|102.45|102.4|101.9|101.6|78769
1605086400000|2020-11-11 09:20:00|101.85|101.55|101.85|101.6|101.9|101.6|101.7|101.55|54695
1605086410000|2020-11-11 09:20:10||101.7||101.7||101.7||101.7|6407
1605086420000|2020-11-11 09:20:20|101.9|101.75|102.3|102.15|102.3|102.15|101.9|101.75|48285
1605086430000|2020-11-11 09:20:30|102.35||102.3||102.4||102.3||182
1605086440000|2020-11-11 09:20:40|102.35|102.2|102.45|102.2|102.45|102.2|102.35|102.2|669
1605086450000|2020-11-11 09:20:50|102.4|102.25|102.45|102.25|102.45|102.25|102.4|102.25|2611
1605086460000|2020-11-11 09:21:00|102.5|102.3|102.65|102.4|102.65|102.4|102.5|102.3|10279
1605086470000|2020-11-11 09:21:10|||||||||53875
1605086480000|2020-11-11 09:21:20|102.7|102.75|102.8|102.6|102.8|102.75|102.6|102.35|71863
1605086490000|2020-11-11 09:21:30|102.85|102.65|103|102.8|103|102.85|102.85|102.6|52589
1605086500000|2020-11-11 09:21:40|102.95|102.75|103|102.85|103|102.85|102.85|102.75|47629
1605086510000|2020-11-11 09:21:50|103.1|102.9|103.6|103.5|103.6|103.5|103.1|102.9|118469
1605086520000|2020-11-11 09:22:00|103.75|103.55|103.4|103.15|104|103.85|103.4|103.1|34099
1605086530000|2020-11-11 09:22:10|103.5|103.2|103.9|103.6|103.95|103.65|103.5|103.2|25524
1605086540000|2020-11-11 09:22:20|103.85|103.65|103.95|103.75|104|103.8|103.85|103.65|17290
1605086550000|2020-11-11 09:22:30|103.9|103.7|103.65|103.5|103.9|103.7|103.5|103.2|23386
1605086560000|2020-11-11 09:22:40|103.7|103.45|103.7|103.5|103.75|103.5|103.35|103.2|41721
1605086570000|2020-11-11 09:22:50|103.6|103.6|103.75|103.5|103.75|103.6|103.55|103.35|40710
1605086580000|2020-11-11 09:23:00|103.7||103.7||103.7||103.7||3275
1605086590000|2020-11-11 09:23:10|103.65|103.55|103.6|103.4|103.7|103.55|103.55|103.35|46106
1605086600000|2020-11-11 09:23:20|103.65|103.45|103.6|103.45|103.65|103.45|103.6|103.45|20500
1605086610000|2020-11-11 09:23:30|||||||||8311
1605086620000|2020-11-11 09:23:40|103.55|103.4|103.55|103.4|103.55|103.4|103.55|103.4|14341
1605086630000|2020-11-11 09:23:50|103.5|103.35|103.45|103.35|103.5|103.35|103.45|103.35|13445
1605086640000|2020-11-11 09:24:00|||||||||1153
1605086650000|2020-11-11 09:24:10|||||||||21451
1605086660000|2020-11-11 09:24:20|103.4|103.3|103.3|103.25|103.4|103.3|103.2|103.1|38313
1605086670000|2020-11-11 09:24:30|103.25|103.15|102.85|102.6|103.3|103.2|102.85|102.6|90368
1605086680000|2020-11-11 09:24:40|102.9|102.65|102.8|102.7|102.9|102.7|102.8|102.65|36476
1605086690000|2020-11-11 09:24:50|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.65|22977
1605086700000|2020-11-11 09:25:00|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|76516
1605086710000|2020-11-11 09:25:10|||||||||14332
1605086720000|2020-11-11 09:25:20|102.6|102.55|102.65|102.55|102.7|102.55|102.6|102.55|11788
1605086730000|2020-11-11 09:25:30|102.6|102.5|102.5|102.4|102.6|102.5|102.5|102.4|7211
1605086740000|2020-11-11 09:25:40|102.45|102.35|102.45|102.25|102.45|102.35|102.45|102.2|22155
1605086750000|2020-11-11 09:25:50|||||||||7905
1605086760000|2020-11-11 09:26:00|||||||||976
1605086770000|2020-11-11 09:26:10|102.4||102.35||102.4||102.35||6360
1605086780000|2020-11-11 09:26:20|102.3|102.2|102.25|102.15|102.3|102.2|102.25|102.15|17998
1605086790000|2020-11-11 09:26:30|102.2|102.1|102.15|101.95|102.2|102.1|102.15|101.95|21665
1605086800000|2020-11-11 09:26:40|102.1|102|102.1|101.95|102.1|102|102.1|101.95|25645
1605086810000|2020-11-11 09:26:50|102.05||102.05||102.05||102.05||1010
1605086820000|2020-11-11 09:27:00|102|101.85|102|101.8|102|101.85|102|101.8|6377
1605086830000|2020-11-11 09:27:10|101.95|101.75|101.85|101.7|101.95|101.8|101.85|101.7|38560
1605086840000|2020-11-11 09:27:20|101.8|101.65|101.55|101.4|101.8|101.65|101.55|101.35|48395
1605086850000|2020-11-11 09:27:30|||||||||3945
1605086860000|2020-11-11 09:27:40|||||||||972
1605086870000|2020-11-11 09:27:50|101.6|101.5|101.95|101.8|101.95|101.8|101.6|101.5|55525
1605086880000|2020-11-11 09:28:00|102|101.85|102.05|101.9|102.05|102|102|101.85|8499
1605086890000|2020-11-11 09:28:10||101.95||102||102||101.95|1872
1605086900000|2020-11-11 09:28:20|||||||||8113
1605086910000|2020-11-11 09:28:30|102.15|102.05|102.7|102.5|102.7|102.5|102.15|102.05|43912
1605086920000|2020-11-11 09:28:40|102.8|102.6|102.8|102.6|103.15|102.85|102.5|102.2|55634
1605086930000|2020-11-11 09:28:50|102.85|102.65|102.85|102.65|102.85|102.65|102.8|102.65|16317
1605086940000|2020-11-11 09:29:00|102.95|102.7|103|102.75|103|102.75|102.95|102.7|2890
1605086950000|2020-11-11 09:29:10|102.95|102.7|102.65|102.45|102.95|102.7|102.55|102.4|21674
1605086960000|2020-11-11 09:29:20|102.5|102.5|103.3|103.05|103.3|103.05|102.5|102.45|40190
1605086970000|2020-11-11 09:29:30|103.25|103.1|103.45|103.3|103.65|103.45|103.1|103|79634
1605086980000|2020-11-11 09:29:40|||||||||160
1605086990000|2020-11-11 09:29:50|||||||||4961
1605087000000|2020-11-11 09:30:00|103.35|103.25|103.45|103.25|103.5|103.25|103.1|103|46059
1605087010000|2020-11-11 09:30:10|103.3|103.3|103.4|103.2|103.5|103.3|103.3|103.2|11282
1605087020000|2020-11-11 09:30:20|103.35|103.15|103.1|102.9|103.35|103.15|103.05|102.8|11062
1605087030000|2020-11-11 09:30:30|103.05|102.95|103.3|103.1|103.3|103.15|103.05|102.9|26326
1605087040000|2020-11-11 09:30:40|103.25|103.05|103.1|102.95|103.3|103.05|103.1|102.95|6880
1605087050000|2020-11-11 09:30:50||103||103||103||103|1014
1605087060000|2020-11-11 09:31:00|103.05|102.95|102.85|102.7|103.05|102.95|102.65|102.4|18922
1605087070000|2020-11-11 09:31:10|102.8|102.65|102.65|102.5|102.9|102.65|102.65|102.5|44167
1605087080000|2020-11-11 09:31:20|102.7|102.75|102.75|102.55|102.8|102.75|102.65|102.4|41386
1605087090000|2020-11-11 09:31:30|102.7|102.5|102.6|102.45|102.7|102.5|102.6|102.45|12185
1605087100000|2020-11-11 09:31:40|||||||||32141
1605087110000|2020-11-11 09:31:50|102.55|102.4|102.5|102.4|102.55|102.4|102.5|102.25|13372
1605087120000|2020-11-11 09:32:00||102.35||102.35||102.35||102.35|5461
1605087130000|2020-11-11 09:32:10|102.45|102.3|102.45|102.3|102.5|102.3|102.45|102.3|20078
1605087160000|2020-11-11 09:32:40|102.4|102.25|102.25|102.1|102.4|102.25|102.25|102.1|9809
1605087170000|2020-11-11 09:32:50|102.2|102.05|102.2|102|102.2|102.05|102.2|102|6051
1605087180000|2020-11-11 09:33:00|102.15|102.05|102.1|102|102.15|102.05|102.1|102|0
1605087190000|2020-11-11 09:33:10|||||||||6984
1605087200000|2020-11-11 09:33:20|||||||||56527
1605087210000|2020-11-11 09:33:30|102.15|102.2|102.1|102|102.3|102.2|102.1|102|66020
1605087220000|2020-11-11 09:33:40|102|101.95|102.15|102|102.3|102.15|101.85|101.7|65405
1605087230000|2020-11-11 09:33:50|||||||||17517
1605087240000|2020-11-11 09:34:00||102.05||102.05||102.05||102.05|5266
1605087250000|2020-11-11 09:34:10|102.2|102.1|102.3|102.15|102.3|102.15|102.2|102.1|4319
1605087260000|2020-11-11 09:34:20|102.25|102.1|102.15|101.95|102.25|102.1|102.15|101.95|36741
1605087270000|2020-11-11 09:34:30|102.1|101.9|102.1|101.95|102.15|102.05|102.05|101.9|26372
1605087280000|2020-11-11 09:34:40|102.15|102|102.15|101.95|102.15|102|102.15|101.95|47491
1605087290000|2020-11-11 09:34:50||102||102||102||102|0
1605087300000|2020-11-11 09:35:00|102.2|101.95|102.15|102.05|102.25|102.05|102.15|101.95|10288
1605087310000|2020-11-11 09:35:10|102.2||102.15||102.25||102.15||6796
1605087320000|2020-11-11 09:35:20||102||102||102||102|50
1605087330000|2020-11-11 09:35:30|102.2|102.05|102.15|102|102.25|102.05|102.15|102|1757
1605087340000|2020-11-11 09:35:40|||||||||4862
1605087360000|2020-11-11 09:36:00||101.95||102||102||101.95|119
1605087370000|2020-11-11 09:36:10||101.95||102||102||101.95|1722
1605087380000|2020-11-11 09:36:20|||||||||20000
1605087390000|2020-11-11 09:36:30|||||||||11427
1605087400000|2020-11-11 09:36:40|||||||||2161
1605087410000|2020-11-11 09:36:50|||||||||12737
1605087420000|2020-11-11 09:37:00|102.2|102.05|102.3|102.15|102.3|102.2|102.2|102.05|18990
1605087430000|2020-11-11 09:37:10||102.2||102.2||102.2||102.2|3669
1605087440000|2020-11-11 09:37:20|102.35|102.25|102.4|102.2|102.4|102.25|102.35|102.2|20509
1605087450000|2020-11-11 09:37:30||102.25||102.25||102.25||102.25|4954
1605087460000|2020-11-11 09:37:40|102.45|102.35|102.7|102.5|102.7|102.5|102.45|102.35|23006
1605087470000|2020-11-11 09:37:50|102.75|102.8|103.05|102.9|103.1|102.9|102.75|102.8|140066
1605087480000|2020-11-11 09:38:00|||||||||10411
1605087490000|2020-11-11 09:38:10|103.1|102.85|103.1|102.9|103.1|102.9|103.1|102.85|8434
1605087500000|2020-11-11 09:38:20|||||||||2361
1605087510000|2020-11-11 09:38:30|103.15|103.2|103.35|103.2|103.45|103.2|103.15|102.95|31460
1605087520000|2020-11-11 09:38:40|103.3|103.15|103.15|103.05|103.3|103.2|103.15|103.05|15941
1605087530000|2020-11-11 09:38:50|103.25||103.15||103.25||103.15||200
1605087540000|2020-11-11 09:39:00|||||||||10568
1605087550000|2020-11-11 09:39:10|103.1|103|103.1|102.85|103.1|103|103.1|102.75|23663
1605087560000|2020-11-11 09:39:20|103.15|102.8|103.5|103.3|103.5|103.4|103.1|102.8|31806
1605087570000|2020-11-11 09:39:30|103.45|103.2|103.5|103.45|103.6|103.45|103.45|103.1|17701
1605087580000|2020-11-11 09:39:40|103.65|103.6|103.7|103.5|103.7|103.6|103.6|103.45|23606
1605087590000|2020-11-11 09:39:50|103.65|103.45|103.65|103.45|103.65|103.45|103.65|103.45|5870
1605087600000|2020-11-11 09:40:00|||||||||7547
1605087610000|2020-11-11 09:40:10|||||||||593
1605087620000|2020-11-11 09:40:20|103.6|103.4|103.25|103.1|103.6|103.4|103.25|103.05|33185
1605087630000|2020-11-11 09:40:30||103.05||103.05||103.05||103.05|11329
1605087640000|2020-11-11 09:40:40|103.2|103|103.2|103|103.25|103|103.2|103|15192
1605087650000|2020-11-11 09:40:50|103.25|103.05|103.65|103.35|103.65|103.4|103.25|103.05|31998
1605087660000|2020-11-11 09:41:00|103.7|103.4|103.7|103.5|103.7|103.5|103.7|103.4|8688
1605087670000|2020-11-11 09:41:10||103.4||103.45||103.5||103.4|53345
1605087680000|2020-11-11 09:41:20||103.55||103.5||103.55||103.45|1897
1605087690000|2020-11-11 09:41:30||103.55||103.5||103.55||103.5|3709
1605087700000|2020-11-11 09:41:40||103.55||103.55||103.55||103.55|2889
1605087710000|2020-11-11 09:41:50||103.5||103.5||103.55||103.5|4633
1605087720000|2020-11-11 09:42:00|103.65|103.55|103.65|103.45|103.65|103.55|103.65|103.45|777
1605087730000|2020-11-11 09:42:10||103.4||103.4||103.4||103.4|4
1605087740000|2020-11-11 09:42:20|||||||||8140
1605087750000|2020-11-11 09:42:30|||||||||47941
1605087760000|2020-11-11 09:42:40|103.6||103.55||103.6||103.55||4106
1605087770000|2020-11-11 09:42:50|103.6||103.6||103.6||103.6||18545
1605087780000|2020-11-11 09:43:00|||||||||4788
1605087790000|2020-11-11 09:43:10|103.55|103.35|103.25|103|103.55|103.35|103.2|103|21677
1605087800000|2020-11-11 09:43:20|103.2||103.2||103.25||103.2||242
1605087810000|2020-11-11 09:43:30|103.15||103.15||103.15||103.15||46
1605087820000|2020-11-11 09:43:40|103.1|103.05|103.1|103|103.15|103.05|103.1|103|19064
1605087830000|2020-11-11 09:43:50|103.15|103.05|103.2|103.05|103.2|103.05|103.15|103.05|1477
1605087840000|2020-11-11 09:44:00|103.25||103.25||103.25||103.25||6435
1605087850000|2020-11-11 09:44:10|103.15|103|103.15|103|103.25|103.05|103.15|103|645
1605087860000|2020-11-11 09:44:20|103.25|103.05|103.25|103.15|103.35|103.2|103.25|103.05|29998
1605087870000|2020-11-11 09:44:30|||||||||33
1605087880000|2020-11-11 09:44:40|103.2|103.1|103.15|103|103.2|103.1|103.1|102.95|35210
1605087890000|2020-11-11 09:44:50|103.2|102.95|103.2|103.05|103.2|103.05|103.2|102.95|102
1605087900000|2020-11-11 09:45:00|103.25|103.1|103.25|103.1|103.3|103.15|103.25|103.05|12298
1605087910000|2020-11-11 09:45:10||103.05||103.05||103.15||103.05|1822
1605087920000|2020-11-11 09:45:20|103.3|103.1|103.2|103.1|103.3|103.15|103.2|103.1|6399
1605087930000|2020-11-11 09:45:30|||||||||6737
1605087950000|2020-11-11 09:45:50|||||||||10322
1605087960000|2020-11-11 09:46:00||103.15||103.1||103.15||103.1|8640
1605087970000|2020-11-11 09:46:10|||||||||7810
1605087980000|2020-11-11 09:46:20|103.1|103.15|103.1|103|103.15|103.15|103|102.9|45230
1605087990000|2020-11-11 09:46:30|103.15|103.05|103.45|103.25|103.45|103.3|103.15|103.05|20898
1605088000000|2020-11-11 09:46:40||103.3||103.3||103.3||103.3|35367
1605088010000|2020-11-11 09:46:50||103.35||103.3||103.35||103.3|16726
1605088030000|2020-11-11 09:47:10|103.5|103.35|103.55|103.35|103.55|103.45|103.45|103.35|10530
1605088040000|2020-11-11 09:47:20|103.6|103.4|103.65|103.5|103.65|103.5|103.6|103.4|24762
1605088050000|2020-11-11 09:47:30|103.7||103.7||103.7||103.6||8836
1605088060000|2020-11-11 09:47:40|103.65|103.45|103.55|103.35|103.65|103.45|103.5|103.35|11361
1605088070000|2020-11-11 09:47:50|103.5|103.3|103.3|103.1|103.5|103.3|103.3|103.1|18997
1605088080000|2020-11-11 09:48:00|103.35|103.15|103.65|103.45|103.65|103.45|103.3|103.15|16786
1605088090000|2020-11-11 09:48:10|103.7|103.5|103.7|103.5|103.7|103.55|103.7|103.5|21703
1605088100000|2020-11-11 09:48:20|103.75|103.55|103.9|103.75|103.95|103.75|103.75|103.55|26772
1605088110000|2020-11-11 09:48:30|103.95|103.85|104|103.85|104|103.9|103.95|103.85|15824
1605088120000|2020-11-11 09:48:40|104.1|103.9|104.05|103.85|104.15|104.05|104|103.75|244608
1605088130000|2020-11-11 09:48:50||103.9||103.85||103.9||103.85|104608
1605088140000|2020-11-11 09:49:00|104|104|103.65|103.45|104|104|103.65|103.4|99455
1605088150000|2020-11-11 09:49:10|103.7|103.5|103.75|103.55|103.85|103.55|103.7|103.5|2520
1605088160000|2020-11-11 09:49:20|103.7|103.5|103.6|103.45|103.7|103.5|103.55|103.4|8827
1605088170000|2020-11-11 09:49:30|103.5|103.4|103.55|103.35|103.6|103.4|103.5|103.3|28830
1605088180000|2020-11-11 09:49:40|103.6|103.4|103.55|103.45|103.6|103.45|103.55|103.4|39063
1605088190000|2020-11-11 09:49:50|103.6|103.5|103.6|103.45|103.65|103.5|103.55|103.45|14556
1605088200000|2020-11-11 09:50:00|103.55|103.5|103.7|103.5|103.7|103.55|103.5|103.45|10011
1605088210000|2020-11-11 09:50:10|103.65|103.45|103.3|103.1|103.7|103.45|103.3|103.1|46229
1605088220000|2020-11-11 09:50:20||103.15||103.15||103.15||103.15|9670
1605088240000|2020-11-11 09:50:40|103.25|103.1|103.25|103|103.25|103.1|103.25|103|4903
1605088250000|2020-11-11 09:50:50|103.2|102.95|103.1|102.85|103.2|102.95|103.1|102.85|46137
1605088270000|2020-11-11 09:51:10|||||||||1000
1605088280000|2020-11-11 09:51:20|||||||||800
1605088290000|2020-11-11 09:51:30|||||||||28931
1605088300000|2020-11-11 09:51:40|103.05||102.95||103.05||102.95||12363
1605088310000|2020-11-11 09:51:50|103|103.1|103.05|102.95|103.15|103.1|102.95|102.85|56342
1605088320000|2020-11-11 09:52:00|103.1|102.9|103.05|102.85|103.1|102.9|103.05|102.85|1451
1605088330000|2020-11-11 09:52:10||102.95||102.95||102.95||102.95|72
1605088340000|2020-11-11 09:52:20|||||||||6729
1605088350000|2020-11-11 09:52:30|103.1|103|103.1|102.95|103.15|103|103.1|102.95|12315
1605088360000|2020-11-11 09:52:40|103.05|102.9|103|102.75|103.05|102.9|103|102.75|14808
1605088370000|2020-11-11 09:52:50|102.95||102.9||102.95||102.9||10289
1605088390000|2020-11-11 09:53:10|102.85|102.7|102.7|102.65|102.85|102.7|102.7|102.65|10350
1605088400000|2020-11-11 09:53:20|||||||||957
1605088410000|2020-11-11 09:53:30|102.75|102.7|102.85|102.65|102.85|102.7|102.7|102.65|37257
1605088420000|2020-11-11 09:53:40||102.7||102.65||102.7||102.65|7492
1605088430000|2020-11-11 09:53:50|102.75|102.7|102.75|102.7|102.75|102.7|102.75|102.7|0
1605088440000|2020-11-11 09:54:00|102.7|102.65|102.7|102.55|102.7|102.65|102.7|102.55|3052
1605088450000|2020-11-11 09:54:10|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|352
1605088460000|2020-11-11 09:54:20|102.55||102.55||102.6||102.55||10644
1605088470000|2020-11-11 09:54:30|102.5|102.45|102.5|102.3|102.5|102.45|102.5|102.3|13930
1605088480000|2020-11-11 09:54:40|102.45|102.25|102.4|102.25|102.45|102.3|102.4|102.25|54005
1605088490000|2020-11-11 09:54:50|102.35|102.2|102.7|102.5|102.8|102.7|102.35|102.2|59842
1605088500000|2020-11-11 09:55:00|102.85|102.55|102.7|102.5|102.85|102.75|102.7|102.5|10189
1605088510000|2020-11-11 09:55:10|||||||||1000
1605088520000|2020-11-11 09:55:20|102.65||102.65||102.65||102.65||2117
1605088530000|2020-11-11 09:55:30|102.6|102.45|102.65|102.4|102.65|102.45|102.6|102.4|4905
1605088540000|2020-11-11 09:55:40||102.5||102.5||102.5||102.4|17246
1605088550000|2020-11-11 09:55:50|||||||||2763
1605088560000|2020-11-11 09:56:00|102.7|102.55|103.1|102.95|103.15|102.95|102.7|102.55|61509
1605088570000|2020-11-11 09:56:10|103.05|102.85|103.1|102.95|103.15|102.95|103.05|102.8|15002
1605088580000|2020-11-11 09:56:20||103||103||103.05||102.95|12533
1605088590000|2020-11-11 09:56:30||102.95||103||103||102.95|1110
1605088610000|2020-11-11 09:56:50||102.95||103||103||102.95|1223
1605088630000|2020-11-11 09:57:10|103.05|102.95|103.05|102.9|103.05|102.95|103.05|102.9|1045
1605088640000|2020-11-11 09:57:20|||||||||19624
1605088650000|2020-11-11 09:57:30||102.95||102.95||102.95||102.95|1950
1605088660000|2020-11-11 09:57:40||102.9||102.9||102.9||102.9|1532
1605088670000|2020-11-11 09:57:50|||||||||970
1605088690000|2020-11-11 09:58:10|103|102.85|102.75|102.55|103|102.95|102.75|102.55|6772
1605088700000|2020-11-11 09:58:20|||||||||1200
1605088710000|2020-11-11 09:58:30|||||||||1688
1605088720000|2020-11-11 09:58:40||102.6||102.55||102.6||102.55|4255
1605088730000|2020-11-11 09:58:50|102.8|102.6|102.9|102.8|102.9|102.8|102.75|102.6|13905
1605088740000|2020-11-11 09:59:00|||||||||3681
1605088750000|2020-11-11 09:59:10|102.95|102.9|103.05|102.9|103.05|103|102.95|102.85|17696
1605088760000|2020-11-11 09:59:20||102.95||102.9||102.95||102.9|2343
1605088770000|2020-11-11 09:59:30|103.1|102.95|103.1|102.9|103.1|103|103.1|102.9|848
1605088780000|2020-11-11 09:59:40|103.05||103.05||103.1||103.05||4101
1605088790000|2020-11-11 09:59:50|103.1||103.1||103.1||103.1||25
1605088800000|2020-11-11 10:00:00|103.05||103.05||103.05||103.05||5258
1605088810000|2020-11-11 10:00:10|103.1|103|103.1|103|103.1|103|103.1|102.9|6376
1605088820000|2020-11-11 10:00:20|||||||||75000
1605088840000|2020-11-11 10:00:40|103.15|103.05|103.15|103.1|103.15|103.1|103.1|103|19862
1605088850000|2020-11-11 10:00:50|103.2|103.15|103.3|103.2|103.3|103.2|103.15|103.1|19289
1605088860000|2020-11-11 10:01:00|103.4|103.25|103.4|103.35|103.4|103.35|103.4|103.25|1406
1605088870000|2020-11-11 10:01:10|103.45|103.4|103.5|103.4|103.5|103.4|103.45|103.35|26077
1605088890000|2020-11-11 10:01:30||103.45||103.45||103.45||103.45|16866
1605088910000|2020-11-11 10:01:50|||||||||54550
1605088930000|2020-11-11 10:02:10|||||||||9719
1605088940000|2020-11-11 10:02:20||103.4||103.45||103.45||103.35|10031
1605088950000|2020-11-11 10:02:30|103.55|103.5|103.7|103.5|103.7|103.5|103.55|103.45|26535
1605088960000|2020-11-11 10:02:40|||||||||1500
1605088970000|2020-11-11 10:02:50|||||||||50868
1605088980000|2020-11-11 10:03:00|103.65|103.45|103.6|103.5|103.65|103.5|103.6|103.45|29528
1605088990000|2020-11-11 10:03:10|103.55|103.45|103.55|103.5|103.55|103.5|103.55|103.45|7686
1605089000000|2020-11-11 10:03:20|103.5|103.45|103.35|103.2|103.55|103.5|103.35|103.15|57275
1605089010000|2020-11-11 10:03:30|||||||||34
1605089020000|2020-11-11 10:03:40|103.3|103.15|103.3|103.1|103.35|103.2|103.25|103.1|2699
1605089030000|2020-11-11 10:03:50|103.25|103.2|103.25|103.1|103.3|103.2|103.25|103.1|1515
1605089040000|2020-11-11 10:04:00||103.15||103.15||103.15||103.15|16
1605089050000|2020-11-11 10:04:10||103.1||103.1||103.1||103.1|32636
1605089060000|2020-11-11 10:04:20|103.3|103.2|103.25|103.1|103.35|103.2|103.2|103.1|8627
1605089070000|2020-11-11 10:04:30|||||||||87
1605089080000|2020-11-11 10:04:40|||||||||3881
1605089090000|2020-11-11 10:04:50||103.2||103.15||103.2||103.1|3085
1605089100000|2020-11-11 10:05:00|||||||||957
1605089110000|2020-11-11 10:05:10|103.2|103.1|103.2|103.1|103.25|103.1|103.2|103.05|5150
1605089120000|2020-11-11 10:05:20|103.15|103.05|103.05|102.95|103.15|103.05|103|102.95|73184
1605089130000|2020-11-11 10:05:30|103.1||103.1||103.1||103.1||10533
1605089140000|2020-11-11 10:05:40|103.05|102.9|103|102.9|103.1|102.9|103|102.9|40508
1605089150000|2020-11-11 10:05:50|102.95|102.85|102.95|102.85|103|102.95|102.95|102.85|30624
1605089160000|2020-11-11 10:06:00|103||103||103||103||25498
1605089170000|2020-11-11 10:06:10|103.05|102.9|103|102.9|103.05|102.9|102.95|102.9|10252
1605089180000|2020-11-11 10:06:20||102.85||102.9||102.9||102.85|193
1605089190000|2020-11-11 10:06:30|||||||||7246
1605089200000|2020-11-11 10:06:40|103.05|103|102.95|102.8|103.1|103|102.9|102.7|57543
1605089210000|2020-11-11 10:06:50||102.85||102.85||102.85||102.85|0
1605089220000|2020-11-11 10:07:00|103|102.8|103|102.9|103.05|102.9|103|102.8|12634
1605089230000|2020-11-11 10:07:10|103.05||103.05||103.05||103.05||14825
1605089240000|2020-11-11 10:07:20|||||||||60
1605089250000|2020-11-11 10:07:30|||||||||934
1605089260000|2020-11-11 10:07:40|103.1|102.95|103.1|103|103.15|103|103.05|102.9|20649
1605089270000|2020-11-11 10:07:50|103.05|102.95|103.05|103|103.1|103|103.05|102.9|1499
1605089290000|2020-11-11 10:08:10|103.1|102.95|103.05|102.9|103.1|102.95|103.05|102.9|674
1605089310000|2020-11-11 10:08:30|103|102.85|102.95|102.8|103|102.9|102.95|102.8|21745
1605089330000|2020-11-11 10:08:50|||||||||37131
1605089340000|2020-11-11 10:09:00|||||||||483
1605089360000|2020-11-11 10:09:20|102.9||102.9||102.9||102.9||4976
1605089370000|2020-11-11 10:09:30|||||||||4915
1605089390000|2020-11-11 10:09:50|102.85||102.85||102.85||102.85||4248
1605089400000|2020-11-11 10:10:00|102.8|102.7|102.8|102.65|102.9|102.8|102.75|102.6|67654
1605089410000|2020-11-11 10:10:10|||||||||2085
1605089420000|2020-11-11 10:10:20|||||||||743
1605089430000|2020-11-11 10:10:30|||||||||10147
1605089440000|2020-11-11 10:10:40|102.75|102.6|102.75|102.55|102.8|102.65|102.75|102.55|4403
1605089450000|2020-11-11 10:10:50|102.7|102.6|102.65|102.55|102.75|102.7|102.65|102.55|1000
1605089460000|2020-11-11 10:11:00|102.7|102.6|102.75|102.55|102.75|102.6|102.7|102.55|17
1605089470000|2020-11-11 10:11:10|||||||||4832
1605089480000|2020-11-11 10:11:20|102.7||102.7||102.75||102.7||786
1605089490000|2020-11-11 10:11:30|||||||||16942
1605089500000|2020-11-11 10:11:40|102.65|102.5|102.65|102.5|102.65|102.5|102.65|102.5|69002
1605089510000|2020-11-11 10:11:50||102.55||102.55||102.55||102.55|500
1605089520000|2020-11-11 10:12:00||102.5||102.5||102.5||102.5|25
1605089530000|2020-11-11 10:12:10||102.55||102.5||102.55||102.5|6515
1605089540000|2020-11-11 10:12:20|||||||||9242
1605089550000|2020-11-11 10:12:30|||||||||7000
1605089560000|2020-11-11 10:12:40|||||||||2051
1605089570000|2020-11-11 10:12:50|||||||||2100
1605089580000|2020-11-11 10:13:00|||||||||1000
1605089590000|2020-11-11 10:13:10|||||||||6261
1605089620000|2020-11-11 10:13:40|||||||||20930
1605089630000|2020-11-11 10:13:50|||||||||20
1605089640000|2020-11-11 10:14:00|102.6|102.45|102.55|102.45|102.6|102.45|102.55|102.45|4473
1605089660000|2020-11-11 10:14:20|||||||||172
1605089670000|2020-11-11 10:14:30|||||||||4362
1605089680000|2020-11-11 10:14:40|||||||||401
1605089690000|2020-11-11 10:14:50|||||||||6538
1605089700000|2020-11-11 10:15:00|||||||||1368
1605089710000|2020-11-11 10:15:10|102.5|102.4|102.45|102.4|102.5|102.4|102.45|102.4|49096
1605089720000|2020-11-11 10:15:20|||||||||4618
1605089750000|2020-11-11 10:15:50|102.5|102.45|102.5|102.45|102.6|102.45|102.5|102.45|34866
1605089760000|2020-11-11 10:16:00|||||||||1555
1605089770000|2020-11-11 10:16:10|102.6|102.5|102.55|102.5|102.6|102.5|102.55|102.5|2277
1605089780000|2020-11-11 10:16:20|102.6||102.65||102.65||102.6||0
1605089790000|2020-11-11 10:16:30|102.7|102.55|102.9|102.75|102.9|102.75|102.7|102.55|21611
1605089800000|2020-11-11 10:16:40|102.95|102.8|103.15|102.95|103.2|103.15|102.95|102.8|17038
1605089810000|2020-11-11 10:16:50|||||||||29041
1605089820000|2020-11-11 10:17:00|||||||||30
1605089830000|2020-11-11 10:17:10|||||||||4931
1605089840000|2020-11-11 10:17:20||103||103||103||103|214
1605089850000|2020-11-11 10:17:30|||||||||11600
1605089860000|2020-11-11 10:17:40|||||||||8723
1605089870000|2020-11-11 10:17:50|||||||||7000
1605089880000|2020-11-11 10:18:00|||||||||8579
1605089890000|2020-11-11 10:18:10|||||||||8707
1605089910000|2020-11-11 10:18:30|103.2|103.1|103.25|103.15|103.25|103.15|103.2|103|11100
1605089930000|2020-11-11 10:18:50|||||||||2402
1605089940000|2020-11-11 10:19:00|||||||||2184
1605089950000|2020-11-11 10:19:10|103.3|103.2|103.25|103.15|103.3|103.2|103.25|103.15|1868
1605089960000|2020-11-11 10:19:20|103.3||103.3||103.3||103.3||6308
1605089980000|2020-11-11 10:19:40|||||||||10624
1605089990000|2020-11-11 10:19:50|||||||||14519
1605090000000|2020-11-11 10:20:00||103.2||103.2||103.2||103.15|2054
1605090010000|2020-11-11 10:20:10|||||||||5811
1605090020000|2020-11-11 10:20:20|103.25|103.25|103.3|103.15|103.3|103.25|103.25|103.15|4734
1605090030000|2020-11-11 10:20:30|103.25|103.2|103.3|103.2|103.3|103.2|103.25|103.15|7877
1605090040000|2020-11-11 10:20:40|||||||||354
1605090050000|2020-11-11 10:20:50||103.15||103.15||103.2||103.15|4122
1605090060000|2020-11-11 10:21:00|||||||||9363
1605090070000|2020-11-11 10:21:10||103.2||103.2||103.2||103.2|125
1605090080000|2020-11-11 10:21:20||103.15||103.15||103.15||103.15|16599
1605090090000|2020-11-11 10:21:30|||||||||5470
1605090110000|2020-11-11 10:21:50|103.35|103.2|103.25|103.15|103.35|103.25|103.25|103.15|12150
1605090120000|2020-11-11 10:22:00|103.3||103.35||103.35||103.3||0
1605090130000|2020-11-11 10:22:10||103.2||103.2||103.2||103.2|0
1605090140000|2020-11-11 10:22:20||103.25||103.3||103.3||103.25|15
1605090150000|2020-11-11 10:22:30|||||||||1777
1605090160000|2020-11-11 10:22:40|103.4|103.35|103.55|103.45|103.55|103.45|103.4|103.3|112396
1605090170000|2020-11-11 10:22:50|103.6|103.5|103.6|103.5|103.6|103.5|103.6|103.5|1058
1605090180000|2020-11-11 10:23:00|103.65|103.6|103.8|103.7|103.8|103.7|103.65|103.6|20997
1605090190000|2020-11-11 10:23:10||103.75||103.75||103.75||103.75|223
1605090200000|2020-11-11 10:23:20|||||||||19593
1605090210000|2020-11-11 10:23:30|103.75|103.7|103.8|103.75|103.8|103.75|103.75|103.7|22677
1605090230000|2020-11-11 10:23:50|103.75|103.7|103.75|103.7|103.75|103.7|103.7|103.65|8795
1605090240000|2020-11-11 10:24:00|103.8||103.8||103.8||103.8||8
1605090250000|2020-11-11 10:24:10|||||||||1911
1605090270000|2020-11-11 10:24:30|103.75|103.65|103.8|103.65|103.8|103.7|103.75|103.65|25328
1605090280000|2020-11-11 10:24:40|||||||||10000
1605090290000|2020-11-11 10:24:50|||||||||7136
1605090300000|2020-11-11 10:25:00|103.75|103.6|103.8|103.6|103.8|103.7|103.75|103.6|33110
1605090310000|2020-11-11 10:25:10|103.75||103.8||103.8||103.75||2514
1605090320000|2020-11-11 10:25:20|103.65|103.65|103.7|103.6|103.8|103.7|103.65|103.6|5615
1605090330000|2020-11-11 10:25:30|103.75||103.7||103.8||103.7||942
1605090340000|2020-11-11 10:25:40|103.75||103.75||103.75||103.75||4377
1605090350000|2020-11-11 10:25:50|103.65|103.65|103.7|103.65|103.8|103.65|103.65|103.65|1306
1605090360000|2020-11-11 10:26:00|103.75|103.6|103.7|103.55|103.75|103.6|103.7|103.55|2545
1605090370000|2020-11-11 10:26:10||103.6||103.6||103.6||103.6|12979
1605090380000|2020-11-11 10:26:20|||||||||948
1605090390000|2020-11-11 10:26:30|103.75|103.65|103.7|103.6|103.75|103.65|103.7|103.6|1634
1605090400000|2020-11-11 10:26:40|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.6|4315
1605090410000|2020-11-11 10:26:50|||||||||15754
1605090420000|2020-11-11 10:27:00|||||||||5749
1605090440000|2020-11-11 10:27:20|103.8|103.7|103.8|103.65|103.85|103.7|103.75|103.65|13008
1605090450000|2020-11-11 10:27:30|||||||||2000
1605090460000|2020-11-11 10:27:40|||||||||46000
1605090470000|2020-11-11 10:27:50||103.7||103.7||103.7||103.7|2000
1605090480000|2020-11-11 10:28:00|||||||||9570
1605090490000|2020-11-11 10:28:10|||||||||3575
1605090500000|2020-11-11 10:28:20|||||||||48695
1605090510000|2020-11-11 10:28:30|||||||||38279
1605090560000|2020-11-11 10:29:20|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.7|42452
1605090580000|2020-11-11 10:29:40|||||||||25000
1605090590000|2020-11-11 10:29:50|103.8|103.7|103.7|103.5|103.8|103.7|103.7|103.5|19241
1605090600000|2020-11-11 10:30:00|||||||||10964
1605090610000|2020-11-11 10:30:10||103.55||103.5||103.55||103.5|754
1605090620000|2020-11-11 10:30:20|103.55|103.55|103.45|103.4|103.7|103.55|103.45|103.4|47842
1605090630000|2020-11-11 10:30:30|103.5|103.5|103.7|103.55|103.7|103.6|103.5|103.4|35004
1605090640000|2020-11-11 10:30:40|103.75|103.7|103.7|103.55|103.75|103.7|103.7|103.55|33597
1605090650000|2020-11-11 10:30:50|103.65|103.5|103.45|103.3|103.65|103.5|103.45|103.3|7798
1605090660000|2020-11-11 10:31:00|103.4|103.25|103.3|103.1|103.4|103.25|103.2|103.1|44223
1605090670000|2020-11-11 10:31:10|||||||||5936
1605090680000|2020-11-11 10:31:20|103.25|103.15|103.25|103.1|103.25|103.15|103.25|103.1|11404
1605090690000|2020-11-11 10:31:30|||||||||2216
1605090700000|2020-11-11 10:31:40|103.3|103.15|103.3|103.15|103.3|103.15|103.3|103.15|21815
1605090710000|2020-11-11 10:31:50|103.25|103.1|103.15|103.05|103.25|103.15|103.15|103.05|15992
1605090720000|2020-11-11 10:32:00|103.1|103|103|102.9|103.1|103|102.95|102.9|27148
1605090730000|2020-11-11 10:32:10|103.05||103.05||103.05||102.95||3904
1605090740000|2020-11-11 10:32:20|103||103||103||103||750
1605090750000|2020-11-11 10:32:30|103.05|102.95|103.1|102.95|103.15|103|103.05|102.95|4815
1605090760000|2020-11-11 10:32:40|||||||||4000
1605090770000|2020-11-11 10:32:50|103.15|103|103.15|103.05|103.15|103.05|103.15|103|3734
1605090780000|2020-11-11 10:33:00|103.2|103.1|103.25|103.1|103.25|103.1|103.2|103.05|33551
1605090800000|2020-11-11 10:33:20|103.15||103.15||103.15||103.15||3007
1605090810000|2020-11-11 10:33:30||103.05||103.1||103.1||103.05|4740
1605090820000|2020-11-11 10:33:40||103.05||103||103.1||103|941
1605090840000|2020-11-11 10:34:00|||||||||669
1605090850000|2020-11-11 10:34:10||103.05||103.05||103.05||103.05|3004
1605090860000|2020-11-11 10:34:20|103.2|103.1|103.45|103.3|103.45|103.3|103.2|103.1|18892
1605090870000|2020-11-11 10:34:30|103.4|103.25|103.4|103.25|103.4|103.25|103.4|103.25|5000
1605090880000|2020-11-11 10:34:40|||||||||1500
1605090890000|2020-11-11 10:34:50|||||||||9610
1605090900000|2020-11-11 10:35:00|103.35|103.2|103.35|103.2|103.4|103.2|103.35|103.2|7247
1605090910000|2020-11-11 10:35:10|103.25|103.15|103.2|103|103.25|103.15|103.15|103|13976
1605090920000|2020-11-11 10:35:20|103.15|103.05|103.2|103.05|103.2|103.05|103.15|103.05|10527
1605090930000|2020-11-11 10:35:30|103.15|103|103.15|103|103.15|103|103.15|103|12989
1605090940000|2020-11-11 10:35:40|103.1|102.95|103.1|102.95|103.1|102.95|103.1|102.95|3715
1605090950000|2020-11-11 10:35:50|||||||||16793
1605090960000|2020-11-11 10:36:00|103.05|102.9|103.1|102.95|103.1|102.95|103.05|102.9|4667
1605090980000|2020-11-11 10:36:20|||||||||490
1605090990000|2020-11-11 10:36:30|103.05||103.05||103.05||103.05||16675
1605091010000|2020-11-11 10:36:50|103|102.9|102.85|102.75|103|102.9|102.8|102.65|36572
1605091020000|2020-11-11 10:37:00|102.9|102.7|102.85|102.65|102.9|102.7|102.85|102.65|4280
1605091040000|2020-11-11 10:37:20|102.8|102.6|102.7|102.6|102.8|102.6|102.7|102.6|14314
1605091050000|2020-11-11 10:37:30|102.65|102.55|102.6|102.5|102.65|102.55|102.6|102.5|127612
1605091060000|2020-11-11 10:37:40|102.65|102.55|102.7|102.5|102.7|102.55|102.65|102.5|13969
1605091070000|2020-11-11 10:37:50|102.65||102.65||102.65||102.65||5
1605091080000|2020-11-11 10:38:00|102.6||102.7||102.7||102.6||18598
1605091090000|2020-11-11 10:38:10|102.75|102.7|102.7|102.5|102.8|102.7|102.65|102.5|72617
1605091100000|2020-11-11 10:38:20||102.55||102.55||102.55||102.55|2512
1605091110000|2020-11-11 10:38:30|||||||||136
1605091120000|2020-11-11 10:38:40|102.75|102.6|102.8|102.6|102.8|102.6|102.75|102.6|10745
1605091130000|2020-11-11 10:38:50|||||||||5102
1605091150000|2020-11-11 10:39:10|102.75|102.65|102.85|102.7|102.95|102.8|102.75|102.65|41767
1605091170000|2020-11-11 10:39:30|102.9||102.85||102.9||102.85||92
1605091190000|2020-11-11 10:39:50|102.9|102.75|102.9|102.75|102.9|102.75|102.9|102.75|488
1605091200000|2020-11-11 10:40:00||102.85||102.85||102.85||102.85|5971
1605091220000|2020-11-11 10:40:20|102.95||102.95||102.95||102.95||1113
1605091230000|2020-11-11 10:40:30|103|102.9|103.05|102.95|103.05|102.95|102.95|102.9|24930
1605091240000|2020-11-11 10:40:40|103.1|103|103.2|103.05|103.2|103.05|103.1|103|5733
1605091250000|2020-11-11 10:40:50|103.15|103|103.05|102.9|103.15|103|103.05|102.9|16733
1605091260000|2020-11-11 10:41:00|||||||||1838
1605091270000|2020-11-11 10:41:10|||||||||416
1605091280000|2020-11-11 10:41:20|103.1|102.95|103.1|102.95|103.1|102.95|103.1|102.95|13020
1605091300000|2020-11-11 10:41:40|||||||||1565
1605091310000|2020-11-11 10:41:50|||||||||84
1605091320000|2020-11-11 10:42:00|103||103.1||103.1||103||4610
1605091330000|2020-11-11 10:42:10|103.15|103|103.3|103.15|103.3|103.2|103.15|103|10158
1605091340000|2020-11-11 10:42:20|103.25||103.25||103.25||103.25||874
1605091350000|2020-11-11 10:42:30|103.3||103.3||103.3||103.3||566
1605091360000|2020-11-11 10:42:40||103.2||103.2||103.2||103.2|2910
1605091370000|2020-11-11 10:42:50|||||||||400
1605091380000|2020-11-11 10:43:00|103.35|103.25|103.4|103.25|103.4|103.25|103.35|103.2|18203
1605091400000|2020-11-11 10:43:20|103.35|103.2|103.35|103.2|103.35|103.2|103.35|103.2|1947
1605091410000|2020-11-11 10:43:30|103.25|103.15|103.25|103.1|103.25|103.15|103.25|103.05|12133
1605091420000|2020-11-11 10:43:40|103.3||103.25||103.3||103.25||2
1605091430000|2020-11-11 10:43:50|||||||||1000
1605091460000|2020-11-11 10:44:20|||||||||5089
1605091470000|2020-11-11 10:44:30|103.3|103.2|103.2|103.1|103.3|103.2|103.2|103.1|5331
1605091480000|2020-11-11 10:44:40|||||||||10219
1605091490000|2020-11-11 10:44:50|103.25||103.2||103.25||103.2||17715
1605091500000|2020-11-11 10:45:00|103.25|103.15|103.3|103.15|103.3|103.15|103.25|103.15|2886
1605091510000|2020-11-11 10:45:10|103.35|103.2|103.35|103.15|103.35|103.2|103.35|103.15|300
1605091520000|2020-11-11 10:45:20|103.3|103.25|103.3|103.25|103.3|103.25|103.3|103.25|3784
1605091540000|2020-11-11 10:45:40||103.2||103.2||103.2||103.2|9866
1605091550000|2020-11-11 10:45:50|103.25|103.15|103.2|103.1|103.25|103.15|103.2|103.05|16568
1605091560000|2020-11-11 10:46:00|103.15|103.05|103.15|103|103.15|103.05|103.15|103|10010
1605091570000|2020-11-11 10:46:10|103.1|102.95|102.85|102.75|103.1|102.95|102.85|102.75|28092
1605091590000|2020-11-11 10:46:30|||||||||1261
1605091600000|2020-11-11 10:46:40|102.9|102.8|102.9|102.75|102.9|102.8|102.9|102.75|12684
1605091610000|2020-11-11 10:46:50|102.85||102.85||102.85||102.85||210
1605091620000|2020-11-11 10:47:00|102.8|102.7|102.75|102.6|102.8|102.7|102.75|102.6|7225
1605091630000|2020-11-11 10:47:10|102.7|102.55|102.55|102.5|102.7|102.55|102.55|102.5|94601
1605091640000|2020-11-11 10:47:20|102.6|102.65|102.9|102.7|102.9|102.7|102.6|102.55|37004
1605091650000|2020-11-11 10:47:30|102.95|102.95|103.1|102.95|103.1|103|102.95|102.75|37893
1605091670000|2020-11-11 10:47:50|103.15|103|103.15|103|103.15|103|103.15|103|3037
1605091680000|2020-11-11 10:48:00|103.2|103.05|103.15|102.95|103.2|103.05|103.15|102.95|6410
1605091690000|2020-11-11 10:48:10||103||103||103||103|500
1605091700000|2020-11-11 10:48:20|||||||||53272
1605091710000|2020-11-11 10:48:30|||||||||20511
1605091730000|2020-11-11 10:48:50|||||||||1268
1605091750000|2020-11-11 10:49:10|103.2|103.05|103.5|103.35|103.5|103.45|103.2|103.05|16360
1605091760000|2020-11-11 10:49:20||103.4||103.4||103.4||103.4|143
1605091770000|2020-11-11 10:49:30|||||||||9910
1605091790000|2020-11-11 10:49:50|103.55|103.45|103.6|103.45|103.6|103.45|103.55|103.4|10747
1605091800000|2020-11-11 10:50:00|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|0
1605091810000|2020-11-11 10:50:10|||||||||16880
1605091830000|2020-11-11 10:50:30|||||||||14804
1605091840000|2020-11-11 10:50:40|103.55|103.45|103.65|103.45|103.65|103.45|103.55|103.45|1842
1605091850000|2020-11-11 10:50:50|103.6||103.6||103.65||103.6||476
1605091860000|2020-11-11 10:51:00|103.55||103.55||103.55||103.55||10228
1605091870000|2020-11-11 10:51:10|103.5|103.4|103.5|103.3|103.5|103.4|103.5|103.3|2069
1605091890000|2020-11-11 10:51:30|||||||||1000
1605091900000|2020-11-11 10:51:40||103.35||103.35||103.35||103.35|153
1605091920000|2020-11-11 10:52:00|103.4|103.4|103.5|103.4|103.5|103.4|103.4|103.4|15217
1605091930000|2020-11-11 10:52:10|103.55|103.45|103.65|103.45|103.7|103.55|103.55|103.45|26217
1605091940000|2020-11-11 10:52:20|103.7|103.5|103.75|103.55|103.75|103.55|103.7|103.5|5559
1605091950000|2020-11-11 10:52:30|||||||||1931
1605091960000|2020-11-11 10:52:40|||||||||755
1605091970000|2020-11-11 10:52:50|103.65||103.65||103.65||103.65||4566
1605091980000|2020-11-11 10:53:00|||||||||2865
1605091990000|2020-11-11 10:53:10|103.6|103.5|103.45|103.2|103.6|103.5|103.45|103.2|16754
1605092000000|2020-11-11 10:53:20||103.25||103.25||103.25||103.25|1469
1605092010000|2020-11-11 10:53:30|103.4|103.2|103.35|103.2|103.4|103.2|103.3|103.15|8962
1605092020000|2020-11-11 10:53:40|103.3|103.15|103.35|103.2|103.35|103.2|103.3|103.15|3141
1605092030000|2020-11-11 10:53:50|103.4||103.4||103.4||103.4||6726
1605092040000|2020-11-11 10:54:00|103.35|103.25|103.3|103.2|103.4|103.25|103.3|103.2|25110
1605092050000|2020-11-11 10:54:10|103.35||103.35||103.35||103.35||7289
1605092060000|2020-11-11 10:54:20|103.3||103.3||103.3||103.3||2719
1605092070000|2020-11-11 10:54:30|||||||||1103
1605092080000|2020-11-11 10:54:40|||||||||2500
1605092100000|2020-11-11 10:55:00|103.25|103.25|103.4|103.25|103.45|103.3|103.25|103.25|9549
1605092130000|2020-11-11 10:55:30|||||||||3426
1605092150000|2020-11-11 10:55:50|||||||||1543
1605092160000|2020-11-11 10:56:00|103.35|103.2|103.35|103.2|103.35|103.2|103.3|103.15|7758
1605092170000|2020-11-11 10:56:10|103.3||103.3||103.3||103.3||134
1605092180000|2020-11-11 10:56:20|||||||||6262
1605092190000|2020-11-11 10:56:30|||||||||1241
1605092210000|2020-11-11 10:56:50|103.35||103.35||103.35||103.35||2081
1605092230000|2020-11-11 10:57:10|103.3||103.35||103.35||103.3||6142
1605092240000|2020-11-11 10:57:20|||||||||15000
1605092250000|2020-11-11 10:57:30|||||||||14285
1605092260000|2020-11-11 10:57:40|||||||||20133
1605092270000|2020-11-11 10:57:50|||||||||5557
1605092280000|2020-11-11 10:58:00|||||||||22323
1605092290000|2020-11-11 10:58:10|||||||||2733
1605092300000|2020-11-11 10:58:20||103.25||103.25||103.25||103.25|2362
1605092310000|2020-11-11 10:58:30|103.4|103.3|103.4|103.35|103.45|103.35|103.4|103.25|10827
1605092320000|2020-11-11 10:58:40|103.45||103.45||103.45||103.45||3740
1605092330000|2020-11-11 10:58:50|||||||||5708
1605092340000|2020-11-11 10:59:00|103.4|103.3|103.4|103.25|103.4|103.35|103.4|103.25|6182
1605092350000|2020-11-11 10:59:10|103.35|103.2|103.35|103.2|103.35|103.25|103.35|103.2|2042
1605092360000|2020-11-11 10:59:20|103.3|103.15|103.35|103.2|103.35|103.2|103.25|103.15|118829
1605092370000|2020-11-11 10:59:30|103.3|103.15|103.25|103.1|103.3|103.15|103.25|103.1|10150
1605092380000|2020-11-11 10:59:40|103.2|103.05|103.05|103|103.2|103.05|103.05|103|9324
1605092390000|2020-11-11 10:59:50|103.1|102.95|103.05|102.95|103.1|102.95|103.05|102.95|7851
1605092400000|2020-11-11 11:00:00|103|102.9|102.95|102.85|103|102.9|102.95|102.8|11283
1605092410000|2020-11-11 11:00:10|102.9|102.8|102.85|102.75|102.9|102.85|102.85|102.75|7000
1605092420000|2020-11-11 11:00:20|102.9|102.8|102.85|102.75|102.9|102.8|102.85|102.75|1193
1605092430000|2020-11-11 11:00:30|102.8|102.65|102.75|102.65|102.8|102.7|102.75|102.65|2307
1605092440000|2020-11-11 11:00:40|102.7|102.6|102.6|102.5|102.7|102.6|102.6|102.5|14127
1605092450000|2020-11-11 11:00:50|102.65|102.55|102.7|102.55|102.75|102.55|102.65|102.55|10708
1605092460000|2020-11-11 11:01:00|102.65|102.5|102.65|102.5|102.65|102.5|102.65|102.5|29142
1605092470000|2020-11-11 11:01:10|||||||||89
1605092480000|2020-11-11 11:01:20|||||||||2256
1605092490000|2020-11-11 11:01:30||102.55||102.5||102.55||102.5|1267
1605092500000|2020-11-11 11:01:40|||||||||464
1605092510000|2020-11-11 11:01:50|102.7|102.55|102.75|102.65|102.75|102.65|102.7|102.55|8136
1605092520000|2020-11-11 11:02:00|||||||||478
1605092540000|2020-11-11 11:02:20|||||||||477
1605092550000|2020-11-11 11:02:30|||||||||5000
1605092560000|2020-11-11 11:02:40||102.7||102.65||102.7||102.65|5754
1605092570000|2020-11-11 11:02:50|102.8|102.7|102.85|102.7|102.85|102.7|102.8|102.7|8976
1605092580000|2020-11-11 11:03:00||102.65||102.7||102.7||102.65|0
1605092590000|2020-11-11 11:03:10|||||||||8392
1605092600000|2020-11-11 11:03:20||102.65||102.65||102.65||102.65|1006
1605092610000|2020-11-11 11:03:30|102.8||102.8||102.8||102.8||0
1605092620000|2020-11-11 11:03:40|||||||||4830
1605092640000|2020-11-11 11:04:00||102.7||102.7||102.7||102.7|46222
1605092650000|2020-11-11 11:04:10|||||||||12000
1605092670000|2020-11-11 11:04:30|102.75||102.75||102.75||102.75||1832
1605092690000|2020-11-11 11:04:50|102.7|102.65|102.7|102.6|102.75|102.65|102.7|102.55|54193
1605092700000|2020-11-11 11:05:00|||||||||472
1605092730000|2020-11-11 11:05:30|102.65|102.55|102.7|102.6|102.75|102.65|102.65|102.55|6365
1605092740000|2020-11-11 11:05:40|||||||||10872
1605092750000|2020-11-11 11:05:50|102.65|102.55|102.55|102.45|102.65|102.55|102.55|102.4|12322
1605092760000|2020-11-11 11:06:00|102.6|102.4|102.55|102.4|102.6|102.4|102.55|102.4|11087
1605092770000|2020-11-11 11:06:10|102.6|102.5|102.6|102.5|102.6|102.5|102.55|102.4|15969
1605092780000|2020-11-11 11:06:20|102.55||102.6||102.6||102.55||2916
1605092790000|2020-11-11 11:06:30|||||||||473
1605092810000|2020-11-11 11:06:50|102.65|102.55|102.8|102.7|102.8|102.7|102.6|102.5|29826
1605092820000|2020-11-11 11:07:00||102.6||102.65||102.65||102.6|100
1605092840000|2020-11-11 11:07:20|||||||||3047
1605092850000|2020-11-11 11:07:30|102.85|102.7|102.85|102.75|102.85|102.75|102.85|102.7|4302
1605092860000|2020-11-11 11:07:40|||||||||1575
1605092870000|2020-11-11 11:07:50|102.9|102.8|103.05|102.85|103.05|102.9|102.9|102.8|11378
1605092880000|2020-11-11 11:08:00|||||||||50
1605092890000|2020-11-11 11:08:10||102.9||102.9||102.9||102.9|6762
1605092900000|2020-11-11 11:08:20|103||103||103||103||59
1605092910000|2020-11-11 11:08:30|102.95||102.95||102.95||102.95||17333
1605092920000|2020-11-11 11:08:40||102.85||102.85||102.85||102.85|7159
1605092950000|2020-11-11 11:09:10|103|102.9|103.05|102.9|103.1|103|102.95|102.9|14935
1605092960000|2020-11-11 11:09:20|||||||||1963
1605092970000|2020-11-11 11:09:30|103|102.95|102.85|102.7|103.05|102.95|102.8|102.7|26546
1605092980000|2020-11-11 11:09:40|102.8|102.65|102.7|102.6|102.85|102.7|102.7|102.6|6670
1605092990000|2020-11-11 11:09:50|102.65|102.55|102.5|102.4|102.65|102.55|102.5|102.4|23894
1605093000000|2020-11-11 11:10:00|102.55|102.5|102.5|102.4|102.55|102.5|102.5|102.4|8338
1605093010000|2020-11-11 11:10:10|||||||||2924
1605093030000|2020-11-11 11:10:30|||||||||4000
1605093040000|2020-11-11 11:10:40|||||||||7805
1605093050000|2020-11-11 11:10:50|102.45|102.35|102.35|102.2|102.45|102.35|102.35|102.2|14449
1605093060000|2020-11-11 11:11:00|102.4|102.25|102.4|102.25|102.4|102.25|102.4|102.25|33995
1605093070000|2020-11-11 11:11:10|102.35|102.2|102.35|102.2|102.35|102.2|102.35|102.2|3656
1605093080000|2020-11-11 11:11:20||102.25||102.2||102.25||102.2|5007
1605093090000|2020-11-11 11:11:30|102.4|102.25|102.4|102.2|102.4|102.25|102.35|102.2|1010
1605093100000|2020-11-11 11:11:40|102.45|102.25|102.5|102.35|102.5|102.35|102.4|102.25|8841
1605093110000|2020-11-11 11:11:50|||||||||1993
1605093120000|2020-11-11 11:12:00|||||||||9694
1605093140000|2020-11-11 11:12:20|||||||||500
1605093150000|2020-11-11 11:12:30|102.55|102.4|102.5|102.35|102.6|102.45|102.5|102.35|18197
1605093160000|2020-11-11 11:12:40|||||||||2502
1605093170000|2020-11-11 11:12:50|||||||||961
1605093180000|2020-11-11 11:13:00|102.4|102.3|102.35|102.25|102.5|102.3|102.35|102.2|6921
1605093190000|2020-11-11 11:13:10|||||||||2904
1605093200000|2020-11-11 11:13:20|102.4||102.4||102.4||102.35||14501
1605093210000|2020-11-11 11:13:30|102.35||102.35||102.4||102.35||1382
1605093220000|2020-11-11 11:13:40|102.4||102.35||102.4||102.35||3500
1605093240000|2020-11-11 11:14:00|102.3|102.2|102.25|102.15|102.3|102.2|102.25|102.15|11859
1605093260000|2020-11-11 11:14:20|102.2|102.1|102.2|102.05|102.2|102.1|102.2|102.05|12512
1605093270000|2020-11-11 11:14:30|||||||||270
1605093280000|2020-11-11 11:14:40|102.25|102.1|102.25|102.1|102.25|102.1|102.25|102.1|14
1605093290000|2020-11-11 11:14:50|102.2||102.2||102.25||102.2||2806
1605093300000|2020-11-11 11:15:00|102.25||102.25||102.25||102.25||20027
1605093310000|2020-11-11 11:15:10|102.3|102.15|102.3|102.15|102.3|102.15|102.3|102.1|14161
1605093330000|2020-11-11 11:15:30|||||||||4850
1605093350000|2020-11-11 11:15:50||102.2||102.2||102.2||102.2|79784
1605093360000|2020-11-11 11:16:00|102.35||102.3||102.35||102.3||1446
1605093370000|2020-11-11 11:16:10|102.35|102.25|102.5|102.4|102.5|102.4|102.35|102.25|24895
1605093380000|2020-11-11 11:16:20|||||||||1034
1605093390000|2020-11-11 11:16:30|102.55|102.45|102.6|102.45|102.6|102.45|102.5|102.45|7593
1605093400000|2020-11-11 11:16:40||102.5||102.5||102.5||102.5|84
1605093410000|2020-11-11 11:16:50|||||||||487
1605093440000|2020-11-11 11:17:20|||||||||1000
1605093450000|2020-11-11 11:17:30|||||||||4840
1605093480000|2020-11-11 11:18:00|||||||||52812
1605093510000|2020-11-11 11:18:30|102.65|102.55|102.7|102.55|102.7|102.55|102.65|102.55|7387
1605093520000|2020-11-11 11:18:40|||||||||1926
1605093530000|2020-11-11 11:18:50|102.75|102.6|102.9|102.75|102.9|102.75|102.75|102.6|21306
1605093540000|2020-11-11 11:19:00|102.85||102.85||102.85||102.85||2
1605093550000|2020-11-11 11:19:10|102.7|102.7|102.6|102.45|102.7|102.7|102.55|102.45|19023
1605093560000|2020-11-11 11:19:20|102.65|102.5|102.75|102.65|102.75|102.65|102.65|102.5|17444
1605093570000|2020-11-11 11:19:30|102.8||102.8||102.8||102.8||1450
1605093580000|2020-11-11 11:19:40|||||||||9677
1605093590000|2020-11-11 11:19:50||102.7||102.7||102.7||102.7|114
1605093600000|2020-11-11 11:20:00|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.65|5850
1605093620000|2020-11-11 11:20:20|||||||||689
1605093630000|2020-11-11 11:20:30|||||||||1952
1605093640000|2020-11-11 11:20:40|102.8|102.7|102.85|102.7|102.85|102.75|102.7|102.65|9069
1605093670000|2020-11-11 11:21:10|||||||||4252
1605093680000|2020-11-11 11:21:20|102.9|102.75|103.05|102.95|103.05|102.95|102.9|102.75|14020
1605093690000|2020-11-11 11:21:30|103.1|103|103.15|103|103.15|103.05|103|102.95|10089
1605093700000|2020-11-11 11:21:40|||||||||1975
1605093710000|2020-11-11 11:21:50||103.05||103.05||103.05||103.05|1412
1605093720000|2020-11-11 11:22:00|103.2|103.1|103.25|103.1|103.25|103.15|103.15|103.05|17799
1605093730000|2020-11-11 11:22:10|103.2|103.05|103.05|102.95|103.2|103.1|103.05|102.95|20311
1605093740000|2020-11-11 11:22:20|103|102.9|102.95|102.75|103|102.9|102.85|102.75|12687
1605093750000|2020-11-11 11:22:30|102.9||102.9||102.9||102.9||0
1605093760000|2020-11-11 11:22:40|102.85|102.7|102.6|102.5|102.85|102.7|102.6|102.45|26139
1605093770000|2020-11-11 11:22:50|102.55|102.45|102.6|102.45|102.65|102.45|102.55|102.4|14464
1605093800000|2020-11-11 11:23:20|||||||||40
1605093810000|2020-11-11 11:23:30|||||||||487
1605093820000|2020-11-11 11:23:40|102.55|102.4|102.55|102.4|102.6|102.4|102.55|102.4|6525
1605093840000|2020-11-11 11:24:00|||||||||194
1605093860000|2020-11-11 11:24:20|102.5|102.35|102.35|102.2|102.5|102.35|102.3|102.2|16690
1605093870000|2020-11-11 11:24:30|102.3||102.35||102.35||102.3||22102
1605093880000|2020-11-11 11:24:40|||||||||542
1605093890000|2020-11-11 11:24:50|102.4|102.25|102.4|102.2|102.45|102.35|102.3|102.2|8311
1605093900000|2020-11-11 11:25:00|||||||||500
1605093920000|2020-11-11 11:25:20||102.25||102.25||102.25||102.25|5540
1605093940000|2020-11-11 11:25:40|||||||||4313
1605093950000|2020-11-11 11:25:50|102.45|102.3|102.45|102.3|102.45|102.3|102.4|102.25|13108
1605093960000|2020-11-11 11:26:00|102.5|102.35|102.7|102.55|102.7|102.55|102.5|102.35|11908
1605093970000|2020-11-11 11:26:10|102.75|102.6|102.7|102.6|102.8|102.7|102.7|102.6|3241
1605093990000|2020-11-11 11:26:30|102.65|102.55|102.45|102.3|102.65|102.55|102.45|102.25|15067
1605094000000|2020-11-11 11:26:40|102.4|102.25|102.2|102.05|102.4|102.25|102|101.9|110774
1605094010000|2020-11-11 11:26:50|||||||||14461
1605094020000|2020-11-11 11:27:00|||||||||9747
1605094030000|2020-11-11 11:27:10|102.25|102.1|102.3|102.15|102.3|102.15|102.2|102.1|7016
1605094040000|2020-11-11 11:27:20|||||||||2395
1605094050000|2020-11-11 11:27:30|102.35|102.2|102.45|102.3|102.5|102.3|102.35|102.2|24963
1605094060000|2020-11-11 11:27:40|102.5|102.35|102.55|102.45|102.6|102.45|102.45|102.35|13787
1605094070000|2020-11-11 11:27:50|||||||||233
1605094080000|2020-11-11 11:28:00|102.5|102.4|102.45|102.3|102.55|102.45|102.45|102.3|8396
1605094090000|2020-11-11 11:28:10||102.35||102.3||102.35||102.3|1047
1605094120000|2020-11-11 11:28:40|102.5|102.35|102.5|102.4|102.65|102.5|102.45|102.3|16339
1605094130000|2020-11-11 11:28:50||102.35||102.4||102.4||102.35|627
1605094140000|2020-11-11 11:29:00|102.55|102.45|102.75|102.6|102.8|102.65|102.55|102.45|38607
1605094160000|2020-11-11 11:29:20|102.7|102.55|102.55|102.4|102.7|102.55|102.55|102.4|839
1605094170000|2020-11-11 11:29:30|102.6|102.6|102.55|102.4|102.65|102.6|102.55|102.4|12250
1605094180000|2020-11-11 11:29:40|||||||||2268
1605094190000|2020-11-11 11:29:50|||||||||485
1605094200000|2020-11-11 11:30:00|102.6|102.45|102.65|102.5|102.65|102.5|102.55|102.45|1512
1605094210000|2020-11-11 11:30:10|102.6|102.45|102.55|102.4|102.6|102.45|102.55|102.4|0
1605094230000|2020-11-11 11:30:30||102.45||102.45||102.45||102.45|0
1605094240000|2020-11-11 11:30:40|102.6|102.5|102.7|102.55|102.7|102.55|102.6|102.5|400
1605094250000|2020-11-11 11:30:50|102.75||102.75||102.75||102.75||24326
1605094260000|2020-11-11 11:31:00|102.7|102.5|102.7|102.5|102.7|102.6|102.6|102.45|15672
1605094270000|2020-11-11 11:31:10|102.65|102.45|102.65|102.55|102.65|102.55|102.65|102.45|5795
1605094280000|2020-11-11 11:31:20|||||||||35723
1605094290000|2020-11-11 11:31:30|||||||||4837
1605094300000|2020-11-11 11:31:40|102.7|102.65|102.75|102.55|102.8|102.7|102.65|102.55|26897
1605094310000|2020-11-11 11:31:50|102.7||102.7||102.7||102.7||79
1605094320000|2020-11-11 11:32:00|||||||||7000
1605094330000|2020-11-11 11:32:10||102.6||102.55||102.6||102.55|4108
1605094340000|2020-11-11 11:32:20|||||||||1000
1605094350000|2020-11-11 11:32:30|||||||||171
1605094360000|2020-11-11 11:32:40|102.65|102.5|102.55|102.45|102.65|102.5|102.55|102.4|17718
1605094370000|2020-11-11 11:32:50|||||||||84
1605094380000|2020-11-11 11:33:00|||||||||2138
1605094400000|2020-11-11 11:33:20|||||||||422
1605094420000|2020-11-11 11:33:40|102.6|102.5|102.6|102.45|102.65|102.5|102.6|102.45|5227
1605094430000|2020-11-11 11:33:50|102.55||102.6||102.6||102.55||2072
1605094450000|2020-11-11 11:34:10|||||||||2413
1605094460000|2020-11-11 11:34:20|102.55||102.6||102.6||102.55||54966
1605094470000|2020-11-11 11:34:30|102.55||102.6||102.6||102.55||1553
1605094480000|2020-11-11 11:34:40|102.55|102.4|102.4|102.25|102.55|102.45|102.4|102.2|46404
1605094490000|2020-11-11 11:34:50||102.3||102.3||102.3||102.3|0
1605094500000|2020-11-11 11:35:00|102.45|102.35|102.45|102.3|102.5|102.35|102.45|102.3|87954
1605094510000|2020-11-11 11:35:10|102.5|102.35|102.45|102.3|102.5|102.35|102.45|102.3|41472
1605094520000|2020-11-11 11:35:20|||||||||1000
1605094530000|2020-11-11 11:35:30||102.35||102.3||102.35||102.3|972
1605094550000|2020-11-11 11:35:50|||||||||12693
1605094560000|2020-11-11 11:36:00|||||||||6269
1605094570000|2020-11-11 11:36:10|||||||||24284
1605094580000|2020-11-11 11:36:20|102.4|102.35|102.45|102.3|102.5|102.35|102.4|102.3|4446
1605094590000|2020-11-11 11:36:30|||||||||1011
1605094600000|2020-11-11 11:36:40|102.4||102.4||102.4||102.4||2934
1605094610000|2020-11-11 11:36:50|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|17623
1605094620000|2020-11-11 11:37:00|102.55|102.45|102.6|102.4|102.6|102.5|102.5|102.4|17900
1605094630000|2020-11-11 11:37:10|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|0
1605094640000|2020-11-11 11:37:20|||||||||1671
1605094650000|2020-11-11 11:37:30|||||||||1784
1605094660000|2020-11-11 11:37:40|||||||||1698
1605094670000|2020-11-11 11:37:50|102.6|102.5|102.6|102.5|102.6|102.5|102.55|102.5|3636
1605094680000|2020-11-11 11:38:00|102.65|102.55|102.65|102.5|102.75|102.65|102.6|102.45|22555
1605094710000|2020-11-11 11:38:30|||||||||1192
1605094720000|2020-11-11 11:38:40|||||||||1927
1605094730000|2020-11-11 11:38:50|||||||||5676
1605094740000|2020-11-11 11:39:00|102.6|102.45|102.5|102.4|102.6|102.45|102.5|102.4|11427
1605094750000|2020-11-11 11:39:10||102.35||102.35||102.35||102.35|9881
1605094760000|2020-11-11 11:39:20|102.45|102.3|102.45|102.35|102.45|102.35|102.45|102.3|4285
1605094770000|2020-11-11 11:39:30|102.5|102.4|102.6|102.5|102.6|102.5|102.45|102.4|9897
1605094780000|2020-11-11 11:39:40|102.65|102.55|102.75|102.65|102.75|102.7|102.65|102.55|4971
1605094790000|2020-11-11 11:39:50|102.8|102.6|102.8|102.6|102.8|102.6|102.8|102.6|1980
1605094800000|2020-11-11 11:40:00||102.65||102.65||102.65||102.65|4065
1605094830000|2020-11-11 11:40:30|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.6|1849
1605094840000|2020-11-11 11:40:40|||||||||188
1605094850000|2020-11-11 11:40:50|102.8|102.65|102.8|102.6|102.8|102.65|102.8|102.6|13221
1605094860000|2020-11-11 11:41:00|102.75||102.75||102.75||102.75||3
1605094870000|2020-11-11 11:41:10|||||||||1000
1605094880000|2020-11-11 11:41:20|||||||||2849
1605094890000|2020-11-11 11:41:30||102.65||102.65||102.65||102.65|773
1605094900000|2020-11-11 11:41:40|102.8|102.7|102.85|102.75|102.85|102.75|102.75|102.7|7912
1605094910000|2020-11-11 11:41:50|102.8||102.8||102.8||102.8||27340
1605094920000|2020-11-11 11:42:00|102.75|102.7|102.55|102.45|102.75|102.75|102.55|102.45|11683
1605094940000|2020-11-11 11:42:20|||||||||2417
1605094950000|2020-11-11 11:42:30|102.5|102.4|102.5|102.35|102.5|102.45|102.5|102.35|7788
1605094960000|2020-11-11 11:42:40|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|29849
1605094970000|2020-11-11 11:42:50|||||||||32700
1605094980000|2020-11-11 11:43:00|||||||||1500
1605094990000|2020-11-11 11:43:10|102.4|102.3|102.4|102.25|102.4|102.35|102.35|102.25|3505
1605095000000|2020-11-11 11:43:20|||||||||3244
1605095010000|2020-11-11 11:43:30|||||||||85
1605095020000|2020-11-11 11:43:40|102.45|102.3|102.5|102.35|102.55|102.5|102.45|102.3|16999
1605095040000|2020-11-11 11:44:00|102.55|102.4|102.55|102.4|102.6|102.5|102.5|102.4|20496
1605095060000|2020-11-11 11:44:20|102.6|102.45|102.55|102.45|102.6|102.5|102.5|102.4|5768
1605095070000|2020-11-11 11:44:30|102.6|102.5|102.85|102.7|102.85|102.7|102.6|102.5|20455
1605095100000|2020-11-11 11:45:00|102.9|102.75|102.9|102.7|102.9|102.75|102.9|102.7|209
1605095110000|2020-11-11 11:45:10|102.85|102.75|102.85|102.8|102.85|102.8|102.8|102.75|1100
1605095120000|2020-11-11 11:45:20|102.9|102.85|102.95|102.8|102.95|102.85|102.9|102.8|3539
1605095130000|2020-11-11 11:45:30||102.85||102.85||102.85||102.85|181
1605095140000|2020-11-11 11:45:40|102.9|102.8|102.9|102.8|102.9|102.8|102.9|102.8|3930
1605095160000|2020-11-11 11:46:00|102.95|102.85|102.9|102.75|102.95|102.9|102.85|102.75|25176
1605095170000|2020-11-11 11:46:10||102.8||102.8||102.8||102.8|1
1605095180000|2020-11-11 11:46:20|||||||||4828
1605095190000|2020-11-11 11:46:30|||||||||930
1605095200000|2020-11-11 11:46:40|102.85|102.75|102.75|102.65|102.85|102.75|102.7|102.6|10548
1605095220000|2020-11-11 11:47:00|102.7|102.6|102.65|102.5|102.7|102.6|102.65|102.5|18937
1605095230000|2020-11-11 11:47:10|||||||||24903
1605095250000|2020-11-11 11:47:30|||||||||3000
1605095260000|2020-11-11 11:47:40||102.55||102.55||102.55||102.55|307
1605095270000|2020-11-11 11:47:50|||||||||1101
1605095280000|2020-11-11 11:48:00|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|1896
1605095300000|2020-11-11 11:48:20|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.35|9838
1605095310000|2020-11-11 11:48:30|102.6|102.5|102.5|102.35|102.6|102.5|102.5|102.35|15156
1605095340000|2020-11-11 11:49:00|||||||||1072
1605095350000|2020-11-11 11:49:10|||||||||21892
1605095360000|2020-11-11 11:49:20|102.45||102.45||102.5||102.45||5272
1605095370000|2020-11-11 11:49:30|102.5|102.4|102.55|102.4|102.55|102.4|102.45|102.4|7836
1605095380000|2020-11-11 11:49:40|102.6|102.45|102.65|102.5|102.65|102.5|102.6|102.45|8845
1605095400000|2020-11-11 11:50:00|||||||||2413
1605095420000|2020-11-11 11:50:20|102.7|102.55|102.65|102.55|102.7|102.6|102.6|102.55|7868
1605095430000|2020-11-11 11:50:30|102.6|102.5|102.7|102.55|102.7|102.55|102.6|102.5|3412
1605095440000|2020-11-11 11:50:40|102.65||102.65||102.65||102.65||0
1605095450000|2020-11-11 11:50:50|102.7||102.7||102.7||102.7||598
1605095460000|2020-11-11 11:51:00|||||||||557
1605095480000|2020-11-11 11:51:20|102.65|102.6|102.6|102.5|102.65|102.6|102.6|102.45|10030
1605095490000|2020-11-11 11:51:30||102.55||102.5||102.55||102.5|36208
1605095500000|2020-11-11 11:51:40|102.55|102.45|102.5|102.45|102.55|102.45|102.5|102.45|11951
1605095510000|2020-11-11 11:51:50|||||||||1170
1605095520000|2020-11-11 11:52:00|102.55|102.5|102.55|102.45|102.55|102.5|102.5|102.4|34641
1605095530000|2020-11-11 11:52:10|||||||||500
1605095560000|2020-11-11 11:52:40|||||||||1928
1605095590000|2020-11-11 11:53:10|||||||||487
1605095600000|2020-11-11 11:53:20|||||||||5212
1605095610000|2020-11-11 11:53:30|||||||||8000
1605095620000|2020-11-11 11:53:40|102.5|102.4|102.45|102.4|102.55|102.45|102.45|102.35|5537
1605095630000|2020-11-11 11:53:50||102.35||102.4||102.4||102.35|9112
1605095660000|2020-11-11 11:54:20||102.35||102.35||102.4||102.35|7430
1605095670000|2020-11-11 11:54:30||102.4||102.4||102.4||102.35|1866
1605095680000|2020-11-11 11:54:40|||||||||104
1605095690000|2020-11-11 11:54:50|102.4|102.35|102.4|102.3|102.4|102.35|102.4|102.3|11557
1605095720000|2020-11-11 11:55:20|102.45|102.35|102.5|102.4|102.55|102.4|102.45|102.35|20939
1605095730000|2020-11-11 11:55:30|102.55|102.45|102.5|102.45|102.55|102.45|102.5|102.4|2987
1605095740000|2020-11-11 11:55:40|102.45|102.4|102.5|102.35|102.5|102.4|102.4|102.35|2654
1605095750000|2020-11-11 11:55:50|102.45|102.4|102.45|102.3|102.45|102.4|102.45|102.3|13164
1605095760000|2020-11-11 11:56:00|102.4|102.25|102.25|102.2|102.4|102.25|102.15|102.1|20044
1605095770000|2020-11-11 11:56:10|102.3||102.3||102.3||102.25||9200
1605095780000|2020-11-11 11:56:20|102.25||102.25||102.25||102.25||4490
1605095790000|2020-11-11 11:56:30|102.3||102.25||102.3||102.25||1223
1605095800000|2020-11-11 11:56:40|102.3||102.3||102.3||102.3||0
1605095810000|2020-11-11 11:56:50|102.25||102.25||102.3||102.25||10
1605095830000|2020-11-11 11:57:10|102.3||102.25||102.3||102.25||1776
1605095850000|2020-11-11 11:57:30||102.15||102.15||102.15||102.15|8091
1605095860000|2020-11-11 11:57:40||102.2||102.15||102.2||102.15|4853
1605095870000|2020-11-11 11:57:50|102.3|102.2|102.3|102.2|102.35|102.2|102.3|102.2|4899
1605095880000|2020-11-11 11:58:00|||||||||95
1605095890000|2020-11-11 11:58:10|||||||||4399
1605095900000|2020-11-11 11:58:20|||||||||2000
1605095910000|2020-11-11 11:58:30|||||||||776
1605095920000|2020-11-11 11:58:40|102.35|102.25|102.35|102.25|102.4|102.3|102.35|102.2|4145
1605095930000|2020-11-11 11:58:50||102.3||102.25||102.3||102.25|210
1605095940000|2020-11-11 11:59:00|102.4|102.3|102.35|102.25|102.4|102.3|102.35|102.25|1860
1605095950000|2020-11-11 11:59:10||102.3||102.3||102.3||102.3|561
1605095960000|2020-11-11 11:59:20||102.25||102.25||102.25||102.25|996
1605095970000|2020-11-11 11:59:30|102.4|102.3|102.5|102.4|102.5|102.4|102.4|102.3|53287
1605095980000|2020-11-11 11:59:40|102.55|102.45|102.9|102.75|102.9|102.75|102.5|102.45|61307
1605095990000|2020-11-11 11:59:50|102.85|102.7|102.7|102.55|102.85|102.7|102.65|102.5|22498
1605096000000|2020-11-11 12:00:00|102.6|102.6|102.8|102.6|102.8|102.6|102.6|102.45|15431
1605096010000|2020-11-11 12:00:10|102.85|102.65|102.9|102.75|102.9|102.75|102.85|102.65|4206
1605096020000|2020-11-11 12:00:20|102.85|102.7|102.85|102.65|102.85|102.75|102.75|102.6|10315
1605096040000|2020-11-11 12:00:40||102.7||102.7||102.75||102.7|4148
1605096050000|2020-11-11 12:00:50||102.75||102.75||102.75||102.75|0
1605096060000|2020-11-11 12:01:00|102.8|102.7|102.65|102.55|102.8|102.75|102.65|102.5|23054
1605096070000|2020-11-11 12:01:10|102.7|102.5|102.7|102.5|102.7|102.5|102.7|102.5|904
1605096080000|2020-11-11 12:01:20|102.65||102.65||102.65||102.65||1
1605096090000|2020-11-11 12:01:30|102.7|102.55|102.7|102.55|102.7|102.55|102.7|102.55|4372
1605096100000|2020-11-11 12:01:40|102.65||102.65||102.65||102.65||32
1605096110000|2020-11-11 12:01:50|102.7|102.6|102.7|102.6|102.75|102.6|102.7|102.55|104
1605096120000|2020-11-11 12:02:00|102.65||102.65||102.65||102.65||16450
1605096150000|2020-11-11 12:02:30|102.6|102.55|102.5|102.35|102.6|102.55|102.35|102.3|100383
1605096160000|2020-11-11 12:02:40|102.4|102.3|102.4|102.35|102.4|102.35|102.4|102.3|16963
1605096170000|2020-11-11 12:02:50|102.35|102.3|102.25|102.15|102.35|102.3|102.25|102.15|14426
1605096180000|2020-11-11 12:03:00|102.3|102.25|102.35|102.25|102.4|102.3|102.25|102.2|28803
1605096190000|2020-11-11 12:03:10|102.4|102.3|102.45|102.3|102.45|102.3|102.4|102.3|7110
1605096200000|2020-11-11 12:03:20|102.5|102.4|102.5|102.35|102.5|102.4|102.5|102.35|7338
1605096210000|2020-11-11 12:03:30|||||||||49593
1605096220000|2020-11-11 12:03:40|102.45|102.3|102.45|102.35|102.45|102.35|102.45|102.25|3661
1605096230000|2020-11-11 12:03:50||102.3||102.35||102.35||102.3|2597
1605096240000|2020-11-11 12:04:00|102.5|102.4|102.5|102.35|102.5|102.4|102.5|102.35|1763
1605096250000|2020-11-11 12:04:10|||||||||21577
1605096260000|2020-11-11 12:04:20||102.4||102.35||102.4||102.35|3401
1605096270000|2020-11-11 12:04:30|102.55|102.4|102.65|102.55|102.65|102.55|102.5|102.4|13062
1605096280000|2020-11-11 12:04:40|102.7|102.6|102.9|102.8|102.95|102.8|102.7|102.55|42565
1605096310000|2020-11-11 12:05:10||102.75||102.8||102.8||102.75|1300
1605096320000|2020-11-11 12:05:20|102.85|102.75|102.75|102.65|102.85|102.75|102.75|102.65|2010
1605096330000|2020-11-11 12:05:30|102.8|102.7|102.8|102.7|102.85|102.7|102.8|102.7|1524
1605096340000|2020-11-11 12:05:40|||||||||3113
1605096370000|2020-11-11 12:06:10|||||||||375
1605096380000|2020-11-11 12:06:20|||||||||3748
1605096390000|2020-11-11 12:06:30|||||||||6646
1605096410000|2020-11-11 12:06:50|102.85|102.75|102.9|102.75|102.9|102.8|102.85|102.75|17732
1605096420000|2020-11-11 12:07:00|102.95|102.8|102.9|102.75|103|102.9|102.9|102.75|21891
1605096440000|2020-11-11 12:07:20|102.95|102.8|102.9|102.8|102.95|102.8|102.9|102.8|4184
1605096450000|2020-11-11 12:07:30|||||||||3089
1605096460000|2020-11-11 12:07:40|102.95|102.85|103|102.9|103|102.9|102.95|102.85|5517
1605096480000|2020-11-11 12:08:00|103.05|102.95|103.2|103.05|103.25|103.15|103.05|102.95|24786
1605096490000|2020-11-11 12:08:10||103||103.05||103.05||103|7557
1605096500000|2020-11-11 12:08:20|||||||||40929
1605096510000|2020-11-11 12:08:30|103.15|103|103.1|103.05|103.15|103.05|103.1|103|10382
1605096520000|2020-11-11 12:08:40|103.05|103|103.05|102.9|103.05|103|103.05|102.85|8926
1605096530000|2020-11-11 12:08:50|||||||||19479
1605096540000|2020-11-11 12:09:00|103.1|102.95|103.05|102.9|103.1|102.95|103.05|102.9|8278
1605096550000|2020-11-11 12:09:10|||||||||3338
1605096560000|2020-11-11 12:09:20|103|102.85|103|102.9|103|102.9|103|102.85|6511
1605096570000|2020-11-11 12:09:30||102.85||102.9||102.9||102.85|120
1605096580000|2020-11-11 12:09:40|102.95||102.95||102.95||102.95||2256
1605096590000|2020-11-11 12:09:50|102.9|102.85|102.9|102.75|102.9|102.9|102.9|102.75|4469
1605096610000|2020-11-11 12:10:10|102.95|102.8|103.1|103|103.1|103|102.95|102.8|12321
1605096620000|2020-11-11 12:10:20||102.95||103||103||102.95|3925
1605096630000|2020-11-11 12:10:30|103.05||103.1||103.1||103.05||3206
1605096640000|2020-11-11 12:10:40|||||||||429
1605096660000|2020-11-11 12:11:00|||||||||973
1605096670000|2020-11-11 12:11:10|||||||||142
1605096680000|2020-11-11 12:11:20|103.15|103.05|103.15|103|103.15|103.05|103.15|103|9437
1605096700000|2020-11-11 12:11:40|103.1|103.05|103|102.85|103.1|103.05|102.95|102.85|7532
1605096710000|2020-11-11 12:11:50|102.95|102.8|102.85|102.75|102.95|102.85|102.85|102.75|5188
1605096720000|2020-11-11 12:12:00|102.9||102.9||102.9||102.9||15839
1605096730000|2020-11-11 12:12:10|102.85||102.85||102.85||102.85||0
1605096740000|2020-11-11 12:12:20||102.7||102.75||102.75||102.7|7209
1605096750000|2020-11-11 12:12:30|102.8|102.7|102.8|102.7|102.85|102.7|102.8|102.7|429
1605096760000|2020-11-11 12:12:40|102.85|102.75|102.9|102.75|102.9|102.75|102.8|102.75|10409
1605096770000|2020-11-11 12:12:50|||||||||97
1605096780000|2020-11-11 12:13:00|102.85|102.8|102.9|102.75|102.9|102.8|102.85|102.75|5210
1605096810000|2020-11-11 12:13:30|||||||||100
1605096820000|2020-11-11 12:13:40|||||||||810
1605096840000|2020-11-11 12:14:00|102.85|102.7|102.8|102.75|102.85|102.75|102.8|102.7|2611
1605096860000|2020-11-11 12:14:20|102.85|102.7|102.7|102.65|102.85|102.7|102.7|102.6|11997
1605096880000|2020-11-11 12:14:40||102.6||102.6||102.65||102.6|7124
1605096900000|2020-11-11 12:15:00|||||||||1949
1605096910000|2020-11-11 12:15:10|102.75|102.65|102.75|102.6|102.8|102.65|102.65|102.6|23597
1605096930000|2020-11-11 12:15:30||102.65||102.6||102.65||102.6|2217
1605096940000|2020-11-11 12:15:40|||||||||400
1605096950000|2020-11-11 12:15:50||102.65||102.65||102.65||102.65|0
1605096960000|2020-11-11 12:16:00||102.6||102.6||102.6||102.6|287
1605096970000|2020-11-11 12:16:10|102.8|102.65|102.9|102.8|103|102.9|102.8|102.65|51371
1605096980000|2020-11-11 12:16:20|102.85|102.75|102.9|102.8|102.9|102.8|102.85|102.75|798
1605096990000|2020-11-11 12:16:30|||||||||600
1605097000000|2020-11-11 12:16:40|102.95|102.9|102.95|102.85|103|102.9|102.9|102.8|10562
1605097010000|2020-11-11 12:16:50|103||103||103||103||8069
1605097020000|2020-11-11 12:17:00|102.95||103||103||102.95||1852
1605097030000|2020-11-11 12:17:10||102.9||102.95||102.95||102.9|34261
1605097050000|2020-11-11 12:17:30|103.05||103.1||103.1||103.05||11972
1605097070000|2020-11-11 12:17:50|103.15|103|103.1|103.05|103.2|103.05|103.1|103|5959
1605097080000|2020-11-11 12:18:00|103.15|103.1|103.2|103.05|103.25|103.15|103.15|103|13812
1605097090000|2020-11-11 12:18:10|||||||||1000
1605097100000|2020-11-11 12:18:20||103.1||103.1||103.1||103.1|75
1605097110000|2020-11-11 12:18:30|||||||||270
1605097120000|2020-11-11 12:18:40|103.25|103.15|103.25|103.1|103.35|103.2|103.25|103.05|15813
1605097140000|2020-11-11 12:19:00|103.2|103.05|103.1|102.95|103.2|103.05|103.1|102.95|22352
1605097180000|2020-11-11 12:19:40|103.05|102.9|102.95|102.8|103.05|102.9|102.95|102.8|6207
1605097200000|2020-11-11 12:20:00||102.85||102.8||102.85||102.8|1000
1605097210000|2020-11-11 12:20:10|103|102.85|102.95|102.8|103.05|102.85|102.95|102.8|6551
1605097220000|2020-11-11 12:20:20|||||||||592
1605097240000|2020-11-11 12:20:40|103|102.85|103|102.85|103|102.85|103|102.85|6130
1605097250000|2020-11-11 12:20:50|||||||||82
1605097270000|2020-11-11 12:21:10|102.95|102.8|102.9|102.8|102.95|102.8|102.9|102.75|14831
1605097290000|2020-11-11 12:21:30|102.95|102.85|102.9|102.75|102.95|102.85|102.9|102.75|6577
1605097300000|2020-11-11 12:21:40||102.8||102.75||102.8||102.75|0
1605097310000|2020-11-11 12:21:50|||||||||1926
1605097320000|2020-11-11 12:22:00|||||||||4147
1605097350000|2020-11-11 12:22:30||102.8||102.75||102.8||102.75|11436
1605097370000|2020-11-11 12:22:50|102.85|102.8|102.55|102.45|102.85|102.8|102.55|102.45|35812
1605097380000|2020-11-11 12:23:00|102.5|102.4|102.5|102.35|102.5|102.4|102.45|102.35|7071
1605097390000|2020-11-11 12:23:10|102.45||102.45||102.5||102.45||4
1605097400000|2020-11-11 12:23:20|102.5|102.4|102.4|102.2|102.5|102.45|102.3|102.2|41038
1605097410000|2020-11-11 12:23:30|102.35||102.3||102.35||102.3||0
1605097420000|2020-11-11 12:23:40|102.25|102.15|102.05|101.95|102.25|102.15|102.05|101.95|11682
1605097430000|2020-11-11 12:23:50|102.1|102|102|101.9|102.15|102|102|101.9|43257
1605097440000|2020-11-11 12:24:00|102.05|102|102.05|101.9|102.1|102|102|101.9|16870
1605097450000|2020-11-11 12:24:10|||||||||85
1605097480000|2020-11-11 12:24:40|101.95||102.05||102.05||101.95||4389
1605097490000|2020-11-11 12:24:50|101.95||101.95||101.95||101.95||1043
1605097500000|2020-11-11 12:25:00|102.05||101.95||102.05||101.95||1437
1605097510000|2020-11-11 12:25:10|102|101.95|102.05|101.9|102.05|101.95|101.95|101.9|2528
1605097520000|2020-11-11 12:25:20|102.1|101.95|102.25|102.05|102.25|102.1|102.1|101.95|38171
1605097530000|2020-11-11 12:25:30|102.2||102.15||102.2||102.15||64
1605097540000|2020-11-11 12:25:40|||||||||1957
1605097560000|2020-11-11 12:26:00|||||||||1884
1605097570000|2020-11-11 12:26:10|102.1|102|102.1|102|102.1|102|102.1|101.95|2557
1605097580000|2020-11-11 12:26:20|102.05|101.95|101.95|101.9|102.05|101.95|101.95|101.85|12121
1605097590000|2020-11-11 12:26:30|102|101.85|101.95|101.85|102|101.85|101.95|101.85|13239
1605097600000|2020-11-11 12:26:40|102||102||102||102||339
1605097610000|2020-11-11 12:26:50|101.9|101.8|101.9|101.8|102|101.85|101.9|101.8|38830
1605097620000|2020-11-11 12:27:00|101.85|101.85|101.85|101.8|101.85|101.85|101.85|101.8|15057
1605097630000|2020-11-11 12:27:10|||||||||7875
1605097640000|2020-11-11 12:27:20||101.75||101.75||101.8||101.75|8076
1605097650000|2020-11-11 12:27:30||101.8||101.8||101.8||101.8|3169
1605097660000|2020-11-11 12:27:40|101.8|101.75|101.65|101.5|101.8|101.75|101.65|101.5|33959
1605097670000|2020-11-11 12:27:50|||||||||462
1605097680000|2020-11-11 12:28:00|||||||||692
1605097690000|2020-11-11 12:28:10|101.6|101.55|101.6|101.55|101.6|101.55|101.6|101.55|90
1605097710000|2020-11-11 12:28:30|||||||||100
1605097720000|2020-11-11 12:28:40|||||||||2000
1605097730000|2020-11-11 12:28:50|||||||||12100
1605097740000|2020-11-11 12:29:00|||||||||1466
1605097750000|2020-11-11 12:29:10|101.55|101.5|101.55|101.4|101.75|101.7|101.4|101.35|102286
1605097760000|2020-11-11 12:29:20|101.5|101.35|101.5|101.4|101.5|101.4|101.5|101.35|72974
1605097770000|2020-11-11 12:29:30|||||||||1206
1605097790000|2020-11-11 12:29:50|101.55|101.5|101.65|101.5|101.65|101.55|101.55|101.4|53692
1605097800000|2020-11-11 12:30:00|||||||||4280
1605097810000|2020-11-11 12:30:10|101.7|101.55|101.9|101.75|101.95|101.85|101.7|101.55|19996
1605097820000|2020-11-11 12:30:20||101.7||101.7||101.7||101.7|6679
1605097830000|2020-11-11 12:30:30|101.85|101.65|101.65|101.5|101.85|101.65|101.65|101.5|6685
1605097850000|2020-11-11 12:30:50|101.7|101.55|101.7|101.55|101.7|101.6|101.65|101.55|13806
1605097860000|2020-11-11 12:31:00|101.65|101.6|101.7|101.6|101.7|101.6|101.65|101.6|531
1605097870000|2020-11-11 12:31:10|101.75|101.65|101.8|101.7|101.85|101.7|101.75|101.65|6119
1605097880000|2020-11-11 12:31:20|101.85|101.65|101.85|101.7|101.85|101.8|101.85|101.65|9218
1605097890000|2020-11-11 12:31:30|101.8||101.8||101.8||101.8||968
1605097900000|2020-11-11 12:31:40|101.75|101.65|101.7|101.6|101.75|101.65|101.7|101.6|17684
1605097910000|2020-11-11 12:31:50|||||||||7511
1605097920000|2020-11-11 12:32:00|101.6|101.55|101.6|101.45|101.65|101.55|101.35|101.25|94108
1605097930000|2020-11-11 12:32:10||101.5||101.5||101.5||101.5|1
1605097940000|2020-11-11 12:32:20|||||||||1203
1605097950000|2020-11-11 12:32:30|101.65|101.55|101.75|101.55|101.75|101.55|101.65|101.55|5115
1605097960000|2020-11-11 12:32:40|101.8|101.6|101.85|101.7|101.85|101.75|101.8|101.6|5665
1605097970000|2020-11-11 12:32:50||101.75||101.75||101.75||101.75|0
1605097990000|2020-11-11 12:33:10|101.9|101.8|101.85|101.75|101.95|101.8|101.85|101.75|21185
1605098000000|2020-11-11 12:33:20|||||||||1000
1605098010000|2020-11-11 12:33:30|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.65|1715
1605098020000|2020-11-11 12:33:40|101.75|101.65|101.8|101.7|101.8|101.7|101.7|101.55|7934
1605098030000|2020-11-11 12:33:50|101.85|101.75|101.95|101.8|101.95|101.8|101.85|101.75|10924
1605098040000|2020-11-11 12:34:00|102|101.85|101.95|101.75|102.05|101.9|101.9|101.75|22701
1605098050000|2020-11-11 12:34:10|101.9||101.9||101.9||101.9||24250
1605098060000|2020-11-11 12:34:20|101.95||101.95||101.95||101.95||0
1605098070000|2020-11-11 12:34:30|101.9||101.9||101.9||101.9||10045
1605098080000|2020-11-11 12:34:40||101.8||101.8||101.8||101.75|3907
1605098100000|2020-11-11 12:35:00|101.95|101.85|102|101.9|102|101.9|101.95|101.85|5986
1605098110000|2020-11-11 12:35:10|101.95|101.95|102.1|101.95|102.1|101.95|101.95|101.9|5741
1605098120000|2020-11-11 12:35:20|102.15|102|102.15|102.05|102.2|102.05|102.15|102|7763
1605098130000|2020-11-11 12:35:30|102.2|102|102.05|101.95|102.2|102|102.05|101.95|3979
1605098140000|2020-11-11 12:35:40|102.1||102.1||102.1||102.1||170
1605098150000|2020-11-11 12:35:50||102||102||102||102|50
1605098170000|2020-11-11 12:36:10|102.05|101.95|102.15|102|102.15|102|102.05|101.9|1639
1605098180000|2020-11-11 12:36:20||102.05||102.05||102.05||102.05|3859
1605098190000|2020-11-11 12:36:30|||||||||968
1605098200000|2020-11-11 12:36:40|||||||||1741
1605098210000|2020-11-11 12:36:50|102.2||102.15||102.2||102.15||3520
1605098230000|2020-11-11 12:37:10|102.2|102.1|102.25|102.1|102.3|102.2|102.15|102.05|11459
1605098240000|2020-11-11 12:37:20|102.2||102.2||102.2||102.2||180
1605098260000|2020-11-11 12:37:40||102.15||102.15||102.15||102.15|2402
1605098270000|2020-11-11 12:37:50|102.25||102.3||102.35||102.25||3552
1605098280000|2020-11-11 12:38:00|102.25|102.1|102.2|102.1|102.25|102.1|102.2|102.1|4568
1605098290000|2020-11-11 12:38:10|102.15|102.05|102.2|102.05|102.3|102.1|102.1|102|6171
1605098300000|2020-11-11 12:38:20|||||||||233
1605098310000|2020-11-11 12:38:30|102.15|102.1|102.2|102.1|102.2|102.1|102.15|102.1|3970
1605098320000|2020-11-11 12:38:40|102.15|102.05|102.2|102.05|102.2|102.05|102.15|102.05|500
1605098340000|2020-11-11 12:39:00|||||||||962
1605098350000|2020-11-11 12:39:10|102.15|102|102.15|102|102.15|102|102.15|101.95|3465
1605098370000|2020-11-11 12:39:30|||||||||973
1605098380000|2020-11-11 12:39:40||102.05||102.05||102.05||102.05|6
1605098390000|2020-11-11 12:39:50|||||||||4858
1605098400000|2020-11-11 12:40:00|102.1|102|102.15|102.05|102.15|102.05|102.1|102|19931
1605098410000|2020-11-11 12:40:10|||||||||17418
1605098420000|2020-11-11 12:40:20||102.1||102.1||102.1||102.1|3236
1605098430000|2020-11-11 12:40:30|102.2||102.15||102.25||102.15||9583
1605098440000|2020-11-11 12:40:40|102.2|102.15|102.25|102.15|102.25|102.15|102.2|102.15|2180
1605098450000|2020-11-11 12:40:50|102.2||102.2||102.2||102.2||1500
1605098460000|2020-11-11 12:41:00||102.1||102.1||102.1||102.1|2117
1605098490000|2020-11-11 12:41:30|||||||||882
1605098510000|2020-11-11 12:41:50|102.15|102.05|102.2|102.05|102.2|102.05|102.15|102.05|1178
1605098520000|2020-11-11 12:42:00|102.15||102.15||102.15||102.15||1946
1605098530000|2020-11-11 12:42:10|||||||||478
1605098540000|2020-11-11 12:42:20|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|738
1605098560000|2020-11-11 12:42:40||102.05||102.1||102.1||102.05|2946
1605098570000|2020-11-11 12:42:50||102.05||102.05||102.05||102.05|656
1605098580000|2020-11-11 12:43:00|102.15||102.2||102.2||102.15||110
1605098590000|2020-11-11 12:43:10||102.1||102.1||102.1||102.1|20822
1605098620000|2020-11-11 12:43:40|||||||||4022
1605098630000|2020-11-11 12:43:50|102.25|102.2|102.2|102.1|102.25|102.2|102.2|102.1|20001
1605098640000|2020-11-11 12:44:00|||||||||1923
1605098650000|2020-11-11 12:44:10|102.25|102.2|102.2|102.1|102.25|102.2|102.2|102.1|15023
1605098680000|2020-11-11 12:44:40|||||||||475
1605098690000|2020-11-11 12:44:50|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102.05|8945
1605098700000|2020-11-11 12:45:00|102.05|102|102.05|102|102.05|102.05|102.05|101.95|9170
1605098710000|2020-11-11 12:45:10|||||||||2000
1605098720000|2020-11-11 12:45:20||101.95||101.95||101.95||101.95|10039
1605098730000|2020-11-11 12:45:30|102|101.9|102|101.9|102|101.9|102|101.85|9709
1605098740000|2020-11-11 12:45:40||101.85||101.85||101.85||101.85|3320
1605098750000|2020-11-11 12:45:50||101.9||101.9||101.9||101.9|9750
1605098760000|2020-11-11 12:46:00|101.95|101.85|101.95|101.85|102|101.85|101.9|101.8|29659
1605098770000|2020-11-11 12:46:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|6325
1605098780000|2020-11-11 12:46:20|||||||||5000
1605098790000|2020-11-11 12:46:30|101.95|101.85|101.9|101.85|102|101.85|101.9|101.8|11333
1605098800000|2020-11-11 12:46:40|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|945
1605098810000|2020-11-11 12:46:50|102|102|102.2|102.05|102.2|102.05|102|101.95|25822
1605098820000|2020-11-11 12:47:00|||||||||4397
1605098830000|2020-11-11 12:47:10|102.25|102.1|102.25|102.15|102.25|102.15|102.25|102.1|12371
1605098840000|2020-11-11 12:47:20|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|3497
1605098860000|2020-11-11 12:47:40|||||||||5226
1605098870000|2020-11-11 12:47:50|102.25|102.15|101.95|101.9|102.25|102.15|101.95|101.85|51121
1605098880000|2020-11-11 12:48:00|||||||||1058
1605098890000|2020-11-11 12:48:10|||||||||2989
1605098900000|2020-11-11 12:48:20|||||||||983
1605098910000|2020-11-11 12:48:30|102|101.95|102|101.9|102.05|101.95|102|101.9|21471
1605098920000|2020-11-11 12:48:40|102.05||102.05||102.05||102.05||1781
1605098930000|2020-11-11 12:48:50|102.1|101.95|102.2|102.1|102.2|102.1|102.05|101.95|7377
1605098940000|2020-11-11 12:49:00|||||||||1935
1605098950000|2020-11-11 12:49:10|||||||||3239
1605098970000|2020-11-11 12:49:30||102.05||102.05||102.05||102.05|3271
1605099000000|2020-11-11 12:50:00|||||||||235
1605099010000|2020-11-11 12:50:10||102.1||102.1||102.1||102.1|574
1605099030000|2020-11-11 12:50:30|102.25|102.15|102.3|102.15|102.3|102.15|102.2|102.15|6241
1605099050000|2020-11-11 12:50:50|102.35|102.2|102.35|102.25|102.4|102.3|102.3|102.2|21406
1605099060000|2020-11-11 12:51:00|102.4|102.3|102.5|102.35|102.5|102.35|102.4|102.3|3771
1605099070000|2020-11-11 12:51:10||102.4||102.4||102.4||102.4|1661
1605099080000|2020-11-11 12:51:20|102.55|102.45|102.55|102.4|102.6|102.45|102.55|102.4|9264
1605099090000|2020-11-11 12:51:30||102.45||102.45||102.45||102.45|388
1605099100000|2020-11-11 12:51:40|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|2325
1605099110000|2020-11-11 12:51:50|102.65|102.55|102.7|102.6|102.7|102.6|102.65|102.5|16870
1605099120000|2020-11-11 12:52:00|102.75|102.65|102.8|102.65|102.9|102.8|102.75|102.6|36492
1605099130000|2020-11-11 12:52:10|102.85|102.7|102.95|102.8|102.95|102.8|102.8|102.7|6906
1605099140000|2020-11-11 12:52:20|102.9||102.9||102.9||102.9||77
1605099150000|2020-11-11 12:52:30|102.85|102.75|102.75|102.6|102.85|102.75|102.75|102.6|16109
1605099160000|2020-11-11 12:52:40|102.7|102.65|102.8|102.65|102.8|102.65|102.65|102.6|18034
1605099170000|2020-11-11 12:52:50|102.75||102.75||102.75||102.75||494
1605099180000|2020-11-11 12:53:00|||||||||6596
1605099190000|2020-11-11 12:53:10|102.7|102.6|102.4|102.05|102.7|102.6|102.3|101.95|90601
1605099200000|2020-11-11 12:53:20|102.3|102|102.15|101.95|102.35|102.25|102.1|101.95|68859
1605099210000|2020-11-11 12:53:30|102.1||102.1||102.1||102.1||3780
1605099220000|2020-11-11 12:53:40|||||||||1244
1605099230000|2020-11-11 12:53:50|102.15|102|102.25|102.05|102.25|102.1|102.15|102|20946
1605099240000|2020-11-11 12:54:00|||||||||471
1605099250000|2020-11-11 12:54:10|102.15|102|102.25|102.05|102.25|102.05|102.15|102|11481
1605099260000|2020-11-11 12:54:20|||||||||2934
1605099280000|2020-11-11 12:54:40|102.2||102.2||102.2||102.2||10996
1605099290000|2020-11-11 12:54:50|102.15|102|102.15|102.05|102.15|102.05|102.15|102|5341
1605099300000|2020-11-11 12:55:00|102.1|102.1|102.15|102|102.15|102.1|102.1|102|2135
1605099310000|2020-11-11 12:55:10|102.1|101.95|101.8|101.65|102.1|101.95|101.65|101.55|57398
1605099320000|2020-11-11 12:55:20|101.75|101.6|101.7|101.55|101.75|101.6|101.7|101.55|6112
1605099330000|2020-11-11 12:55:30|101.75|101.65|101.8|101.6|101.8|101.65|101.75|101.55|8005
1605099350000|2020-11-11 12:55:50|101.85|101.65|101.8|101.7|101.85|101.7|101.8|101.65|6745
1605099360000|2020-11-11 12:56:00|101.85|101.75|101.95|101.75|101.95|101.75|101.85|101.75|11005
1605099390000|2020-11-11 12:56:30|101.9||101.95||101.95||101.9||70
1605099400000|2020-11-11 12:56:40|101.9||101.9||101.9||101.9||3454
1605099410000|2020-11-11 12:56:50|101.95||101.95||101.95||101.95||400
1605099420000|2020-11-11 12:57:00|101.9|101.8|101.9|101.75|101.95|101.8|101.9|101.75|26246
1605099430000|2020-11-11 12:57:10|101.85|101.7|101.75|101.7|101.85|101.7|101.75|101.6|18400
1605099440000|2020-11-11 12:57:20|||||||||1618
1605099450000|2020-11-11 12:57:30|101.8|101.8|101.75|101.6|101.85|101.8|101.65|101.55|37867
1605099460000|2020-11-11 12:57:40|101.8|101.65|101.8|101.6|101.8|101.65|101.8|101.6|14395
1605099470000|2020-11-11 12:57:50|101.85|101.65|101.85|101.75|101.85|101.75|101.85|101.65|37738
1605099480000|2020-11-11 12:58:00|||||||||8994
1605099490000|2020-11-11 12:58:10|101.9|101.8|101.95|101.8|101.95|101.8|101.9|101.75|15416
1605099500000|2020-11-11 12:58:20|102|101.85|102|101.85|102|101.85|102|101.85|24845
1605099510000|2020-11-11 12:58:30|||||||||86
1605099530000|2020-11-11 12:58:50|||||||||700
1605099540000|2020-11-11 12:59:00|||||||||1960
1605099550000|2020-11-11 12:59:10|102.05|101.9|102.05|101.95|102.1|101.95|102.05|101.85|104013
1605099570000|2020-11-11 12:59:30|102||102||102||102||5069
1605099580000|2020-11-11 12:59:40|102.05||102.05||102.1||102.05||1350
1605099590000|2020-11-11 12:59:50|||||||||2000
1605099600000|2020-11-11 13:00:00|102||102.05||102.05||102||4156
1605099610000|2020-11-11 13:00:10|102||102||102||102||12969
1605099620000|2020-11-11 13:00:20|102.05|102|102.1|101.95|102.1|102|102.05|101.95|2391
1605099630000|2020-11-11 13:00:30|102.05||102.05||102.05||102.05||29819
1605099640000|2020-11-11 13:00:40|||||||||1859
1605099650000|2020-11-11 13:00:50|101.95|101.9|102|101.85|102|101.9|101.95|101.85|14669
1605099660000|2020-11-11 13:01:00|101.95||101.95||101.95||101.95||1630
1605099670000|2020-11-11 13:01:10||101.8||101.8||101.8||101.8|31064
1605099680000|2020-11-11 13:01:20|101.9||101.85||101.9||101.85||5823
1605099690000|2020-11-11 13:01:30|101.9||101.85||101.9||101.85||0
1605099700000|2020-11-11 13:01:40|101.9||101.85||101.9||101.85||29652
1605099710000|2020-11-11 13:01:50|101.9|101.75|101.9|101.8|101.9|101.8|101.9|101.75|15821
1605099720000|2020-11-11 13:02:00|101.85||101.85||101.85||101.85||5945
1605099730000|2020-11-11 13:02:10|101.9||101.9||101.9||101.9||4255
1605099740000|2020-11-11 13:02:20|101.85||101.85||101.85||101.85||4327
1605099750000|2020-11-11 13:02:30|||||||||3422
1605099760000|2020-11-11 13:02:40|101.9|101.85|101.9|101.8|101.9|101.85|101.85|101.8|4188
1605099770000|2020-11-11 13:02:50|101.8|101.75|101.85|101.75|101.9|101.75|101.8|101.75|3479
1605099780000|2020-11-11 13:03:00|101.8|101.8|101.85|101.75|101.85|101.8|101.8|101.75|3733
1605099810000|2020-11-11 13:03:30|101.9||101.9||101.9||101.9||3571
1605099830000|2020-11-11 13:03:50|||||||||100726
1605099840000|2020-11-11 13:04:00|101.95|102|102.1|102|102.15|102|101.95|101.85|54580
1605099850000|2020-11-11 13:04:10|102.05|101.95|102.1|102|102.1|102|102.05|101.95|50
1605099860000|2020-11-11 13:04:20|102.05||102.1||102.1||102.05||2379
1605099870000|2020-11-11 13:04:30|102.05|101.95|102.1|102|102.1|102|102.05|101.95|1372
1605099880000|2020-11-11 13:04:40|||||||||1561
1605099910000|2020-11-11 13:05:10|||||||||500
1605099920000|2020-11-11 13:05:20|||||||||5604
1605099930000|2020-11-11 13:05:30|||||||||8614
1605099960000|2020-11-11 13:06:00|102.15|102.05|102.3|102.15|102.3|102.15|102.15|102.05|22894
1605099970000|2020-11-11 13:06:10|102.25|102.2|102.25|102.15|102.35|102.25|102.25|102.15|15668
1605099980000|2020-11-11 13:06:20|102.3|102.1|102.25|102.1|102.3|102.2|102.2|102.1|22301
1605099990000|2020-11-11 13:06:30|||||||||660
1605100000000|2020-11-11 13:06:40||102.15||102.1||102.15||102.1|16008
1605100010000|2020-11-11 13:06:50||102.15||102.15||102.15||102.15|0
1605100030000|2020-11-11 13:07:10|||||||||4933
1605100040000|2020-11-11 13:07:20|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|3654
1605100050000|2020-11-11 13:07:30||102.1||102.1||102.1||102.1|12
1605100060000|2020-11-11 13:07:40|||||||||489
1605100080000|2020-11-11 13:08:00||102.15||102.1||102.15||102.1|13923
1605100100000|2020-11-11 13:08:20|102.2|102.15|102|101.85|102.2|102.15|102|101.85|30985
1605100110000|2020-11-11 13:08:30|101.95|101.8|101.85|101.75|101.95|101.8|101.85|101.75|15302
1605100120000|2020-11-11 13:08:40||101.7||101.75||101.75||101.7|12050
1605100130000|2020-11-11 13:08:50|101.9|101.8|102|101.9|102|101.9|101.9|101.8|13507
1605100140000|2020-11-11 13:09:00|102.05|101.95|102.05|101.95|102.1|101.95|102.05|101.95|13077
1605100150000|2020-11-11 13:09:10|102|102|102.05|101.95|102.05|102|102|101.95|9821
1605100160000|2020-11-11 13:09:20|||||||||231
1605100170000|2020-11-11 13:09:30|||||||||13203
1605100180000|2020-11-11 13:09:40|102.1|102|102.1|102|102.1|102|102.1|101.95|5117
1605100190000|2020-11-11 13:09:50||101.95||102||102||101.95|1769
1605100200000|2020-11-11 13:10:00|||||||||10000
1605100230000|2020-11-11 13:10:30|102.05||102.05||102.05||102.05||3101
1605100240000|2020-11-11 13:10:40|102.1||102.1||102.1||102.05||0
1605100250000|2020-11-11 13:10:50|||||||||2418
1605100260000|2020-11-11 13:11:00|102.05|101.95|101.9|101.8|102.05|101.95|101.9|101.8|35506
1605100270000|2020-11-11 13:11:10|||||||||8678
1605100280000|2020-11-11 13:11:20|||||||||9628
1605100290000|2020-11-11 13:11:30|||||||||1444
1605100300000|2020-11-11 13:11:40|||||||||378
1605100310000|2020-11-11 13:11:50|||||||||2722
1605100320000|2020-11-11 13:12:00|101.85||101.85||101.85||101.85||176
1605100340000|2020-11-11 13:12:20|101.9||101.9||101.9||101.85||5711
1605100350000|2020-11-11 13:12:30|101.95|101.85|101.95|101.85|101.95|101.85|101.9|101.8|2352
1605100360000|2020-11-11 13:12:40|||||||||4092
1605100370000|2020-11-11 13:12:50|102||102||102||102||5831
1605100380000|2020-11-11 13:13:00|101.95||102||102||101.95||698
1605100390000|2020-11-11 13:13:10|101.95||102||102||101.95||60
1605100400000|2020-11-11 13:13:20|||||||||792
1605100410000|2020-11-11 13:13:30|101.95||101.95||101.95||101.95||49
1605100430000|2020-11-11 13:13:50|||||||||181
1605100440000|2020-11-11 13:14:00|101.9||101.9||101.9||101.9||112
1605100450000|2020-11-11 13:14:10|||||||||1275
1605100460000|2020-11-11 13:14:20|101.95||101.95||101.95||101.95||10161
1605100470000|2020-11-11 13:14:30|||||||||490
1605100480000|2020-11-11 13:14:40|||||||||1000
1605100500000|2020-11-11 13:15:00|101.9|101.8|101.85|101.75|101.9|101.85|101.85|101.75|14474
1605100510000|2020-11-11 13:15:10|||||||||350
1605100520000|2020-11-11 13:15:20|101.9|101.8|101.95|101.8|101.95|101.8|101.9|101.8|8288
1605100530000|2020-11-11 13:15:30|102|101.85|102|101.9|102|101.9|102|101.85|14434
1605100540000|2020-11-11 13:15:40|102.05|101.95|102.05|101.9|102.05|101.95|102.05|101.9|5126
1605100550000|2020-11-11 13:15:50||101.95||101.95||101.95||101.95|0
1605100560000|2020-11-11 13:16:00|||||||||18344
1605100570000|2020-11-11 13:16:10|||||||||1402
1605100580000|2020-11-11 13:16:20|||||||||962
1605100590000|2020-11-11 13:16:30|||||||||4949
1605100610000|2020-11-11 13:16:50|||||||||3003
1605100620000|2020-11-11 13:17:00|||||||||9000
1605100630000|2020-11-11 13:17:10|102.1|102|102.15|102|102.15|102.05|102.1|102|16371
1605100640000|2020-11-11 13:17:20|102.05|101.95|102.1|102.05|102.15|102.05|102.05|101.95|14466
1605100660000|2020-11-11 13:17:40|||||||||719
1605100670000|2020-11-11 13:17:50|||||||||604
1605100680000|2020-11-11 13:18:00|102.05|102|101.85|101.75|102.05|102|101.85|101.75|34827
1605100690000|2020-11-11 13:18:10|||||||||850
1605100700000|2020-11-11 13:18:20|101.8|101.7|101.8|101.65|101.8|101.75|101.75|101.65|20233
1605100710000|2020-11-11 13:18:30|||||||||27327
1605100720000|2020-11-11 13:18:40|101.85|101.7|101.9|101.85|101.9|101.85|101.85|101.7|19099
1605100750000|2020-11-11 13:19:10|||||||||671
1605100760000|2020-11-11 13:19:20|||||||||7075
1605100770000|2020-11-11 13:19:30|101.95||101.95||101.95||101.9||5733
1605100790000|2020-11-11 13:19:50|102|101.9|102.1|101.95|102.1|101.95|102|101.9|34244
1605100800000|2020-11-11 13:20:00|102.05||102.05||102.05||102.05||3387
1605100810000|2020-11-11 13:20:10|102.1|102|102.15|102.05|102.25|102.15|102.1|102|32734
1605100820000|2020-11-11 13:20:20|||||||||1300
1605100830000|2020-11-11 13:20:30|102.2|102.1|102.25|102.1|102.25|102.15|102.2|102.1|16354
1605100840000|2020-11-11 13:20:40|||||||||1233
1605100850000|2020-11-11 13:20:50|102.2|102.15|102.25|102.1|102.25|102.2|102.15|102.1|8718
1605100860000|2020-11-11 13:21:00|102.15||102.15||102.15||102.15||26
1605100870000|2020-11-11 13:21:10|||||||||279
1605100880000|2020-11-11 13:21:20|||||||||1000
1605100890000|2020-11-11 13:21:30|||||||||500
1605100900000|2020-11-11 13:21:40|102.25||102.25||102.25||102.25||1595
1605100910000|2020-11-11 13:21:50||102.15||102.15||102.15||102.1|5467
1605100940000|2020-11-11 13:22:20|||||||||12
1605100950000|2020-11-11 13:22:30||102.2||102.2||102.2||102.2|302
1605100960000|2020-11-11 13:22:40|||||||||478
1605100970000|2020-11-11 13:22:50|102.2|102.15|102.05|101.95|102.2|102.15|102|101.9|35355
1605100980000|2020-11-11 13:23:00|102|101.9|102|101.85|102|101.9|102|101.85|9331
1605100990000|2020-11-11 13:23:10|101.9|101.9|101.9|101.8|101.9|101.9|101.9|101.8|6969
1605101000000|2020-11-11 13:23:20|101.85|101.75|101.8|101.75|101.85|101.75|101.8|101.75|3651
1605101010000|2020-11-11 13:23:30|101.85|101.8|101.8|101.65|101.85|101.8|101.75|101.65|36329
1605101020000|2020-11-11 13:23:40|||||||||1943
1605101030000|2020-11-11 13:23:50|101.75||101.8||101.8||101.75||4523
1605101040000|2020-11-11 13:24:00||101.7||101.65||101.7||101.65|4343
1605101050000|2020-11-11 13:24:10|||||||||4000
1605101070000|2020-11-11 13:24:30|101.85|101.7|101.8|101.65|101.85|101.7|101.8|101.65|8144
1605101080000|2020-11-11 13:24:40|101.75|101.7|101.8|101.7|101.8|101.7|101.75|101.7|4451
1605101090000|2020-11-11 13:24:50|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|15836
1605101100000|2020-11-11 13:25:00|101.95|101.85|102.1|102|102.1|102|101.95|101.85|36728
1605101110000|2020-11-11 13:25:10|102.15|102.05|102.1|101.95|102.15|102.05|102.1|101.9|15879
1605101120000|2020-11-11 13:25:20|102.05|101.9|102.05|101.95|102.05|101.95|102|101.9|3492
1605101130000|2020-11-11 13:25:30|102|101.9|102|101.9|102|101.9|102|101.9|7359
1605101140000|2020-11-11 13:25:40|102.05|101.85|102.05|101.95|102.05|101.95|102.05|101.85|8263
1605101150000|2020-11-11 13:25:50|||||||||14607
1605101170000|2020-11-11 13:26:10|||||||||18590
1605101180000|2020-11-11 13:26:20||102||102||102||102|2531
1605101190000|2020-11-11 13:26:30|102|101.95|101.95|101.85|102|102|101.9|101.85|20901
1605101200000|2020-11-11 13:26:40|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|11677
1605101210000|2020-11-11 13:26:50||101.8||101.8||101.8||101.8|3702
1605101220000|2020-11-11 13:27:00|102|101.85|102.05|101.95|102.1|102|101.95|101.85|22713
1605101230000|2020-11-11 13:27:10|||||||||2487
1605101260000|2020-11-11 13:27:40|||||||||6808
1605101270000|2020-11-11 13:27:50|||||||||1000
1605101280000|2020-11-11 13:28:00|102|101.9|101.95|101.9|102.05|101.9|101.95|101.8|21897
1605101300000|2020-11-11 13:28:20|||||||||4873
1605101310000|2020-11-11 13:28:30|102|102|102|101.9|102.05|102|101.95|101.9|9317
1605101320000|2020-11-11 13:28:40|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.9|12043
1605101330000|2020-11-11 13:28:50|||||||||3000
1605101340000|2020-11-11 13:29:00|102.1|102|102.2|102.1|102.2|102.1|102.1|102|34101
1605101350000|2020-11-11 13:29:10|102.15|102.05|102|101.9|102.15|102.05|102|101.9|13689
1605101360000|2020-11-11 13:29:20|102.05|101.85|102.1|101.9|102.1|101.95|102.05|101.85|26710
1605101370000|2020-11-11 13:29:30||101.95||101.95||101.95||101.95|0
1605101390000|2020-11-11 13:29:50||102||102||102.05||102|3555
1605101400000|2020-11-11 13:30:00|102.15|102.05|102.45|102.25|102.45|102.25|102.1|102.05|27848
1605101410000|2020-11-11 13:30:10|102.4|102.2|102.35|102.2|102.45|102.4|102.35|102.2|34056
1605101420000|2020-11-11 13:30:20|102.4||102.4||102.4||102.4||2651
1605101440000|2020-11-11 13:30:40|||||||||1493
1605101450000|2020-11-11 13:30:50|||||||||6801
1605101460000|2020-11-11 13:31:00|102.3||102.3||102.3||102.3||3227
1605101470000|2020-11-11 13:31:10|102.25|102.15|102.2|102.05|102.25|102.15|102.15|102.05|18336
1605101480000|2020-11-11 13:31:20|||||||||3462
1605101520000|2020-11-11 13:32:00|102.1|102.1|102.4|102.35|102.4|102.35|102.1|102.1|18012
1605101530000|2020-11-11 13:32:10|102.45|102.4|102.5|102.4|102.5|102.4|102.45|102.4|7946
1605101540000|2020-11-11 13:32:20|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|3071
1605101570000|2020-11-11 13:32:50|102.6||102.6||102.6||102.6||2957
1605101580000|2020-11-11 13:33:00||102.5||102.5||102.5||102.5|1010
1605101590000|2020-11-11 13:33:10|102.65|102.55|102.8|102.65|102.8|102.7|102.65|102.55|19618
1605101610000|2020-11-11 13:33:30|||||||||484
1605101620000|2020-11-11 13:33:40||102.7||102.7||102.7||102.7|6597
1605101630000|2020-11-11 13:33:50|102.85|102.75|102.9|102.8|102.95|102.85|102.85|102.75|28402
1605101640000|2020-11-11 13:34:00|102.85|102.75|102.4|102.25|102.85|102.75|102.15|102|111741
1605101650000|2020-11-11 13:34:10|||||||||2560
1605101660000|2020-11-11 13:34:20|102.35||102.4||102.4||102.35||1000
1605101670000|2020-11-11 13:34:30|102.35||102.35||102.35||102.35||30
1605101680000|2020-11-11 13:34:40|102.4|102.3|102.4|102.2|102.45|102.35|102.35|102.2|20047
1605101690000|2020-11-11 13:34:50||102.25||102.25||102.25||102.25|11742
1605101700000|2020-11-11 13:35:00||102.2||102.25||102.25||102.2|354
1605101710000|2020-11-11 13:35:10|102.45|102.3|102.45|102.35|102.45|102.35|102.45|102.3|5187
1605101720000|2020-11-11 13:35:20|102.5|102.4|102.55|102.45|102.55|102.45|102.5|102.4|9987
1605101740000|2020-11-11 13:35:40|102.6|102.5|102.6|102.45|102.6|102.5|102.5|102.4|23097
1605101760000|2020-11-11 13:36:00||102.5||102.5||102.5||102.5|0
1605101770000|2020-11-11 13:36:10|102.65|102.55|102.7|102.55|102.7|102.55|102.65|102.55|36
1605101780000|2020-11-11 13:36:20|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.6|0
1605101790000|2020-11-11 13:36:30|102.7|102.65|102.75|102.65|102.75|102.65|102.7|102.6|24724
1605101800000|2020-11-11 13:36:40|||||||||11543
1605101810000|2020-11-11 13:36:50|||||||||1447
1605101820000|2020-11-11 13:37:00|||||||||1925
1605101840000|2020-11-11 13:37:20|||||||||514
1605101850000|2020-11-11 13:37:30|102.7|102.6|102.75|102.65|102.75|102.65|102.7|102.6|8778
1605101860000|2020-11-11 13:37:40||102.7||102.7||102.7||102.7|5867
1605101870000|2020-11-11 13:37:50|||||||||1000
1605101880000|2020-11-11 13:38:00||102.65||102.7||102.7||102.6|9820
1605101890000|2020-11-11 13:38:10|||||||||9732
1605101900000|2020-11-11 13:38:20|||||||||46
1605101910000|2020-11-11 13:38:30|102.8|102.65|102.8|102.7|102.8|102.7|102.7|102.65|16080
1605101920000|2020-11-11 13:38:40|||||||||3909
1605101930000|2020-11-11 13:38:50|||||||||1034
1605101940000|2020-11-11 13:39:00|||||||||26235
1605101970000|2020-11-11 13:39:30|102.75|102.65|102.75|102.7|102.8|102.7|102.75|102.65|6506
1605102000000|2020-11-11 13:40:00|102.7|102.65|102.75|102.65|102.75|102.7|102.65|102.55|28083
1605102010000|2020-11-11 13:40:10|||||||||200
1605102020000|2020-11-11 13:40:20|||||||||10653
1605102030000|2020-11-11 13:40:30|102.7|102.6|102.65|102.6|102.7|102.6|102.65|102.55|28219
1605102040000|2020-11-11 13:40:40|102.6|102.55|102.6|102.5|102.6|102.55|102.6|102.45|8629
1605102050000|2020-11-11 13:40:50|||||||||1097
1605102060000|2020-11-11 13:41:00|102.55||102.55||102.55||102.55||4200
1605102080000|2020-11-11 13:41:20|||||||||9139
1605102090000|2020-11-11 13:41:30|102.5|102.45|102.5|102.45|102.5|102.45|102.5|102.45|3653
1605102100000|2020-11-11 13:41:40|102.45|102.4|102.05|101.95|102.45|102.4|102.05|101.95|64654
1605102110000|2020-11-11 13:41:50||101.9||101.9||101.95||101.9|2784
1605102120000|2020-11-11 13:42:00|102|101.85|102|101.85|102|101.85|102|101.85|0
1605102130000|2020-11-11 13:42:10||101.95||101.95||101.95||101.95|2050
1605102140000|2020-11-11 13:42:20|102.05|102|102.05|101.95|102.05|102|102|101.95|11336
1605102150000|2020-11-11 13:42:30|102||102||102||102||2618
1605102160000|2020-11-11 13:42:40|102.05||102.1||102.1||102.05||16455
1605102180000|2020-11-11 13:43:00|||||||||100
1605102190000|2020-11-11 13:43:10|||||||||829
1605102200000|2020-11-11 13:43:20|102.05||102.05||102.05||102.05||27128
1605102210000|2020-11-11 13:43:30|102|101.9|101.95|101.8|102|101.9|101.95|101.8|45968
1605102220000|2020-11-11 13:43:40|101.9|101.85|101.85|101.8|101.95|101.85|101.85|101.8|1949
1605102230000|2020-11-11 13:43:50|101.9||101.9||101.9||101.9||9583
1605102240000|2020-11-11 13:44:00|||||||||11557
1605102270000|2020-11-11 13:44:30|||||||||300
1605102300000|2020-11-11 13:45:00|||||||||6075
1605102310000|2020-11-11 13:45:10|||||||||1000
1605102320000|2020-11-11 13:45:20|||||||||13128
1605102330000|2020-11-11 13:45:30|101.95|101.85|102.05|101.95|102.05|101.95|101.9|101.8|19738
1605102340000|2020-11-11 13:45:40|102.1|102|102.1|102|102.1|102|102.1|101.95|8602
1605102350000|2020-11-11 13:45:50|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102|3357
1605102360000|2020-11-11 13:46:00|||||||||734
1605102370000|2020-11-11 13:46:10|||||||||7529
1605102390000|2020-11-11 13:46:30|||||||||716
1605102400000|2020-11-11 13:46:40||102.1||102.1||102.1||102.1|385
1605102420000|2020-11-11 13:47:00|102.2|102.05|102.2|102.1|102.2|102.1|102.15|102.05|18671
1605102440000|2020-11-11 13:47:20|102.25|102.15|102.2|102.15|102.3|102.15|102.2|102.1|4001
1605102450000|2020-11-11 13:47:30|102.15|102.1|102.1|102|102.15|102.15|102.1|102|10910
1605102460000|2020-11-11 13:47:40|102.15|102.05|102.1|102.05|102.15|102.05|102.1|102.05|3255
1605102480000|2020-11-11 13:48:00|102.15|102.1|102.15|102.1|102.15|102.1|102.15|102.05|5213
1605102490000|2020-11-11 13:48:10||102.05||102.05||102.05||102.05|534
1605102500000|2020-11-11 13:48:20|||||||||1234
1605102510000|2020-11-11 13:48:30|||||||||2463
1605102520000|2020-11-11 13:48:40|||||||||290
1605102550000|2020-11-11 13:49:10|102.1||102.1||102.1||102.1||2405
1605102570000|2020-11-11 13:49:30||102||102.05||102.05||102|1054
1605102580000|2020-11-11 13:49:40||102||102||102||102|6737
1605102590000|2020-11-11 13:49:50|||||||||2426
1605102600000|2020-11-11 13:50:00|102.15|102.05|102.1|102|102.15|102.05|102.1|102|2491
1605102610000|2020-11-11 13:50:10|102.15|102.1|102.1|102|102.15|102.1|102.1|102|58920
1605102620000|2020-11-11 13:50:20|||||||||3174
1605102630000|2020-11-11 13:50:30|||||||||647
1605102640000|2020-11-11 13:50:40|102.15|102.05|102.15|102.05|102.15|102.1|102.15|102.05|9671
1605102650000|2020-11-11 13:50:50|||||||||1948
1605102660000|2020-11-11 13:51:00|102.1||102.15||102.15||102.1||5099
1605102710000|2020-11-11 13:51:50||102.1||102.1||102.1||102.1|4681
1605102720000|2020-11-11 13:52:00|||||||||479
1605102740000|2020-11-11 13:52:20|||||||||2000
1605102750000|2020-11-11 13:52:30|102.1|102.05|101.95|101.8|102.1|102.1|101.9|101.8|34905
1605102760000|2020-11-11 13:52:40|||||||||489
1605102780000|2020-11-11 13:53:00|102|101.85|101.95|101.85|102|101.85|101.95|101.85|8155
1605102790000|2020-11-11 13:53:10||101.9||101.9||101.9||101.9|7798
1605102810000|2020-11-11 13:53:30|102|101.95|102.05|101.9|102.05|101.95|102|101.9|8698
1605102820000|2020-11-11 13:53:40||101.95||101.95||101.95||101.95|0
1605102830000|2020-11-11 13:53:50||102||102||102||102|12
1605102840000|2020-11-11 13:54:00||101.95||101.95||101.95||101.95|3787
1605102850000|2020-11-11 13:54:10|102|101.9|101.9|101.8|102|101.9|101.9|101.8|21442
1605102860000|2020-11-11 13:54:20|101.85||101.85||101.85||101.85||2769
1605102870000|2020-11-11 13:54:30|101.9||101.9||101.9||101.9||619
1605102880000|2020-11-11 13:54:40|101.95|101.85|101.9|101.85|101.95|101.85|101.9|101.85|7025
1605102890000|2020-11-11 13:54:50|101.95||101.95||101.95||101.9||1957
1605102910000|2020-11-11 13:55:10||101.8||101.8||101.85||101.8|9155
1605102920000|2020-11-11 13:55:20|101.9||101.9||101.9||101.9||1247
1605102930000|2020-11-11 13:55:30|||||||||135000
1605102940000|2020-11-11 13:55:40|101.95|101.85|101.9|101.85|101.95|101.85|101.9|101.85|5764
1605102950000|2020-11-11 13:55:50|101.95|101.8|101.9|101.85|101.95|101.85|101.9|101.8|7152
1605102960000|2020-11-11 13:56:00||101.8||101.8||101.8||101.8|384
1605102990000|2020-11-11 13:56:30|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.8|15678
1605103000000|2020-11-11 13:56:40|101.9|101.8|101.75|101.7|101.9|101.85|101.75|101.7|26568
1605103010000|2020-11-11 13:56:50|||||||||3986
1605103030000|2020-11-11 13:57:10|101.7|101.65|101.65|101.55|101.7|101.65|101.65|101.55|15344
1605103040000|2020-11-11 13:57:20|||||||||3557
1605103050000|2020-11-11 13:57:30|101.6|101.6|101.6|101.55|101.65|101.6|101.6|101.5|4308
1605103060000|2020-11-11 13:57:40|101.65|101.6|101.65|101.6|101.65|101.6|101.6|101.55|13553
1605103070000|2020-11-11 13:57:50|||||||||5637
1605103090000|2020-11-11 13:58:10|101.7|101.65|101.75|101.7|101.75|101.7|101.7|101.65|14552
1605103100000|2020-11-11 13:58:20|101.7|101.65|101.65|101.55|101.7|101.65|101.6|101.55|8215
1605103110000|2020-11-11 13:58:30|101.6||101.6||101.65||101.6||1456
1605103120000|2020-11-11 13:58:40|101.55|101.5|101.45|101.35|101.55|101.5|101.45|101.35|70237
1605103130000|2020-11-11 13:58:50|101.4|101.3|101.4|101.3|101.4|101.3|101.4|101.3|11410
1605103140000|2020-11-11 13:59:00|101.35|101.25|101.35|101.25|101.45|101.35|101.35|101.25|17228
1605103150000|2020-11-11 13:59:10||101.3||101.3||101.3||101.3|150
1605103160000|2020-11-11 13:59:20|||||||||500
1605103170000|2020-11-11 13:59:30|101.4|101.35|101.45|101.35|101.45|101.35|101.35|101.3|9661
1605103180000|2020-11-11 13:59:40|101.5|101.4|101.5|101.35|101.5|101.4|101.5|101.35|22079
1605103190000|2020-11-11 13:59:50|101.45|101.3|101.2|101|101.45|101.3|101.2|101|40574
1605103200000|2020-11-11 14:00:00|101.1||101.1||101.1||101.1||11171
1605103210000|2020-11-11 14:00:10|101.05||101.1||101.1||101.05||45063
1605103220000|2020-11-11 14:00:20|101.05|100.95|100.95|100.85|101.05|100.95|100.9|100.85|149098
1605103230000|2020-11-11 14:00:30|100.85|100.8|100.85|100.75|100.95|100.8|100.85|100.75|36639
1605103240000|2020-11-11 14:00:40|100.8|100.8|100.95|100.75|100.95|100.8|100.8|100.75|26374
1605103250000|2020-11-11 14:00:50|100.9||100.9||100.9||100.9||0
1605103260000|2020-11-11 14:01:00|100.85||100.85||100.85||100.85||10
1605103270000|2020-11-11 14:01:10|100.9|100.8|100.9|100.8|100.9|100.8|100.85|100.8|5607
1605103280000|2020-11-11 14:01:20|||||||||556
1605103290000|2020-11-11 14:01:30|100.95|100.85|100.9|100.8|101|100.85|100.9|100.8|7596
1605103350000|2020-11-11 14:02:30|100.95|100.85|101.1|101.05|101.3|101.2|100.95|100.85|60401
1605103360000|2020-11-11 14:02:40|101.15|101|101.15|101.05|101.2|101.1|101.15|101|10056
1605103370000|2020-11-11 14:02:50|101.2|101.1|101.25|101.1|101.3|101.25|101.2|101.1|12486
1605103390000|2020-11-11 14:03:10|||||||||479
1605103400000|2020-11-11 14:03:20|||||||||8406
1605103410000|2020-11-11 14:03:30|||||||||2967
1605103420000|2020-11-11 14:03:40|||||||||1000
1605103430000|2020-11-11 14:03:50|101.3|101.15|101.5|101.35|101.55|101.4|101.3|101.15|47176
1605103440000|2020-11-11 14:04:00|101.45|101.3|101.45|101.3|101.45|101.35|101.45|101.3|12434
1605103450000|2020-11-11 14:04:10||101.35||101.3||101.35||101.3|841
1605103460000|2020-11-11 14:04:20||101.35||101.35||101.35||101.35|0
1605103470000|2020-11-11 14:04:30|101.5|101.3|101.45|101.3|101.5|101.4|101.4|101.3|11175
1605103480000|2020-11-11 14:04:40||101.35||101.35||101.35||101.35|1619
1605103490000|2020-11-11 14:04:50|101.5||101.5||101.5||101.45||4892
1605103500000|2020-11-11 14:05:00||101.4||101.35||101.4||101.35|5378
1605103510000|2020-11-11 14:05:10|101.45||101.45||101.45||101.45||1002
1605103520000|2020-11-11 14:05:20|101.5||101.45||101.5||101.45||2215
1605103530000|2020-11-11 14:05:30|101.4|101.4|101.5|101.4|101.55|101.4|101.4|101.35|14347
1605103540000|2020-11-11 14:05:40|101.4|101.35|101.5|101.35|101.5|101.35|101.4|101.35|13896
1605103550000|2020-11-11 14:05:50|101.45|101.3|101.45|101.3|101.45|101.35|101.35|101.25|14415
1605103560000|2020-11-11 14:06:00|101.4|101.25|101.4|101.25|101.4|101.25|101.4|101.25|0
1605103570000|2020-11-11 14:06:10|101.35|101.3|101.4|101.25|101.4|101.3|101.35|101.25|8046
1605103580000|2020-11-11 14:06:20|101.45|101.3|101.45|101.3|101.45|101.3|101.45|101.3|2521
1605103590000|2020-11-11 14:06:30|||||||||86
1605103600000|2020-11-11 14:06:40|101.4||101.4||101.45||101.4||2080
1605103610000|2020-11-11 14:06:50|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|26786
1605103630000|2020-11-11 14:07:10|||||||||970
1605103640000|2020-11-11 14:07:20|||||||||1391
1605103650000|2020-11-11 14:07:30|101.4|101.3|101.35|101.3|101.4|101.3|101.35|101.25|17833
1605103660000|2020-11-11 14:07:40|101.3|101.25|101.3|101.15|101.35|101.25|101.3|101.15|6195
1605103680000|2020-11-11 14:08:00|101.25|101.1|101.2|101.1|101.3|101.1|101.15|101.1|9941
1605103690000|2020-11-11 14:08:10|101.15|101.05|101.15|101|101.15|101.05|101.15|101|2593
1605103710000|2020-11-11 14:08:30|||||||||2447
1605103720000|2020-11-11 14:08:40|101.1||101.15||101.15||101.1||12518
1605103730000|2020-11-11 14:08:50|101.1||101.15||101.15||101.1||12139
1605103740000|2020-11-11 14:09:00|101.2|101.05|101.2|101.05|101.2|101.05|101.2|101.05|12748
1605103750000|2020-11-11 14:09:10|101.25|101|101.15|101.05|101.25|101.1|101.15|101|38460
1605103760000|2020-11-11 14:09:20|101.2||101.2||101.2||101.2||84042
1605103770000|2020-11-11 14:09:30|101.25|101.1|101.5|101.35|101.55|101.45|101.25|101.1|136059
1605103780000|2020-11-11 14:09:40|101.55|101.4|101.45|101.25|101.55|101.4|101.35|101.25|35511
1605103790000|2020-11-11 14:09:50|||||||||7472
1605103810000|2020-11-11 14:10:10|101.4||101.4||101.4||101.4||3100
1605103820000|2020-11-11 14:10:20|101.45|101.3|101.45|101.3|101.5|101.35|101.35|101.3|3942
1605103830000|2020-11-11 14:10:30||101.25||101.25||101.25||101.25|0
1605103840000|2020-11-11 14:10:40||101.3||101.3||101.3||101.3|10176
1605103850000|2020-11-11 14:10:50|||||||||35287
1605103860000|2020-11-11 14:11:00|||||||||8098
1605103870000|2020-11-11 14:11:10|101.5|101.35|101.65|101.5|101.65|101.5|101.45|101.35|41290
1605103880000|2020-11-11 14:11:20|101.6|101.55|101.75|101.55|101.75|101.55|101.6|101.55|6119
1605103900000|2020-11-11 14:11:40|||||||||220
1605103910000|2020-11-11 14:11:50|101.8|101.6|101.8|101.7|101.8|101.75|101.8|101.6|35252
1605103920000|2020-11-11 14:12:00||101.75||101.7||101.75||101.7|4502
1605103930000|2020-11-11 14:12:10|101.85|101.75|101.9|101.75|101.9|101.8|101.85|101.75|4458
1605103940000|2020-11-11 14:12:20||101.8||101.8||101.8||101.8|4000
1605103960000|2020-11-11 14:12:40|||||||||3000
1605103970000|2020-11-11 14:12:50|||||||||2500
1605103980000|2020-11-11 14:13:00|||||||||1159
1605103990000|2020-11-11 14:13:10|101.8|101.85|101.9|101.75|101.9|101.85|101.8|101.7|10361
1605104000000|2020-11-11 14:13:20||101.7||101.7||101.7||101.7|3046
1605104010000|2020-11-11 14:13:30|101.95|101.75|101.9|101.8|101.95|101.8|101.9|101.75|6
1605104020000|2020-11-11 14:13:40||101.75||101.75||101.75||101.75|4077
1605104040000|2020-11-11 14:14:00|101.95|101.8|101.95|101.9|101.95|101.9|101.95|101.8|52546
1605104050000|2020-11-11 14:14:10|101.9|101.85|101.95|101.85|101.95|101.85|101.9|101.85|15604
1605104070000|2020-11-11 14:14:30|||||||||4800
1605104090000|2020-11-11 14:14:50|||||||||2942
1605104100000|2020-11-11 14:15:00|||||||||4413
1605104140000|2020-11-11 14:15:40|102|101.9|102|101.95|102|101.95|101.95|101.85|68280
1605104150000|2020-11-11 14:15:50|||||||||1947
1605104160000|2020-11-11 14:16:00|101.95|101.9|101.9|101.85|101.95|101.9|101.85|101.8|9923
1605104170000|2020-11-11 14:16:10|101.95|101.8|101.9|101.85|101.95|101.85|101.9|101.8|2348
1605104180000|2020-11-11 14:16:20|||||||||6518
1605104190000|2020-11-11 14:16:30|||||||||1843
1605104200000|2020-11-11 14:16:40|||||||||1928
1605104210000|2020-11-11 14:16:50|101.85|101.8|101.75|101.7|101.85|101.8|101.75|101.7|16493
1605104220000|2020-11-11 14:17:00|101.7|101.65|101.75|101.6|101.75|101.65|101.7|101.6|5856
1605104230000|2020-11-11 14:17:10|101.8|101.65|101.8|101.7|101.8|101.7|101.75|101.65|14559
1605104240000|2020-11-11 14:17:20||101.65||101.7||101.7||101.65|1246
1605104250000|2020-11-11 14:17:30|101.75|101.65|101.8|101.7|101.8|101.7|101.75|101.65|11268
1605104260000|2020-11-11 14:17:40|||||||||17223
1605104270000|2020-11-11 14:17:50|||||||||16300
1605104280000|2020-11-11 14:18:00|||||||||11720
1605104300000|2020-11-11 14:18:20|||||||||4912
1605104310000|2020-11-11 14:18:30|101.75|101.65|101.75|101.6|101.75|101.65|101.75|101.6|19076
1605104320000|2020-11-11 14:18:40|101.7|101.55|101.6|101.45|101.7|101.55|101.55|101.45|33012
1605104330000|2020-11-11 14:18:50|101.55|101.4|101.4|101.3|101.55|101.45|101.4|101.3|30498
1605104340000|2020-11-11 14:19:00|101.45|101.35|101.5|101.35|101.55|101.4|101.45|101.35|83007
1605104350000|2020-11-11 14:19:10|||||||||35000
1605104360000|2020-11-11 14:19:20|||||||||2000
1605104370000|2020-11-11 14:19:30|||||||||2000
1605104390000|2020-11-11 14:19:50|||||||||5363
1605104400000|2020-11-11 14:20:00|101.45||101.45||101.45||101.45||2687
1605104410000|2020-11-11 14:20:10|101.5|101.4|101.55|101.4|101.55|101.45|101.45|101.4|13027
1605104420000|2020-11-11 14:20:20|||||||||250
1605104450000|2020-11-11 14:20:50|||||||||2958
1605104460000|2020-11-11 14:21:00|101.5||101.5||101.5||101.5||111
1605104470000|2020-11-11 14:21:10||101.35||101.4||101.4||101.35|8551
1605104500000|2020-11-11 14:21:40|||||||||37
1605104510000|2020-11-11 14:21:50|||||||||111
1605104520000|2020-11-11 14:22:00|101.55|101.45|101.55|101.45|101.55|101.45|101.45|101.4|8731
1605104540000|2020-11-11 14:22:20|101.5|101.5|101.55|101.45|101.55|101.5|101.5|101.45|4718
1605104550000|2020-11-11 14:22:30|||||||||768
1605104560000|2020-11-11 14:22:40|||||||||21271
1605104580000|2020-11-11 14:23:00|||||||||2064
1605104590000|2020-11-11 14:23:10|||||||||8047
1605104600000|2020-11-11 14:23:20|101.45|101.4|101.5|101.4|101.5|101.4|101.45|101.4|4131
1605104610000|2020-11-11 14:23:30|||||||||20000
1605104620000|2020-11-11 14:23:40|||||||||2445
1605104630000|2020-11-11 14:23:50|||||||||974
1605104650000|2020-11-11 14:24:10|101.55|101.45|101.6|101.45|101.6|101.5|101.55|101.45|56819
1605104670000|2020-11-11 14:24:30|||||||||129517
1605104680000|2020-11-11 14:24:40|||||||||17003
1605104690000|2020-11-11 14:24:50|||||||||94
1605104700000|2020-11-11 14:25:00|101.55|101.5|101.6|101.5|101.6|101.55|101.55|101.45|24417
1605104710000|2020-11-11 14:25:10||101.45||101.45||101.5||101.45|33579
1605104720000|2020-11-11 14:25:20|101.55|101.4|101.45|101.3|101.55|101.45|101.45|101.3|22503
1605104730000|2020-11-11 14:25:30|101.4|101.25|101.35|101.3|101.4|101.3|101.35|101.25|11614
1605104740000|2020-11-11 14:25:40|101.3|101.25|101.2|101.15|101.3|101.25|101.2|101.1|16397
1605104750000|2020-11-11 14:25:50|101.25||101.25||101.25||101.2||5515
1605104760000|2020-11-11 14:26:00|101.3||101.25||101.3||101.25||1001
1605104770000|2020-11-11 14:26:10|101.2|101.1|101.2|101.1|101.25|101.1|101.2|101.05|2636
1605104780000|2020-11-11 14:26:20||101.15||101.15||101.15||101.1|2
1605104800000|2020-11-11 14:26:40|||||||||1388
1605104810000|2020-11-11 14:26:50|101.25||101.25||101.25||101.2||11227
1605104820000|2020-11-11 14:27:00|||||||||1000
1605104830000|2020-11-11 14:27:10|||||||||977
1605104840000|2020-11-11 14:27:20|101.2|101.1|101.2|101.15|101.2|101.15|101.2|101.1|2825
1605104850000|2020-11-11 14:27:30||101.1||101.1||101.15||101.1|5
1605104860000|2020-11-11 14:27:40|101.25|101.15|101.25|101.15|101.25|101.15|101.2|101.1|24171
1605104870000|2020-11-11 14:27:50|101.2|101.2|101.2|101.15|101.2|101.2|101.2|101.15|4186
1605104880000|2020-11-11 14:28:00|101.25|101.1|101.3|101.2|101.3|101.2|101.25|101.1|20342
1605104890000|2020-11-11 14:28:10|101.25|101.25|101.35|101.25|101.35|101.25|101.25|101.2|22164
1605104900000|2020-11-11 14:28:20|||||||||20108
1605104910000|2020-11-11 14:28:30||101.3||101.3||101.3||101.25|3001
1605104920000|2020-11-11 14:28:40|||||||||4933
1605104930000|2020-11-11 14:28:50|101.4|101.35|101.55|101.45|101.55|101.45|101.35|101.3|56333
1605104950000|2020-11-11 14:29:10|101.6|101.5|101.6|101.5|101.6|101.55|101.55|101.45|12193
1605104960000|2020-11-11 14:29:20|101.55|101.55|101.6|101.5|101.6|101.55|101.55|101.5|27219
1605104970000|2020-11-11 14:29:30|||||||||722
1605104980000|2020-11-11 14:29:40|||||||||19613
1605105000000|2020-11-11 14:30:00|101.55|101.55|101.55|101.45|101.6|101.55|101.55|101.45|16351
1605105010000|2020-11-11 14:30:10|101.5|101.4|101.5|101.4|101.65|101.45|101.5|101.35|76315
1605105020000|2020-11-11 14:30:20|101.45|101.35|101.4|101.25|101.45|101.4|101.35|101.25|24546
1605105050000|2020-11-11 14:30:50|||||||||10000
1605105060000|2020-11-11 14:31:00|101.35|101.2|101.3|101.2|101.4|101.3|101.2|101.1|36493
1605105070000|2020-11-11 14:31:10|101.35|101.25|101.25|101.2|101.35|101.25|101.25|101.2|4840
1605105080000|2020-11-11 14:31:20|101.3||101.3||101.3||101.3||1971
1605105100000|2020-11-11 14:31:40|||||||||4783
1605105110000|2020-11-11 14:31:50|||||||||4910
1605105120000|2020-11-11 14:32:00|||||||||6529
1605105130000|2020-11-11 14:32:10|101.35|101.25|101.35|101.2|101.35|101.25|101.35|101.2|19942
1605105140000|2020-11-11 14:32:20|||||||||438
1605105160000|2020-11-11 14:32:40|101.3||101.3||101.3||101.3||294
1605105170000|2020-11-11 14:32:50|||||||||14374
1605105180000|2020-11-11 14:33:00|101.35|101.25|101.05|100.95|101.4|101.3|101.05|100.95|96822
1605105190000|2020-11-11 14:33:10||100.9||100.9||100.9||100.9|0
1605105210000|2020-11-11 14:33:30|101.1|100.95|101.1|100.95|101.1|101|101.05|100.95|25020
1605105220000|2020-11-11 14:33:40|||||||||6000
1605105230000|2020-11-11 14:33:50|101.15|101|101.15|101.05|101.2|101.05|101.1|101|12624
1605105240000|2020-11-11 14:34:00||101||101||101||101|3675
1605105250000|2020-11-11 14:34:10||101.05||101.1||101.1||101.05|78743
1605105260000|2020-11-11 14:34:20|||||||||4913
1605105270000|2020-11-11 14:34:30|||||||||3000
1605105280000|2020-11-11 14:34:40|101.1|101.05|101.15|101.05|101.25|101.05|101.1|100.95|90700
1605105290000|2020-11-11 14:34:50|101.1|101|101.15|101|101.15|101|101.1|100.95|17122
1605105300000|2020-11-11 14:35:00|||||||||4956
1605105310000|2020-11-11 14:35:10|101.1|100.95|101.1|100.95|101.1|100.95|101.05|100.9|13988
1605105320000|2020-11-11 14:35:20|||||||||1000
1605105330000|2020-11-11 14:35:30|101.05|100.9|101.05|100.9|101.05|100.95|101.05|100.9|8050
1605105340000|2020-11-11 14:35:40|101|100.85|100.95|100.9|101|100.9|100.95|100.8|16334
1605105350000|2020-11-11 14:35:50||100.8||100.9||100.9||100.8|37555
1605105360000|2020-11-11 14:36:00|||||||||9853
1605105370000|2020-11-11 14:36:10|100.9|100.85|101|100.85|101.05|101|100.9|100.85|85028
1605105380000|2020-11-11 14:36:20||100.9||100.85||100.9||100.85|2685
1605105390000|2020-11-11 14:36:30||100.9||100.9||100.9||100.9|15732
1605105400000|2020-11-11 14:36:40|100.95|100.85|100.9|100.75|100.95|100.85|100.8|100.75|26341
1605105410000|2020-11-11 14:36:50|100.75|100.8|100.75|100.7|100.75|100.8|100.7|100.65|79739
1605105420000|2020-11-11 14:37:00|100.7|100.65|100.7|100.6|100.7|100.65|100.7|100.55|2283
1605105430000|2020-11-11 14:37:10||100.55||100.55||100.55||100.55|43660
1605105440000|2020-11-11 14:37:20||100.6||100.6||100.6||100.6|34875
1605105450000|2020-11-11 14:37:30||100.65||100.6||100.65||100.6|3776
1605105460000|2020-11-11 14:37:40|100.65|100.55|100.65|100.55|100.7|100.55|100.65|100.5|18015
1605105470000|2020-11-11 14:37:50|100.5|100.5|100.6|100.45|100.6|100.5|100.5|100.45|25649
1605105480000|2020-11-11 14:38:00|100.55|100.4|100.5|100.35|100.55|100.4|100.5|100.35|16221
1605105490000|2020-11-11 14:38:10|100.45|100.3|100.4|100.35|100.5|100.35|100.4|100.25|19654
1605105500000|2020-11-11 14:38:20|100.35|100.3|100.35|100.25|100.4|100.3|100.35|100.25|5834
1605105510000|2020-11-11 14:38:30|100.3|100.2|100.2|100.1|100.3|100.2|100.2|100.05|43294
1605105520000|2020-11-11 14:38:40|100.15|100.05|100.15|100.05|100.15|100.1|100.15|100|10866
1605105530000|2020-11-11 14:38:50|100.2|100.1|100.2|100.05|100.3|100.2|100.15|100.05|75489
1605105540000|2020-11-11 14:39:00|100.15|100|99.58|99.4|100.15|100|99.56|99.4|390608
1605105550000|2020-11-11 14:39:10|99.56|99.42|99.52|99.44|99.56|99.46|99.52|99.42|58710
1605105560000|2020-11-11 14:39:20|99.48|99.42|99.24|99.2|99.48|99.42|99.2|99.1|97916
1605105570000|2020-11-11 14:39:30|99.2|99.18|99.16|99|99.2|99.18|99.16|99|159142
1605105580000|2020-11-11 14:39:40|||||||||42454
1605105590000|2020-11-11 14:39:50||98.98||99.04||99.04||98.98|28590
1605105600000|2020-11-11 14:40:00|99.14|99.06|98.82|98.7|99.14|99.06|98.8|98.62|49023
1605105610000|2020-11-11 14:40:10|98.84|98.72|99.04|98.9|99.24|98.9|98.84|98.72|76657
1605105620000|2020-11-11 14:40:20|99.02|98.88|99.08|98.9|99.2|99.08|98.7|98.6|67026
1605105630000|2020-11-11 14:40:30|99.06|98.8|98.9|98.7|99.06|98.84|98.9|98.68|84734
1605105640000|2020-11-11 14:40:40|98.92|98.72|99.2|99.02|99.22|99.12|98.92|98.72|68249
1605105650000|2020-11-11 14:40:50|99.22|98.96|99.34|99.22|99.4|99.22|99.2|98.96|106412
1605105660000|2020-11-11 14:41:00|99.36|99.28|99.32|99.16|99.52|99.36|99.32|99.16|74827
1605105670000|2020-11-11 14:41:10|99.36|99.2|99.74|99.7|99.92|99.84|99.36|99.2|105631
1605105680000|2020-11-11 14:41:20|99.76|99.56|99.58|99.44|99.76|99.74|99.58|99.4|187021
1605105690000|2020-11-11 14:41:30|99.54|99.48|99.5|99.44|99.54|99.5|99.48|99.44|14790
1605105700000|2020-11-11 14:41:40|99.46|99.48|99.52|99.44|99.58|99.54|99.46|99.44|47765
1605105710000|2020-11-11 14:41:50|99.5|99.38|98.96|98.74|99.5|99.38|98.96|98.74|21935
1605105720000|2020-11-11 14:42:00|98.98|98.8|99.06|98.96|99.44|99.2|98.96|98.8|116254
1605105730000|2020-11-11 14:42:10|99.04|98.86|99.26|99.18|99.28|99.18|99|98.82|31386
1605105740000|2020-11-11 14:42:20|99.28|99.2|99.4|99.32|99.5|99.32|99.28|99.18|30736
1605105750000|2020-11-11 14:42:30|99.38|99.36|99.34|99.18|99.56|99.4|99.34|99.16|81214
1605105760000|2020-11-11 14:42:40|99.36|99.22|99.34|99.3|99.7|99.34|99.32|99.18|57832
1605105770000|2020-11-11 14:42:50|99.36|99.34|99.86|99.66|100.05|100|99.36|99.26|114485
1605105780000|2020-11-11 14:43:00|99.76|99.8|99.96|99.78|99.98|99.88|99.76|99.62|30275
1605105790000|2020-11-11 14:43:10|99.88|99.76|100.15|99.92|100.3|100.05|99.88|99.76|121794
1605105800000|2020-11-11 14:43:20|100.05|100.1|100.15|99.92|100.15|100.1|100.05|99.92|10235
1605105810000|2020-11-11 14:43:30|100.05|99.8|100.05|100|100.05|100|100.05|99.76|12686
1605105820000|2020-11-11 14:43:40||99.86||99.78||100||99.78|25901
1605105830000|2020-11-11 14:43:50|100.1|99.8|100.1|99.86|100.1|100.05|100.05|99.8|63752
1605105840000|2020-11-11 14:44:00||100||99.98||100||99.86|6432
1605105850000|2020-11-11 14:44:10|||||||||550
1605105860000|2020-11-11 14:44:20|100.15|100.1|100.1|99.98|100.15|100.1|100.1|99.98|30713
1605105870000|2020-11-11 14:44:30|||||||||9831
1605105880000|2020-11-11 14:44:40||99.9||99.84||100||99.8|6954
1605105890000|2020-11-11 14:44:50|100|99.96|100|99.96|100|99.96|100|99.96|3131
1605105900000|2020-11-11 14:45:00|99.8|99.86|99.74|99.6|100|99.9|99.66|99.52|88858
1605105910000|2020-11-11 14:45:10|99.76|99.62|100|99.82|100|99.86|99.76|99.62|68339
1605105920000|2020-11-11 14:45:20|100.1|99.86|100.35|100.1|100.35|100.1|100|99.86|59988
1605105930000|2020-11-11 14:45:30|100.3|100.2|100.5|100.3|100.5|100.4|100.3|100.2|37924
1605105940000|2020-11-11 14:45:40|100.55|100.5|100.35|100.2|100.55|100.5|100.3|100.1|61226
1605105950000|2020-11-11 14:45:50|100.3|100.1|100.2|99.98|100.3|100.1|100.2|99.98|8347
1605105960000|2020-11-11 14:46:00|100.15|100.05|100.1|99.9|100.15|100.05|100.1|99.9|3458
1605105970000|2020-11-11 14:46:10|||||||||431
1605105980000|2020-11-11 14:46:20|99.8|99.92|99.74|99.64|100.1|99.92|99.68|99.64|95966
1605105990000|2020-11-11 14:46:30|99.78|99.66|99.56|99.3|99.86|99.72|99.56|99.16|46656
1605106000000|2020-11-11 14:46:40|99.58|99.34|99.76|99.52|99.76|99.52|99.58|99.34|38369
1605106010000|2020-11-11 14:46:50|||||||||26247
1605106020000|2020-11-11 14:47:00|99.78|99.54|99.66|99.6|99.82|99.62|99.5|99.42|65749
1605106030000|2020-11-11 14:47:10|99.62|99.62|99.86|99.68|99.86|99.68|99.62|99.62|38724
1605106040000|2020-11-11 14:47:20|99.88|99.7|99.96|99.8|100.15|100.1|99.88|99.7|40569
1605106050000|2020-11-11 14:47:30|99.98|99.82|99.96|99.8|99.98|99.86|99.94|99.8|1115
1605106060000|2020-11-11 14:47:40|99.94|99.86|99.94|99.86|99.94|99.86|99.94|99.86|7881
1605106070000|2020-11-11 14:47:50|99.86|99.8|99.94|99.8|99.94|99.8|99.86|99.8|27019
1605106080000|2020-11-11 14:48:00|99.96|99.86|100.15|100|100.3|100.15|99.94|99.82|57887
1605106090000|2020-11-11 14:48:10|100.2|99.94|100.1|100|100.2|100|100.1|99.94|48294
1605106100000|2020-11-11 14:48:20|||||||||982
1605106110000|2020-11-11 14:48:30|100.15|100.05|100.1|100|100.15|100.05|100.1|100|16293
1605106120000|2020-11-11 14:48:40|100.05|99.94|100.05|100|100.05|100|100.05|99.94|14780
1605106130000|2020-11-11 14:48:50|||||||||7126
1605106140000|2020-11-11 14:49:00|||||||||4960
1605106150000|2020-11-11 14:49:10|100.1|99.94|100.05|99.94|100.1|100.05|100|99.92|155868
1605106160000|2020-11-11 14:49:20|100.1|100|100.1|100|100.1|100|100|99.94|8943
1605106170000|2020-11-11 14:49:30|100.15|100.05|100.4|100.25|100.55|100.5|100.1|100.05|68744
1605106180000|2020-11-11 14:49:40|100.35|100.3|100.35|100.3|100.35|100.3|100.35|100.3|10277
1605106190000|2020-11-11 14:49:50|100.3|100.25|100.15|100.05|100.35|100.25|100.15|99.98|28940
1605106200000|2020-11-11 14:50:00|100.1|100|100.15|100|100.15|100|100.1|100|2
1605106210000|2020-11-11 14:50:10|100.2|100.05|100.05|99.86|100.2|100.1|100.05|99.8|19188
1605106220000|2020-11-11 14:50:20|100.1|99.88|100.05|99.88|100.1|99.88|100.05|99.88|10452
1605106230000|2020-11-11 14:50:30|||||||||2971
1605106240000|2020-11-11 14:50:40|||||||||6279
1605106250000|2020-11-11 14:50:50|||||||||1499
1605106260000|2020-11-11 14:51:00||99.9||99.9||99.9||99.9|2115
1605106270000|2020-11-11 14:51:10|100.1|100.05|100.1|99.96|100.1|100.05|100.1|99.9|53041
1605106290000|2020-11-11 14:51:30|||||||||3788
1605106300000|2020-11-11 14:51:40|100.15|99.98|100.1|100|100.15|100|100.1|99.96|21379
1605106310000|2020-11-11 14:51:50|100.15|100.05|100.1|99.96|100.25|100.15|100.1|99.96|62037
1605106320000|2020-11-11 14:52:00|||||||||11898
1605106330000|2020-11-11 14:52:10|100.05|99.92|99.98|99.9|100.05|99.92|99.98|99.88|21903
1605106340000|2020-11-11 14:52:20|100|99.92|100.05|99.96|100.05|99.96|99.98|99.9|49330
1605106350000|2020-11-11 14:52:30|100|99.94|100|99.94|100.05|99.94|99.98|99.9|23443
1605106360000|2020-11-11 14:52:40|100.05|100|100.05|99.9|100.05|100|99.98|99.9|29840
1605106370000|2020-11-11 14:52:50|100||100||100||100||1390
1605106380000|2020-11-11 14:53:00|99.98||99.96||100||99.96||33785
1605106390000|2020-11-11 14:53:10|100|99.92|100.05|99.94|100.05|99.94|100|99.92|24443
1605106400000|2020-11-11 14:53:20|100.1||100.05||100.1||100.05||22732
1605106410000|2020-11-11 14:53:30||100||100||100||100|6535
1605106420000|2020-11-11 14:53:40|100|99.96|100|99.98|100.05|100|100|99.94|19325
1605106430000|2020-11-11 14:53:50|99.98|99.94|99.94|99.9|100|99.94|99.86|99.8|75729
1605106440000|2020-11-11 14:54:00|99.96|99.94|100.15|99.98|100.15|100|99.96|99.94|90946
1605106450000|2020-11-11 14:54:10|100.2|100|100.4|100.25|100.45|100.35|100.2|100|37895
1605106460000|2020-11-11 14:54:20|100.3|100.3|100.35|100.25|100.35|100.3|100.3|100.25|3799
1605106470000|2020-11-11 14:54:30|100.3|100.2|100.25|100.1|100.3|100.25|100.2|100|26212
1605106480000|2020-11-11 14:54:40|100.3|100.15|100.35|100.15|100.35|100.2|100.3|100.15|4250
1605106490000|2020-11-11 14:54:50|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|45022
1605106500000|2020-11-11 14:55:00|100.35|100.35|100.45|100.35|100.45|100.35|100.35|100.25|84419
1605106510000|2020-11-11 14:55:10|100.4|100.25|100.3|100.2|100.4|100.35|100.3|100.2|38436
1605106520000|2020-11-11 14:55:20|100.25|100.25|100.1|100|100.25|100.25|100.05|100|41664
1605106530000|2020-11-11 14:55:30|100.05|99.98|99.94|99.8|100.05|99.98|99.94|99.8|15884
1605106540000|2020-11-11 14:55:40|99.88|99.76|99.82|99.7|99.88|99.76|99.82|99.7|1273
1605106550000|2020-11-11 14:55:50|99.8|99.62|99.56|99.42|99.8|99.62|99.54|99.42|9169
1605106560000|2020-11-11 14:56:00|99.54|99.38|99.44|99.3|99.54|99.38|99.44|99.3|18955
1605106570000|2020-11-11 14:56:10|99.42||99.38||99.42||99.38||0
1605106580000|2020-11-11 14:56:20|99.3|99.26|99.18|99.02|99.3|99.28|99.08|99|58924
1605106590000|2020-11-11 14:56:30|99.2|99.06|99.38|99.22|99.38|99.34|99.2|99.06|86072
1605106600000|2020-11-11 14:56:40|99.36|99.24|99.38|99.24|99.38|99.24|99.36|99.22|25421
1605106610000|2020-11-11 14:56:50|99.36|99.26|99.64|99.54|99.66|99.54|99.36|99.26|97655
1605106620000|2020-11-11 14:57:00|99.72|99.56|99.76|99.6|99.82|99.8|99.66|99.54|78988
1605106630000|2020-11-11 14:57:10||99.56||99.62||99.62||99.56|2125
1605106640000|2020-11-11 14:57:20|99.78|99.64|99.88|99.8|99.88|99.8|99.78|99.64|35747
1605106650000|2020-11-11 14:57:30|99.9|99.78|99.9|99.78|99.9|99.8|99.88|99.78|39463
1605106660000|2020-11-11 14:57:40|99.86|99.8|99.9|99.78|99.92|99.9|99.86|99.68|66904
1605106670000|2020-11-11 14:57:50|99.88|99.76|99.88|99.78|99.88|99.78|99.88|99.76|16987
1605106680000|2020-11-11 14:58:00|99.86|99.8|99.9|99.8|99.92|99.8|99.86|99.78|27119
1605106690000|2020-11-11 14:58:10|99.88|99.78|99.86|99.68|99.88|99.78|99.86|99.68|27038
1605106700000|2020-11-11 14:58:20|99.88|99.72|99.94|99.82|99.96|99.9|99.86|99.72|50688
1605106710000|2020-11-11 14:58:30|99.92|99.78|99.8|99.7|99.92|99.9|99.8|99.7|48756
1605106720000|2020-11-11 14:58:40||99.72||99.72||99.72||99.72|324
1605106730000|2020-11-11 14:58:50|||||||||5095
1605106740000|2020-11-11 14:59:00|99.84|99.74|99.8|99.72|99.84|99.78|99.78|99.72|16171
1605106750000|2020-11-11 14:59:10|99.76|99.7|99.56|99.5|99.76|99.7|99.56|99.48|84251
1605106760000|2020-11-11 14:59:20|99.58|99.46|99.54|99.5|99.58|99.54|99.52|99.46|28621
1605106770000|2020-11-11 14:59:30|99.56|99.52|99.6|99.5|99.6|99.54|99.56|99.5|60017
1605106780000|2020-11-11 14:59:40|99.62|99.52|99.68|99.56|99.72|99.64|99.6|99.52|51466
1605106790000|2020-11-11 14:59:50|99.7|99.6|100.45|100.3|100.9|100.55|99.7|99.6|69318
1605106800000|2020-11-11 15:00:00|100.5|100.35|100.8|100.6|100.8|100.6|100.5|100.35|44264
1605106810000|2020-11-11 15:00:10|100.75|100.55|100.25|100.1|100.75|100.55|100.25|100.1|45794
1605106820000|2020-11-11 15:00:20||100.15||100.15||100.15||100.15|7371
1605106830000|2020-11-11 15:00:30||100.1||100.15||100.15||100.1|16546
1605106840000|2020-11-11 15:00:40|100.3|100.2|100.2|100|100.3|100.2|100.2|100|47844
1605106850000|2020-11-11 15:00:50|100.15|99.94|100.05|99.92|100.15|99.94|100.05|99.92|13329
1605106860000|2020-11-11 15:01:00|||||||||1481
1605106870000|2020-11-11 15:01:10|100|99.9|99.88|99.7|100|99.9|99.88|99.7|37325
1605106880000|2020-11-11 15:01:20|||||||||3006
1605106890000|2020-11-11 15:01:30||99.76||99.76||99.8||99.76|1162
1605106900000|2020-11-11 15:01:40|99.9|99.78|99.98|99.84|100|99.88|99.88|99.78|58515
1605106910000|2020-11-11 15:01:50|100|99.98|99.78|99.7|100|99.98|99.78|99.66|63556
1605106920000|2020-11-11 15:02:00|99.7|99.66|99.76|99.62|99.78|99.66|99.44|99.34|90691
1605106930000|2020-11-11 15:02:10|99.74|99.58|99.76|99.62|99.76|99.62|99.74|99.58|0
1605106940000|2020-11-11 15:02:20|||||||||5978
1605106950000|2020-11-11 15:02:30|99.78|99.64|99.8|99.66|99.92|99.8|99.76|99.64|42621
1605106960000|2020-11-11 15:02:40|99.78|99.68|99.78|99.68|99.78|99.68|99.78|99.66|6202
1605106970000|2020-11-11 15:02:50|99.8|99.7|99.72|99.68|99.8|99.76|99.72|99.66|40119
1605106980000|2020-11-11 15:03:00|99.74|99.66|99.76|99.68|99.76|99.68|99.7|99.62|59167
1605106990000|2020-11-11 15:03:10|99.78|99.7|99.86|99.8|99.9|99.8|99.78|99.7|53601
1605107000000|2020-11-11 15:03:20|99.8|99.76|99.42|99.28|99.8|99.76|99.42|99.26|61829
1605107010000|2020-11-11 15:03:30|99.44|99.3|99.52|99.42|99.52|99.44|99.44|99.28|27859
1605107020000|2020-11-11 15:03:40|99.54|99.46|99.58|99.42|99.78|99.62|99.54|99.42|48306
1605107030000|2020-11-11 15:03:50|99.56|99.4|99.38|99.26|99.56|99.4|99.36|99.26|17282
1605107040000|2020-11-11 15:04:00|99.34|99.24|99.48|99.38|99.48|99.38|99.3|99.16|50283
1605107050000|2020-11-11 15:04:10|99.52|99.4|99.62|99.52|99.72|99.54|99.52|99.4|14765
1605107060000|2020-11-11 15:04:20|99.56|99.5|99.6|99.52|99.6|99.52|99.56|99.46|12418
1605107070000|2020-11-11 15:04:30|99.62|99.58|99.64|99.54|99.68|99.62|99.6|99.52|27964
1605107080000|2020-11-11 15:04:40|99.62|99.62|99.72|99.64|99.72|99.7|99.62|99.54|21761
1605107090000|2020-11-11 15:04:50|||||||||19949
1605107100000|2020-11-11 15:05:00|99.74|99.74|99.92|99.86|99.94|99.9|99.74|99.74|60459
1605107110000|2020-11-11 15:05:10|99.94|99.88|99.92|99.86|99.94|99.88|99.92|99.86|19978
1605107120000|2020-11-11 15:05:20|99.94|99.88|100|99.92|100|99.92|99.92|99.86|42975
1605107130000|2020-11-11 15:05:30|99.94|99.88|99.84|99.74|100|99.92|99.82|99.72|69077
1605107140000|2020-11-11 15:05:40|99.82|99.72|99.8|99.74|99.84|99.76|99.76|99.72|17058
1605107150000|2020-11-11 15:05:50|||||||||22686
1605107160000|2020-11-11 15:06:00|99.82|99.76|99.82|99.74|99.82|99.8|99.8|99.74|37275
1605107170000|2020-11-11 15:06:10|||||||||1554
1605107180000|2020-11-11 15:06:20|99.84|99.76|99.84|99.8|99.86|99.84|99.8|99.74|59186
1605107190000|2020-11-11 15:06:30|99.86|99.82|99.98|99.86|99.98|99.86|99.86|99.82|130868
1605107200000|2020-11-11 15:06:40|99.84|99.88|99.84|99.78|99.98|99.92|99.82|99.78|90314
1605107210000|2020-11-11 15:06:50|99.82|99.76|99.74|99.68|99.82|99.76|99.72|99.68|13406
1605107220000|2020-11-11 15:07:00|99.7|99.66|99.74|99.62|99.74|99.66|99.66|99.58|79859
1605107230000|2020-11-11 15:07:10||99.64||99.64||99.64||99.62|1840
1605107240000|2020-11-11 15:07:20|99.72|99.66|99.74|99.62|99.74|99.66|99.72|99.62|34684
1605107250000|2020-11-11 15:07:30||99.64||99.64||99.64||99.64|4126
1605107260000|2020-11-11 15:07:40|99.76|99.66|99.84|99.74|99.84|99.74|99.76|99.66|41379
1605107270000|2020-11-11 15:07:50|99.86|99.7|99.82|99.76|99.86|99.76|99.82|99.68|145346
1605107280000|2020-11-11 15:08:00|99.8|99.68|99.64|99.58|99.82|99.76|99.62|99.58|22336
1605107290000|2020-11-11 15:08:10|99.62|99.54|99.64|99.52|99.64|99.58|99.58|99.5|6924
1605107300000|2020-11-11 15:08:20|99.62||99.62||99.64||99.62||27841
1605107310000|2020-11-11 15:08:30|99.6||99.6||99.6||99.6||5724
1605107320000|2020-11-11 15:08:40||99.54||99.54||99.54||99.52|1167
1605107330000|2020-11-11 15:08:50||99.52||99.52||99.52||99.52|3085
1605107340000|2020-11-11 15:09:00|||||||||5987
1605107350000|2020-11-11 15:09:10|99.58|99.5|99.54|99.42|99.58|99.52|99.52|99.4|9798
1605107360000|2020-11-11 15:09:20|99.52|99.4|99.42|99.4|99.52|99.42|99.42|99.4|23755
1605107370000|2020-11-11 15:09:30|99.4|99.34|99.4|99.3|99.42|99.34|99.4|99.3|17510
1605107380000|2020-11-11 15:09:40|99.38|99.32|99.22|99.1|99.38|99.32|99.2|99.1|52180
1605107390000|2020-11-11 15:09:50|99.18|99.08|99.32|99.18|99.32|99.18|99.16|99.06|42653
1605107400000|2020-11-11 15:10:00|99.34|99.2|99.32|99.22|99.36|99.22|99.32|99.2|19037
1605107410000|2020-11-11 15:10:10|99.16|99.2|99.16|99.08|99.3|99.2|99.14|99.08|151736
1605107420000|2020-11-11 15:10:20|99.18|99.1|99.16|99.06|99.18|99.1|99.14|99.06|18917
1605107430000|2020-11-11 15:10:30|99.12|99.04|99.02|99|99.12|99.04|99|98.92|78221
1605107440000|2020-11-11 15:10:40|||||||||5260
1605107450000|2020-11-11 15:10:50|99.04|99.02|99.1|99.02|99.18|99.02|99.04|99|51820
1605107460000|2020-11-11 15:11:00|||||||||39605
1605107470000|2020-11-11 15:11:10|99.12|99.04|99.36|99.26|99.4|99.26|99.12|99.04|38725
1605107480000|2020-11-11 15:11:20|99.38|99.28|99.36|99.26|99.38|99.32|99.36|99.26|13447
1605107490000|2020-11-11 15:11:30|||||||||7085
1605107500000|2020-11-11 15:11:40|||||||||10188
1605107510000|2020-11-11 15:11:50||99.3||99.3||99.3||99.3|71620
1605107520000|2020-11-11 15:12:00|99.3|99.26|99.3|99.26|99.3|99.28|99.28|99.14|19180
1605107530000|2020-11-11 15:12:10|99.32|99.28|99.38|99.28|99.4|99.3|99.3|99.28|127924
1605107540000|2020-11-11 15:12:20|99.36|99.26|99.4|99.32|99.52|99.46|99.32|99.2|94904
1605107550000|2020-11-11 15:12:30|99.42|99.34|99.48|99.4|99.48|99.44|99.42|99.34|27868
1605107560000|2020-11-11 15:12:40|99.5|99.42|99.52|99.46|99.52|99.48|99.5|99.42|3566
1605107570000|2020-11-11 15:12:50|99.54|99.48|99.54|99.38|99.54|99.52|99.5|99.38|31263
1605107580000|2020-11-11 15:13:00||99.42||99.42||99.42||99.38|10505
1605107590000|2020-11-11 15:13:10|99.58|99.44|99.76|99.64|99.76|99.64|99.54|99.44|59542
1605107600000|2020-11-11 15:13:20||99.68||99.68||99.68||99.68|1049
1605107610000|2020-11-11 15:13:30|99.78|99.7|99.84|99.74|99.84|99.74|99.78|99.7|23149
1605107620000|2020-11-11 15:13:40|99.82||99.82||99.84||99.82||15336
1605107630000|2020-11-11 15:13:50|99.84|99.86|99.88|99.78|99.88|99.86|99.84|99.74|14042
1605107640000|2020-11-11 15:14:00|99.86||99.86||99.86||99.86||3218
1605107650000|2020-11-11 15:14:10|99.88|99.82|99.9|99.82|99.9|99.82|99.86|99.78|10656
1605107660000|2020-11-11 15:14:20|99.88|99.78|99.88|99.72|99.88|99.8|99.8|99.68|46735
1605107670000|2020-11-11 15:14:30||99.74||99.8||99.8||99.74|7181
1605107680000|2020-11-11 15:14:40|99.86|99.74|99.76|99.66|99.86|99.74|99.74|99.66|16695
1605107690000|2020-11-11 15:14:50|99.74|99.68|99.74|99.68|99.74|99.68|99.74|99.68|5419
1605107700000|2020-11-11 15:15:00|99.72|99.66|99.66|99.6|99.74|99.66|99.66|99.6|16071
1605107710000|2020-11-11 15:15:10|99.64|99.58|99.64|99.52|99.64|99.58|99.64|99.5|10788
1605107720000|2020-11-11 15:15:20||99.5||99.52||99.52||99.5|2511
1605107730000|2020-11-11 15:15:30|99.62|99.5|99.4|99.34|99.62|99.5|99.4|99.3|22470
1605107740000|2020-11-11 15:15:40|99.38|99.3|99.38|99.3|99.38|99.3|99.38|99.3|18998
1605107750000|2020-11-11 15:15:50|99.4|99.32|99.4|99.3|99.4|99.36|99.38|99.3|11876
1605107760000|2020-11-11 15:16:00|99.42|99.32|99.42|99.4|99.42|99.4|99.42|99.32|8226
1605107770000|2020-11-11 15:16:10|99.44||99.44||99.44||99.44||12198
1605107780000|2020-11-11 15:16:20|99.42|99.42|99.46|99.4|99.46|99.42|99.42|99.4|43766
1605107790000|2020-11-11 15:16:30|99.48|99.46|99.52|99.44|99.52|99.46|99.48|99.4|33255
1605107800000|2020-11-11 15:16:40|99.5|99.42|99.52|99.46|99.52|99.46|99.4|99.36|5714
1605107810000|2020-11-11 15:16:50|99.54|99.48|99.56|99.5|99.64|99.54|99.54|99.46|24227
1605107820000|2020-11-11 15:17:00|99.54|99.46|99.56|99.44|99.56|99.46|99.54|99.44|3900
1605107830000|2020-11-11 15:17:10||99.48||99.44||99.48||99.44|6696
1605107840000|2020-11-11 15:17:20||99.46||99.46||99.46||99.46|1624
1605107850000|2020-11-11 15:17:30|99.54|99.44|99.46|99.42|99.54|99.44|99.46|99.4|44934
1605107860000|2020-11-11 15:17:40|99.48|99.36|99.38|99.3|99.5|99.4|99.38|99.3|35352
1605107870000|2020-11-11 15:17:50|99.4|99.32|99.42|99.32|99.42|99.32|99.4|99.32|33401
1605107880000|2020-11-11 15:18:00|||||||||4345
1605107890000|2020-11-11 15:18:10||99.4||99.4||99.4||99.4|6074
1605107900000|2020-11-11 15:18:20|||||||||3029
1605107920000|2020-11-11 15:18:40|99.4|99.34|99.4|99.32|99.4|99.34|99.4|99.32|1943
1605107930000|2020-11-11 15:18:50|||||||||703
1605107940000|2020-11-11 15:19:00|||||||||3693
1605107950000|2020-11-11 15:19:10|99.38|99.3|99|98.9|99.38|99.34|99|98.9|131728
1605107960000|2020-11-11 15:19:20|98.98|98.92|99.12|99.06|99.14|99.06|98.98|98.92|88675
1605107970000|2020-11-11 15:19:30|99.1|99.04|99.02|98.92|99.1|99.04|99|98.88|29652
1605107980000|2020-11-11 15:19:40|99|98.9|98.92|98.82|99|98.9|98.92|98.82|45375
1605107990000|2020-11-11 15:19:50|98.94|98.84|99.1|99|99.12|99|98.94|98.84|56391
1605108000000|2020-11-11 15:20:00|99.12|99.02|99.18|99.12|99.18|99.12|99.12|99.02|42865
1605108010000|2020-11-11 15:20:10|99.2|99.18|99.18|99.12|99.26|99.18|99.16|99.12|130361
1605108020000|2020-11-11 15:20:20|99.14|99.1|99.2|99.08|99.2|99.1|99.14|99|64950
1605108030000|2020-11-11 15:20:30||99.1||99.16||99.16||99.1|11284
1605108040000|2020-11-11 15:20:40|99.22|99.18|99.2|99.12|99.22|99.18|99.2|99.12|8118
1605108050000|2020-11-11 15:20:50|99.22|99.16|99.2|99.16|99.22|99.16|99.2|99.12|14830
1605108060000|2020-11-11 15:21:00|||||||||188
1605108070000|2020-11-11 15:21:10|99.22|99.12|99.2|99.12|99.22|99.14|99.14|99.08|4439
1605108080000|2020-11-11 15:21:20|99.22|99.1|99.26|99.16|99.26|99.2|99.2|99.1|11954
1605108090000|2020-11-11 15:21:30|||||||||2500
1605108100000|2020-11-11 15:21:40|99.24||99.24||99.26||99.24||28708
1605108110000|2020-11-11 15:21:50|99.26|99.18|99.36|99.32|99.46|99.42|99.26|99.18|87761
1605108120000|2020-11-11 15:22:00|99.38||99.36||99.38||99.36||11080
1605108130000|2020-11-11 15:22:10|99.38|99.34|99.44|99.36|99.44|99.38|99.36|99.32|57036
1605108140000|2020-11-11 15:22:20|99.46|99.38|99.54|99.44|99.54|99.44|99.44|99.38|12907
1605108150000|2020-11-11 15:22:30||99.46||99.46||99.46||99.46|5964
1605108160000|2020-11-11 15:22:40|99.52|99.44|99.48|99.46|99.52|99.46|99.48|99.4|11929
1605108170000|2020-11-11 15:22:50|99.5|99.4|99.48|99.44|99.5|99.44|99.44|99.34|24661
1605108180000|2020-11-11 15:23:00|99.5|99.38|99.52|99.44|99.52|99.44|99.5|99.38|16628
1605108190000|2020-11-11 15:23:10|99.54|99.46|99.66|99.56|99.66|99.6|99.48|99.46|59716
1605108200000|2020-11-11 15:23:20|99.64|99.58|99.62|99.54|99.64|99.58|99.62|99.54|21712
1605108210000|2020-11-11 15:23:30|99.58|99.5|99.52|99.44|99.58|99.52|99.52|99.44|16541
1605108220000|2020-11-11 15:23:40|99.54|99.42|99.54|99.44|99.54|99.52|99.52|99.42|5284
1605108230000|2020-11-11 15:23:50|99.52|99.42|99.5|99.42|99.52|99.42|99.5|99.42|0
1605108240000|2020-11-11 15:24:00|99.48|99.4|99.38|99.32|99.48|99.4|99.38|99.3|2674
1605108250000|2020-11-11 15:24:10|99.36|99.3|99.2|99.14|99.36|99.3|99.2|99.14|24956
1605108260000|2020-11-11 15:24:20|99.18|99.12|99.1|99.02|99.18|99.12|99.1|99.02|18975
1605108290000|2020-11-11 15:24:50|99.08|99|98.94|98.86|99.1|99.02|98.94|98.86|94038
1605108300000|2020-11-11 15:25:00|98.96|98.94|99|98.92|99|98.94|98.94|98.86|19760
1605108310000|2020-11-11 15:25:10|99.02|98.94|99|98.96|99.02|98.98|99|98.94|87510
1605108320000|2020-11-11 15:25:20|99.02|99|99.06|99|99.06|99|99|98.96|36758
1605108330000|2020-11-11 15:25:30|99.04|98.98|99.04|98.96|99.06|99|99.04|98.96|15883
1605108340000|2020-11-11 15:25:40|99.02|99|99.02|98.9|99.02|99|99.02|98.9|1654
1605108350000|2020-11-11 15:25:50|99|98.88|98.82|98.7|99|98.88|98.82|98.7|39563
1605108360000|2020-11-11 15:26:00|98.84|98.72|98.88|98.78|98.88|98.78|98.82|98.72|54422
1605108370000|2020-11-11 15:26:10|98.9|98.88|98.9|98.8|98.9|98.88|98.88|98.78|22565
1605108380000|2020-11-11 15:26:20|98.88|98.88|98.88|98.78|98.9|98.88|98.8|98.76|41762
1605108390000|2020-11-11 15:26:30|98.86|98.76|98.86|98.7|98.86|98.76|98.86|98.7|41798
1605108400000|2020-11-11 15:26:40|98.84|98.72|98.8|98.7|98.84|98.72|98.8|98.68|11092
1605108410000|2020-11-11 15:26:50|98.78|98.68|98.78|98.68|98.78|98.68|98.78|98.68|6678
1605108420000|2020-11-11 15:27:00|98.8|98.78|98.8|98.7|98.8|98.78|98.8|98.68|26732
1605108430000|2020-11-11 15:27:10||98.68||98.68||98.68||98.68|7109
1605108440000|2020-11-11 15:27:20|98.78|98.7|98.8|98.68|98.8|98.7|98.78|98.68|219
1605108450000|2020-11-11 15:27:30||98.7||98.68||98.7||98.68|124
1605108460000|2020-11-11 15:27:40||98.7||98.7||98.7||98.68|2329
1605108470000|2020-11-11 15:27:50|98.82|98.74|98.88|98.82|98.92|98.84|98.82|98.74|55729
1605108480000|2020-11-11 15:28:00|98.82|98.8|99.06|98.94|99.12|99.06|98.82|98.8|66645
1605108490000|2020-11-11 15:28:10|99|98.96|99.04|98.92|99.06|98.96|98.98|98.88|14935
1605108500000|2020-11-11 15:28:20|99.06|98.94|99.1|99.06|99.1|99.06|99.06|98.94|77479
1605108510000|2020-11-11 15:28:30|99.12|99.08|99.16|99.08|99.16|99.14|99.12|99.02|29342
1605108520000|2020-11-11 15:28:40|99.18|99.1|99.18|99.12|99.2|99.12|99.18|99.08|17125
1605108530000|2020-11-11 15:28:50|99.2|99.16|99.2|99.16|99.2|99.16|99.16|99.14|25591
1605108540000|2020-11-11 15:29:00|||||||||1995
1605108550000|2020-11-11 15:29:10|99.18|99.14|99.2|99.16|99.2|99.16|99.16|99.14|9131
1605108560000|2020-11-11 15:29:20|99.18||99.18||99.18||99.18||32
1605108570000|2020-11-11 15:29:30|99.16|99.14|99.24|99.2|99.26|99.22|99.08|98.98|78626
1605108580000|2020-11-11 15:29:40||99.18||99.2||99.2||99.18|10496
1605108590000|2020-11-11 15:29:50|99.22|99.18|99.24|99.2|99.24|99.2|99.22|99.14|10179
1605108600000|2020-11-11 15:30:00|||||||||14690
1605108610000|2020-11-11 15:30:10|99.22|99.16|99.24|99.2|99.24|99.2|99.22|99.14|29089
1605108620000|2020-11-11 15:30:20|99.28|99.22|99.24|99.16|99.28|99.22|99.24|99.16|16944
1605108630000|2020-11-11 15:30:30|99.26|99.18|99.26|99.18|99.26|99.18|99.26|99.18|7298
1605108640000|2020-11-11 15:30:40|99.24|99.16|99.08|99|99.24|99.18|99|98.98|64614
1605108650000|2020-11-11 15:30:50|99.06|98.98|99.06|98.98|99.06|98.98|99.04|98.98|9497
1605108660000|2020-11-11 15:31:00|99.04||99.06||99.06||99.04||12258
1605108670000|2020-11-11 15:31:10|99|99|99.06|99|99.06|99|99|98.98|11654
1605108680000|2020-11-11 15:31:20||98.98||99||99||98.98|26274
1605108690000|2020-11-11 15:31:30|99.02|98.98|99.06|99|99.06|99|99.02|98.98|15066
1605108700000|2020-11-11 15:31:40|99.08|99.04|99.1|99|99.1|99.04|99.06|99|41090
1605108710000|2020-11-11 15:31:50||99.04||99||99.04||99|10662
1605108720000|2020-11-11 15:32:00|99.12|99.02|99.22|99.12|99.22|99.12|99.12|99.02|73724
1605108730000|2020-11-11 15:32:10|99.24|99.14|99.3|99.2|99.3|99.2|99.18|99.12|35544
1605108740000|2020-11-11 15:32:20||99.16||99.2||99.2||99.16|7002
1605108750000|2020-11-11 15:32:30||99.18||99.22||99.22||99.18|14573
1605108760000|2020-11-11 15:32:40|99.24|99.2|99.24|99.2|99.24|99.2|99.22|99.14|2347
1605108770000|2020-11-11 15:32:50|99.22|99.18|99.18|99.1|99.22|99.18|99.18|99.1|20684
1605108780000|2020-11-11 15:33:00|99.2|99.12|99.22|99.14|99.22|99.14|99.06|99.04|91487
1605108790000|2020-11-11 15:33:10|99.24|99.2|99.24|99.2|99.26|99.2|99.2|99.14|13498
1605108800000|2020-11-11 15:33:20|99.28|99.22|99.28|99.2|99.28|99.24|99.24|99.2|32767
1605108810000|2020-11-11 15:33:30|||||||||288
1605108820000|2020-11-11 15:33:40|99.3|99.22|99.32|99.24|99.32|99.24|99.3|99.22|27571
1605108830000|2020-11-11 15:33:50|99.34|99.32|99.3|99.22|99.34|99.32|99.3|99.2|26346
1605108840000|2020-11-11 15:34:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.2|5035
1605108850000|2020-11-11 15:34:10|99.26|99.26|99.34|99.32|99.38|99.34|99.26|99.24|34144
1605108860000|2020-11-11 15:34:20|||||||||503
1605108870000|2020-11-11 15:34:30|||||||||1227
1605108880000|2020-11-11 15:34:40|||||||||14000
1605108890000|2020-11-11 15:34:50|99.36||99.36||99.36||99.36||2558
1605108900000|2020-11-11 15:35:00|99.38|99.34|99.38|99.32|99.4|99.34|99.34|99.32|43453
1605108910000|2020-11-11 15:35:10|99.4|99.34|99.38|99.32|99.4|99.34|99.38|99.32|3934
1605108920000|2020-11-11 15:35:20|99.36|99.3|99.32|99.28|99.36|99.32|99.32|99.24|8390
1605108930000|2020-11-11 15:35:30|99.3|99.24|99.42|99.32|99.42|99.32|99.3|99.22|41882
1605108940000|2020-11-11 15:35:40|99.44|99.34|99.48|99.4|99.5|99.46|99.36|99.34|40801
1605108950000|2020-11-11 15:35:50|99.5|99.46|99.54|99.5|99.62|99.54|99.5|99.46|77467
1605108960000|2020-11-11 15:36:00|99.56|99.52|99.58|99.52|99.58|99.52|99.56|99.52|7409
1605108970000|2020-11-11 15:36:10||99.5||99.54||99.54||99.5|6555
1605108980000|2020-11-11 15:36:20|99.6|99.56|99.5|99.42|99.6|99.56|99.5|99.36|40177
1605108990000|2020-11-11 15:36:30|99.48|99.38|99.48|99.42|99.48|99.42|99.48|99.36|8420
1605109000000|2020-11-11 15:36:40|99.46|99.38|99.46|99.36|99.46|99.38|99.46|99.36|12511
1605109010000|2020-11-11 15:36:50|99.48|99.38|99.46|99.4|99.48|99.4|99.46|99.36|24950
1605109020000|2020-11-11 15:37:00|99.44|99.36|99.24|99.14|99.44|99.36|99.24|99.14|22057
1605109030000|2020-11-11 15:37:10||99.16||99.14||99.16||99.14|5411
1605109040000|2020-11-11 15:37:20||99.12||99.14||99.14||99.1|10050
1605109050000|2020-11-11 15:37:30|||||||||116
1605109060000|2020-11-11 15:37:40|99.22|99.12|99.12|99.04|99.22|99.12|99.12|99|34369
1605109070000|2020-11-11 15:37:50||99.02||99.02||99.02||99.02|2880
1605109080000|2020-11-11 15:38:00|99.1|99|98.96|98.9|99.1|99|98.96|98.9|13375
1605109090000|2020-11-11 15:38:10|98.98|98.88|98.94|98.88|98.98|98.88|98.94|98.88|31017
1605109100000|2020-11-11 15:38:20|98.9|98.84|98.92|98.8|98.92|98.84|98.9|98.8|21073
1605109110000|2020-11-11 15:38:30|98.9||98.9||98.9||98.9||28406
1605109120000|2020-11-11 15:38:40|||||||||634
1605109130000|2020-11-11 15:38:50||98.82||98.8||98.82||98.8|2718
1605109140000|2020-11-11 15:39:00||98.82||98.82||98.82||98.82|42749
1605109150000|2020-11-11 15:39:10|98.92|98.8|98.96|98.9|98.98|98.92|98.92|98.8|36564
1605109160000|2020-11-11 15:39:20|||||||||18080
1605109170000|2020-11-11 15:39:30|98.98|98.92|99.12|99|99.2|99.1|98.96|98.9|87198
1605109180000|2020-11-11 15:39:40|||||||||10498
1605109190000|2020-11-11 15:39:50||99.02||99.02||99.02||99.02|8333
1605109200000|2020-11-11 15:40:00|99.14|99.14|98.7|98.64|99.16|99.14|98.7|98.64|152449
1605109210000|2020-11-11 15:40:10|98.66|98.6|98.68|98.6|98.68|98.6|98.62|98.6|26014
1605109220000|2020-11-11 15:40:20|98.72|98.62|98.82|98.74|98.82|98.74|98.72|98.62|12982
1605109230000|2020-11-11 15:40:30|98.84|98.76|99.16|99.04|99.16|99.04|98.84|98.76|44059
1605109240000|2020-11-11 15:40:40|||||||||40
1605109250000|2020-11-11 15:40:50|99.14|99.02|99.14|99.04|99.14|99.04|99.14|99|7380
1605109260000|2020-11-11 15:41:00|||||||||1000
1605109270000|2020-11-11 15:41:10|99.16|99|99.08|98.96|99.16|99|99.02|98.92|10923
1605109280000|2020-11-11 15:41:20|99.1|98.98|99.16|99.08|99.16|99.08|99.04|98.98|14876
1605109290000|2020-11-11 15:41:30|99.18|99.1|99.1|98.98|99.18|99.12|99.1|98.98|29358
1605109300000|2020-11-11 15:41:40|99.08|98.96|99.08|99.02|99.08|99.02|99.02|98.94|12479
1605109310000|2020-11-11 15:41:50|99.1|99|99.1|99|99.1|99.02|99.1|98.98|7854
1605109320000|2020-11-11 15:42:00|99.08||99.1||99.1||99.08||84
1605109330000|2020-11-11 15:42:10|99.06|98.98|99|98.9|99.06|98.98|99|98.9|47139
1605109340000|2020-11-11 15:42:20|99.02|98.92|99.02|98.94|99.04|98.94|99|98.92|20755
1605109350000|2020-11-11 15:42:30|99||99||99||99||7888
1605109360000|2020-11-11 15:42:40|98.98|98.92|99.02|98.94|99.02|98.94|98.98|98.88|21028
1605109370000|2020-11-11 15:42:50|99.04|99|99|98.94|99.04|99|99|98.94|32246
1605109380000|2020-11-11 15:43:00|99.02|98.96|99|98.94|99.02|98.96|99|98.94|14226
1605109390000|2020-11-11 15:43:10|98.94|98.9|99.06|98.94|99.06|98.94|98.94|98.9|8824
1605109400000|2020-11-11 15:43:20|99.02|98.96|99.06|98.96|99.06|98.96|99.02|98.96|27180
1605109410000|2020-11-11 15:43:30|99.02||99.02||99.02||99.02||0
1605109420000|2020-11-11 15:43:40|||||||||8009
1605109430000|2020-11-11 15:43:50|99|98.98|99|98.96|99.04|98.98|99|98.96|27993
1605109440000|2020-11-11 15:44:00|||||||||522
1605109450000|2020-11-11 15:44:10|98.98|98.94|98.96|98.92|98.98|98.94|98.96|98.86|41738
1605109460000|2020-11-11 15:44:20|98.98|98.94|98.98|98.94|98.98|98.96|98.96|98.94|17654
1605109470000|2020-11-11 15:44:30|99|98.96|99.08|99|99.08|99|98.98|98.94|74324
1605109480000|2020-11-11 15:44:40|||||||||7171
1605109490000|2020-11-11 15:44:50|99.1|99.02|99.16|99.12|99.2|99.12|99.1|99.02|39115
1605109500000|2020-11-11 15:45:00|99.18|99.14|99.24|99.18|99.24|99.18|99.16|99.14|18614
1605109510000|2020-11-11 15:45:10|99.26||99.26||99.28||99.26||10451
1605109520000|2020-11-11 15:45:20|99.28|99.2|99.34|99.22|99.34|99.28|99.26|99.18|12738
1605109530000|2020-11-11 15:45:30|99.3|99.24|99.38|99.3|99.38|99.3|99.3|99.24|603
1605109540000|2020-11-11 15:45:40||99.32||99.32||99.32||99.32|1089
1605109550000|2020-11-11 15:45:50|99.4|99.34|99.4|99.34|99.4|99.34|99.4|99.32|10286
1605109560000|2020-11-11 15:46:00|99.42|99.36|99.42|99.34|99.42|99.36|99.36|99.34|19475
1605109570000|2020-11-11 15:46:10|99.44|99.36|99.34|99.3|99.44|99.36|99.34|99.26|30788
1605109580000|2020-11-11 15:46:20|99.36|99.28|99.28|99.2|99.36|99.28|99.28|99.2|19845
1605109590000|2020-11-11 15:46:30|99.32|99.18|99.64|99.58|99.64|99.6|99.32|99.18|142619
1605109600000|2020-11-11 15:46:40|99.62|99.56|99.54|99.46|99.62|99.56|99.54|99.42|15681
1605109610000|2020-11-11 15:46:50|99.56|99.44|99.58|99.5|99.58|99.5|99.56|99.44|5493
1605109620000|2020-11-11 15:47:00|99.6|99.52|99.72|99.64|99.72|99.64|99.6|99.5|38144
1605109630000|2020-11-11 15:47:10|99.74|99.66|99.82|99.76|99.82|99.76|99.74|99.66|13555
1605109640000|2020-11-11 15:47:20|99.84|99.78|99.9|99.84|99.92|99.9|99.8|99.76|26508
1605109650000|2020-11-11 15:47:30|99.88|99.82|99.96|99.86|99.96|99.86|99.88|99.82|26332
1605109660000|2020-11-11 15:47:40|99.92|99.92|100|99.94|100|99.94|99.92|99.86|7907
1605109670000|2020-11-11 15:47:50|100.05|99.96|100.05|99.98|100.05|99.98|100.05|99.96|34604
1605109680000|2020-11-11 15:48:00|100.1|100|100.1|100.05|100.1|100.05|100.1|100|5317
1605109690000|2020-11-11 15:48:10|100.15|100.1|100.55|100.45|100.55|100.5|100.15|100.05|47707
1605109700000|2020-11-11 15:48:20|100.6|100.5|100.75|100.65|100.75|100.65|100.6|100.5|49753
1605109710000|2020-11-11 15:48:30|100.8|100.8|100.9|100.85|100.9|100.85|100.8|100.75|29587
1605109720000|2020-11-11 15:48:40|100.95|100.9|101.05|100.95|101.05|101|100.95|100.85|17708
1605109730000|2020-11-11 15:48:50|101.1|101|101.15|101|101.15|101|101.1|100.95|8719
1605109740000|2020-11-11 15:49:00|101.1|101.05|100.9|100.8|101.1|101.05|100.7|100.65|147231
1605109750000|2020-11-11 15:49:10|100.95|100.75|101|100.9|101|100.9|100.95|100.75|40995
1605109760000|2020-11-11 15:49:20|100.95|100.95|101.05|100.95|101.05|100.95|100.95|100.9|10407
1605109770000|2020-11-11 15:49:30|||||||||31215
1605109780000|2020-11-11 15:49:40|101.1|101|101.1|101|101.1|101|101.1|101|10620
1605109790000|2020-11-11 15:49:50|||||||||1000
1605109800000|2020-11-11 15:50:00|101.05|100.95|101.15|101.05|101.2|101.1|100.95|100.9|41578
1605109810000|2020-11-11 15:50:10|101.2|101.1|101.45|101.3|101.45|101.3|101.15|101.1|112115
1605109820000|2020-11-11 15:50:20|||||||||14857
1605109830000|2020-11-11 15:50:30|||||||||5286
1605109840000|2020-11-11 15:50:40|||||||||31076
1605109850000|2020-11-11 15:50:50|||||||||86
1605109860000|2020-11-11 15:51:00|||||||||4520
1605109870000|2020-11-11 15:51:10|101.4||101.4||101.4||101.4||5860
1605109880000|2020-11-11 15:51:20|101.35|101.25|101|100.8|101.35|101.3|101|100.75|66291
1605109890000|2020-11-11 15:51:30|100.9|100.75|100.85|100.7|100.9|100.8|100.85|100.7|15811
1605109900000|2020-11-11 15:51:40|||||||||10493
1605109910000|2020-11-11 15:51:50|||||||||10184
1605109920000|2020-11-11 15:52:00|||||||||45082
1605109930000|2020-11-11 15:52:10|||||||||4957
1605109950000|2020-11-11 15:52:30|100.75|100.75|100.65|100.55|100.85|100.75|100.25|100.1|156694
1605109960000|2020-11-11 15:52:40|100.7|100.6|100.75|100.65|100.75|100.65|100.65|100.55|55297
1605109970000|2020-11-11 15:52:50|100.8|100.7|101|100.85|101|100.85|100.8|100.7|35127
1605109980000|2020-11-11 15:53:00|100.95|100.9|101.05|100.95|101.05|100.95|100.95|100.9|2442
1605109990000|2020-11-11 15:53:10|101.1|101|101.15|101.05|101.2|101.1|101.1|101|82938
1605110000000|2020-11-11 15:53:20|||||||||1025
1605110010000|2020-11-11 15:53:30|||||||||112235
1605110020000|2020-11-11 15:53:40|101.2|101.2|101.45|101.3|101.5|101.45|101.2|101.1|102665
1605110030000|2020-11-11 15:53:50||101.35||101.35||101.35||101.3|39262
1605110050000|2020-11-11 15:54:10|101.4|101.3|101.4|101.3|101.4|101.35|101.35|101.25|22541
1605110060000|2020-11-11 15:54:20|101.35|101.25|101.2|101.1|101.35|101.25|101.2|101.1|19873
1605110070000|2020-11-11 15:54:30|101.15|101.05|101.1|101|101.15|101.05|101.1|101|11692
1605110080000|2020-11-11 15:54:40|101.15|101.05|101.1|101|101.15|101.05|101.1|100.95|67376
1605110090000|2020-11-11 15:54:50||100.95||100.95||100.95||100.95|13096
1605110100000|2020-11-11 15:55:00|101.05|101|101.45|101.35|101.45|101.35|101|100.95|83881
1605110110000|2020-11-11 15:55:10|||||||||46986
1605110120000|2020-11-11 15:55:20|||||||||9959
1605110130000|2020-11-11 15:55:30|||||||||14274
1605110140000|2020-11-11 15:55:40|101.5|101.4|101.45|101.3|101.5|101.4|101.45|101.3|49896
1605110150000|2020-11-11 15:55:50|101.35|101.35|101.45|101.3|101.45|101.35|101.35|101.3|35612
1605110160000|2020-11-11 15:56:00|101.4|101.25|101.4|101.25|101.45|101.3|101.3|101.25|11168
1605110170000|2020-11-11 15:56:10|101.35|101.2|101.35|101.25|101.4|101.25|101.25|101.15|25206
1605110180000|2020-11-11 15:56:20|101.3||101.3||101.3||101.3||16034
1605110190000|2020-11-11 15:56:30|101.35|101.3|101.5|101.3|101.5|101.3|101.35|101.3|34546
1605110200000|2020-11-11 15:56:40|101.55|101.6|101.7|101.6|101.75|101.65|101.55|101.4|178430
1605110210000|2020-11-11 15:56:50||101.55||101.6||101.6||101.55|19671
1605110220000|2020-11-11 15:57:00|101.65|101.55|101.65|101.5|101.7|101.55|101.6|101.45|21384
1605110230000|2020-11-11 15:57:10|101.6|101.55|101.6|101.45|101.65|101.55|101.6|101.45|11950
1605110240000|2020-11-11 15:57:20||101.5||101.45||101.5||101.45|24559
1605110250000|2020-11-11 15:57:30|101.65|101.5|101.65|101.55|101.65|101.55|101.65|101.5|7359
1605110260000|2020-11-11 15:57:40|101.7|101.65|101.75|101.7|101.8|101.7|101.7|101.6|123951
1605110270000|2020-11-11 15:57:50|101.8||101.8||101.8||101.8||4436
1605110280000|2020-11-11 15:58:00||101.75||101.7||101.75||101.7|34
1605110290000|2020-11-11 15:58:10|101.85|101.75|101.9|101.8|101.9|101.8|101.8|101.75|35520
1605110300000|2020-11-11 15:58:20|101.85|101.85|101.85|101.8|101.85|101.85|101.85|101.8|11717
1605110310000|2020-11-11 15:58:30|101.8|101.75|101.8|101.65|101.8|101.8|101.7|101.65|74447
1605110320000|2020-11-11 15:58:40|101.75|101.6|101.4|101.3|101.8|101.65|101.3|101.1|206422
1605110330000|2020-11-11 15:58:50|101.45|101.35|101.35|101.2|101.45|101.35|101.35|101.2|20422
1605110350000|2020-11-11 15:59:10|||||||||9547
1605110360000|2020-11-11 15:59:20||101.25||101.25||101.25||101.25|13184
1605110370000|2020-11-11 15:59:30|101.4|101.3|101.7|101.55|101.75|101.7|101.35|101.25|236963
1605110380000|2020-11-11 15:59:40|||||||||20
1605110390000|2020-11-11 15:59:50|101.65|101.5|101.6|101.5|101.65|101.5|101.6|101.5|9947
1605110400000|2020-11-11 16:00:00|101.55|101.45|101.3|101.2|101.55|101.45|101.3|101.2|23945
1605110410000|2020-11-11 16:00:10|101.25|101.15|101.1|100.95|101.3|101.2|101|100.9|132955
1605110420000|2020-11-11 16:00:20|||||||||9413
1605110430000|2020-11-11 16:00:30|101.05|100.9|101.05|100.9|101.1|100.95|101|100.9|63788
1605110440000|2020-11-11 16:00:40|101|100.85|101|100.85|101|100.85|101|100.85|15045
1605110450000|2020-11-11 16:00:50|100.9||100.95||101||100.9||10668
1605110460000|2020-11-11 16:01:00|101|100.9|100.8|100.6|101.3|101.2|100.65|100.55|284460
1605110470000|2020-11-11 16:01:10|100.75|100.55|100.75|100.6|100.8|100.7|100.6|100.5|41275
1605110480000|2020-11-11 16:01:20|100.8|100.65|100.75|100.65|100.8|100.7|100.75|100.65|14111
1605110490000|2020-11-11 16:01:30|100.7|100.6|100.65|100.45|100.7|100.6|100.6|100.45|20170
1605110500000|2020-11-11 16:01:40|100.6|100.55|100.6|100.5|100.65|100.55|100.55|100.45|29298
1605110510000|2020-11-11 16:01:50|100.65|100.55|100.65|100.5|100.65|100.55|100.65|100.5|11925
1605110520000|2020-11-11 16:02:00|||||||||3819
1605110530000|2020-11-11 16:02:10|100.6|100.55|100.65|100.55|100.65|100.55|100.6|100.5|32309
1605110540000|2020-11-11 16:02:20|100.7|100.6|100.8|100.7|100.8|100.75|100.65|100.6|91103
1605110550000|2020-11-11 16:02:30||100.75||100.75||100.75||100.65|1112
1605110560000|2020-11-11 16:02:40||100.7||100.7||100.75||100.7|33179
1605110570000|2020-11-11 16:02:50|100.75|100.65|100.75|100.6|100.75|100.65|100.75|100.55|29658
1605110580000|2020-11-11 16:03:00|||||||||15672
1605110590000|2020-11-11 16:03:10|100.7|100.65|100.75|100.6|100.8|100.7|100.7|100.55|29764
1605110600000|2020-11-11 16:03:20|100.7|100.55|100.75|100.6|100.75|100.6|100.65|100.5|17147
1605110610000|2020-11-11 16:03:30|||||||||5683
1605110620000|2020-11-11 16:03:40|100.7|100.55|100.7|100.55|100.7|100.55|100.7|100.55|5735
1605110630000|2020-11-11 16:03:50||100.5||100.5||100.55||100.5|22625
1605110640000|2020-11-11 16:04:00||100.55||100.55||100.55||100.5|8968
1605110650000|2020-11-11 16:04:10|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.6|326
1605110660000|2020-11-11 16:04:20|100.7|100.55|100.7|100.55|100.7|100.55|100.7|100.55|4388
1605110670000|2020-11-11 16:04:30|100.65|100.5|100.35|100.15|100.65|100.55|100.35|100.15|94289
1605110680000|2020-11-11 16:04:40|100.3|100.2|99.8|99.7|100.3|100.2|99.78|99.7|68098
1605110690000|2020-11-11 16:04:50|99.78|99.68|99.6|99.5|99.78|99.68|99.58|99.5|17263
1605110700000|2020-11-11 16:05:00|99.58|99.46|99.46|99.36|99.6|99.48|99.42|99.34|80376
1605110710000|2020-11-11 16:05:10|||||||||23253
1605110720000|2020-11-11 16:05:20||99.38||99.38||99.38||99.36|20040
1605110730000|2020-11-11 16:05:30|99.48|99.4|99.52|99.46|99.52|99.46|99.46|99.4|25725
1605110740000|2020-11-11 16:05:40|99.58|99.48|99.52|99.46|99.58|99.5|99.5|99.46|39217
1605110750000|2020-11-11 16:05:50|99.5|99.44|99.32|99.28|99.5|99.44|99.32|99.28|48448
1605110760000|2020-11-11 16:06:00|99.34|99.24|99.32|99.26|99.34|99.28|99.32|99.24|17103
1605110770000|2020-11-11 16:06:10|99.34|99.28|99.3|99.18|99.4|99.3|99.3|99.18|16908
1605110780000|2020-11-11 16:06:20|99.28|99.16|99|98.96|99.28|99.16|99|98.96|34341
1605110790000|2020-11-11 16:06:30|98.98|98.92|98.96|98.84|99|98.92|98.92|98.8|27131
1605110800000|2020-11-11 16:06:40|98.98|98.86|99.02|98.88|99.06|99|98.76|98.7|95087
1605110810000|2020-11-11 16:06:50|99.04|98.92|99.16|99.04|99.22|99.1|99.04|98.92|109445
1605110820000|2020-11-11 16:07:00|99.14|99.06|99.16|99.08|99.18|99.1|99.14|99.06|64490
1605110830000|2020-11-11 16:07:10|99.14|99.1|99.32|99.22|99.44|99.24|99.14|99.08|26051
1605110840000|2020-11-11 16:07:20|99.4|99.24|99.3|99.26|99.46|99.32|99.3|99.24|42538
1605110850000|2020-11-11 16:07:30|99.32|99.24|99.32|99.24|99.44|99.24|99.28|99.12|32535
1605110860000|2020-11-11 16:07:40|99.34|99.26|99.4|99.3|99.46|99.36|99.32|99.26|26250
1605110870000|2020-11-11 16:07:50|99.32|99.28|99.32|99.22|99.36|99.28|99.26|99.22|64527
1605110880000|2020-11-11 16:08:00|99.34|99.24|99.3|99.22|99.36|99.24|99.3|99.22|15955
1605110890000|2020-11-11 16:08:10|99.34||99.34||99.34||99.32||1157
1605110900000|2020-11-11 16:08:20||99.24||99.24||99.24||99.24|188
1605110910000|2020-11-11 16:08:30|99.32|99.26|99.32|99.26|99.36|99.26|99.3|99.24|3958
1605110920000|2020-11-11 16:08:40|99.36|99.28|99.32|99.28|99.6|99.4|99.32|99.26|69606
1605110930000|2020-11-11 16:08:50|99.3|99.26|99.26|99.16|99.3|99.26|99.2|99.14|36598
1605110940000|2020-11-11 16:09:00|99.28|99.18|99.28|99.26|99.34|99.26|99.28|99.18|17745
1605110950000|2020-11-11 16:09:10|99.3||99.28||99.3||99.28||18090
1605110960000|2020-11-11 16:09:20|99.32|99.3|99.48|99.34|99.64|99.48|99.32|99.3|64501
1605110970000|2020-11-11 16:09:30|99.5|99.36|99.52|99.46|99.52|99.46|99.5|99.34|24213
1605110980000|2020-11-11 16:09:40|99.6|99.5|99.74|99.58|99.74|99.58|99.6|99.46|11222
1605110990000|2020-11-11 16:09:50|99.76|99.62|99.76|99.68|99.78|99.7|99.7|99.62|1842
1605111000000|2020-11-11 16:10:00||99.7||99.7||99.7||99.7|27
1605111010000|2020-11-11 16:10:10|||||||||235
1605111030000|2020-11-11 16:10:30|99.78|99.72|99.82|99.8|99.88|99.82|99.78|99.72|44613
1605111040000|2020-11-11 16:10:40|||||||||24203
1605111050000|2020-11-11 16:10:50|99.84|99.82|99.88|99.84|99.96|99.84|99.84|99.8|28586
1605111060000|2020-11-11 16:11:00|99.84|99.82|99.82|99.74|99.88|99.82|99.76|99.74|18232
1605111070000|2020-11-11 16:11:10|99.84|99.76|99.92|99.82|99.92|99.84|99.84|99.76|13192
1605111080000|2020-11-11 16:11:20|99.9|99.8|99.92|99.84|99.92|99.84|99.9|99.78|5690
1605111090000|2020-11-11 16:11:30|||||||||9117
1605111100000|2020-11-11 16:11:40|99.94|99.86|100.05|99.94|100.15|99.98|99.94|99.86|47584
1605111110000|2020-11-11 16:11:50|||||||||4607
1605111120000|2020-11-11 16:12:00|100.1|100.05|100.1|100.05|100.1|100.05|100.1|99.94|23375
1605111130000|2020-11-11 16:12:10|100.15|100.1|100.2|100.1|100.2|100.1|100.15|100.05|6544
1605111140000|2020-11-11 16:12:20|100.15|100.15|100.3|100.15|100.3|100.15|100.15|100.1|27482
1605111150000|2020-11-11 16:12:30||100.2||100.2||100.2||100.2|125000
1605111160000|2020-11-11 16:12:40|100.35|100.25|100.55|100.45|100.55|100.5|100.35|100.25|18555
1605111170000|2020-11-11 16:12:50|100.6|100.5|100.5|100.4|100.6|100.5|100.45|100.4|7994
1605111180000|2020-11-11 16:13:00|||||||||9895
1605111190000|2020-11-11 16:13:10|100.45|100.35|100.35|100.2|100.45|100.35|100.35|100.2|32641
1605111200000|2020-11-11 16:13:20|100.3|100.15|100.2|100|100.3|100.15|100.15|100|26908
1605111210000|2020-11-11 16:13:30|100.15|99.96|100.05|99.96|100.15|99.96|100.05|99.96|7274
1605111220000|2020-11-11 16:13:40||100||100||100||100|4800
1605111230000|2020-11-11 16:13:50|99.98|99.96|99.96|99.9|99.98|99.96|99.96|99.9|3392
1605111240000|2020-11-11 16:14:00|99.98|99.92|100.15|100.05|100.2|100.05|99.98|99.92|33967
1605111250000|2020-11-11 16:14:10|||||||||1872
1605111260000|2020-11-11 16:14:20|||||||||18845
1605111270000|2020-11-11 16:14:30|||||||||800
1605111280000|2020-11-11 16:14:40|100.2|100.1|100.35|100.3|100.35|100.3|100.15|100.1|43194
1605111290000|2020-11-11 16:14:50|100.4|100.35|100.8|100.6|100.8|100.6|100.4|100.35|21917
1605111300000|2020-11-11 16:15:00|100.75|100.65|100.5|100.4|100.75|100.65|100.5|100.3|32172
1605111310000|2020-11-11 16:15:10|||||||||4932
1605111320000|2020-11-11 16:15:20|||||||||4281
1605111330000|2020-11-11 16:15:30|100.45|100.35|100.35|100.25|100.45|100.4|100.35|100.25|21855
1605111340000|2020-11-11 16:15:40|100.3|100.2|100.2|100.1|100.3|100.2|100.2|100.1|8418
1605111350000|2020-11-11 16:15:50|100.25|100.15|100.5|100.45|100.5|100.45|100.25|100.15|41009
1605111360000|2020-11-11 16:16:00|100.55|100.5|100.6|100.45|100.65|100.55|100.55|100.45|14863
1605111370000|2020-11-11 16:16:10|100.55|100.5|100.7|100.6|100.7|100.6|100.55|100.5|2533
1605111380000|2020-11-11 16:16:20|100.75|100.65|100.8|100.65|100.8|100.65|100.75|100.6|199
1605111390000|2020-11-11 16:16:30|100.75|100.6|100.65|100.45|100.75|100.6|100.65|100.45|31472
1605111400000|2020-11-11 16:16:40|100.6|100.6|100.65|100.5|100.65|100.6|100.6|100.45|8777
1605111410000|2020-11-11 16:16:50|100.6||100.6||100.6||100.6||100
1605111420000|2020-11-11 16:17:00|||||||||1959
1605111440000|2020-11-11 16:17:20|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|36125
1605111450000|2020-11-11 16:17:30|100.55|100.45|100.55|100.5|100.55|100.5|100.5|100.45|4682
1605111460000|2020-11-11 16:17:40|100.6||100.6||100.6||100.55||2362
1605111480000|2020-11-11 16:18:00|100.55|100.55|100.5|100.4|100.55|100.55|100.5|100.4|16718
1605111490000|2020-11-11 16:18:10|100.45|100.45|100.5|100.35|100.5|100.45|100.4|100.3|33199
1605111500000|2020-11-11 16:18:20|100.55|100.4|100.7|100.5|100.7|100.5|100.5|100.4|14332
1605111510000|2020-11-11 16:18:30|100.6|100.55|100.6|100.5|100.7|100.6|100.6|100.5|23561
1605111520000|2020-11-11 16:18:40|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.4|11237
1605111530000|2020-11-11 16:18:50|100.5|100.4|100.35|100.25|100.5|100.4|100.35|100.25|24746
1605111540000|2020-11-11 16:19:00|100.3|100.2|100.3|100.15|100.35|100.2|100.25|100.15|6421
1605111550000|2020-11-11 16:19:10|100.25||100.3||100.3||100.25||5681
1605111560000|2020-11-11 16:19:20||100.2||100.2||100.2||100.15|10900
1605111570000|2020-11-11 16:19:30|100.25|100.25|100.2|100.15|100.3|100.25|100.2|100.15|10004
1605111590000|2020-11-11 16:19:50|100.15|100.1|100.15|100.05|100.15|100.15|100.15|100|2033
1605111600000|2020-11-11 16:20:00|100.2|100.1|100.1|100.05|100.25|100.1|100.1|100|7934
1605111610000|2020-11-11 16:20:10|100.15|100|100.4|100.3|100.5|100.4|100.15|100|60998
1605111620000|2020-11-11 16:20:20|100.5|100.35|100.65|100.55|100.7|100.6|100.4|100.35|88710
1605111630000|2020-11-11 16:20:30|||||||||13185
1605111640000|2020-11-11 16:20:40|100.7|100.6|100.65|100.6|100.7|100.6|100.65|100.6|12457
1605111650000|2020-11-11 16:20:50|100.75|100.55|100.65|100.6|100.75|100.6|100.65|100.55|24288
1605111660000|2020-11-11 16:21:00|100.6|100.55|100.5|100.35|100.6|100.55|100.4|100.3|53280
1605111670000|2020-11-11 16:21:10|||||||||3334
1605111680000|2020-11-11 16:21:20|100.45|100.4|100.45|100.4|100.45|100.4|100.4|100.3|22636
1605111690000|2020-11-11 16:21:30|100.4|100.35|100.45|100.35|100.45|100.4|100.4|100.35|13994
1605111700000|2020-11-11 16:21:40|100.5|100.4|100.55|100.4|100.55|100.45|100.45|100.4|22191
1605111710000|2020-11-11 16:21:50|100.5|100.35|100.4|100.3|100.5|100.35|100.4|100.3|14843
1605111720000|2020-11-11 16:22:00|100.35|100.25|100.4|100.3|100.4|100.3|100.35|100.25|21099
1605111730000|2020-11-11 16:22:10|||||||||25864
1605111740000|2020-11-11 16:22:20|||||||||853
1605111750000|2020-11-11 16:22:30|100.45|100.35|100.4|100.3|100.55|100.4|100.4|100.3|25303
1605111760000|2020-11-11 16:22:40|||||||||15547
1605111770000|2020-11-11 16:22:50|100.35|100.25|100.35|100.3|100.4|100.3|100.35|100.25|29157
1605111780000|2020-11-11 16:23:00|||||||||21089
1605111790000|2020-11-11 16:23:10|100.4|100.25|100.45|100.35|100.45|100.35|100.4|100.25|36585
1605111800000|2020-11-11 16:23:20|||||||||66924
1605111810000|2020-11-11 16:23:30|||||||||187
1605111820000|2020-11-11 16:23:40|||||||||6720
1605111830000|2020-11-11 16:23:50|100.4|100.3|100.4|100.3|100.4|100.35|100.4|100.3|38657
1605111840000|2020-11-11 16:24:00||100.35||100.3||100.35||100.3|17184
1605111850000|2020-11-11 16:24:10|||||||||2839
1605111860000|2020-11-11 16:24:20|||||||||13575
1605111870000|2020-11-11 16:24:30|||||||||5200
1605111880000|2020-11-11 16:24:40|||||||||13331
1605111890000|2020-11-11 16:24:50|100.35|100.25|100.15|100.05|100.35|100.25|100.15|100.05|80471
1605111900000|2020-11-11 16:25:00|100.25|100.1|100.3|100.15|100.3|100.2|100.15|100.1|22440
1605111910000|2020-11-11 16:25:10|100.35|100.2|100.4|100.3|100.4|100.3|100.35|100.2|15244
1605111920000|2020-11-11 16:25:20|||||||||1000
1605111930000|2020-11-11 16:25:30|||||||||939
1605111940000|2020-11-11 16:25:40|100.35|100.25|100.15|100.1|100.4|100.25|100.15|100.1|40298
1605111950000|2020-11-11 16:25:50|100.2|100.05|100.1|100|100.2|100.05|100.1|100|7671
1605111960000|2020-11-11 16:26:00|100.05|100.05|100.2|100.05|100.2|100.05|100.05|100|8946
1605111970000|2020-11-11 16:26:10|100.25|100.1|100.3|100.2|100.3|100.2|100.2|100.1|37075
1605111980000|2020-11-11 16:26:20|||||||||3255
1605111990000|2020-11-11 16:26:30|100.35|100.25|100.3|100.2|100.35|100.25|100.3|100.2|42131
1605112000000|2020-11-11 16:26:40|||||||||7060
1605112010000|2020-11-11 16:26:50|100.25|100.15|100.05|99.98|100.3|100.15|100.05|99.9|98305
1605112020000|2020-11-11 16:27:00||99.96||99.94||99.96||99.9|21716
1605112030000|2020-11-11 16:27:10||99.92||99.9||99.92||99.9|30778
1605112040000|2020-11-11 16:27:20|||||||||33242
1605112050000|2020-11-11 16:27:30|99.96|99.88|99.84|99.7|99.96|99.88|99.74|99.68|76901
1605112060000|2020-11-11 16:27:40|99.88|99.72|99.78|99.7|99.88|99.72|99.78|99.7|11910
1605112070000|2020-11-11 16:27:50|99.8|99.72|99.88|99.78|99.88|99.78|99.78|99.72|63285
1605112080000|2020-11-11 16:28:00|99.92|99.84|100.05|99.94|100.05|99.94|99.9|99.76|59583
1605112090000|2020-11-11 16:28:10|100.1|99.92|100|99.96|100.1|99.96|100|99.92|78119
1605112100000|2020-11-11 16:28:20|99.98|99.94|99.92|99.82|100|99.94|99.9|99.8|43876
1605112110000|2020-11-11 16:28:30|99.94|99.84|99.92|99.84|99.96|99.84|99.92|99.84|137239
1605112120000|2020-11-11 16:28:40|99.96|99.88|100.2|100.05|100.2|100.05|99.96|99.88|55344
1605112130000|2020-11-11 16:28:50|100.25|100.1|100.2|100.1|100.25|100.1|100.2|100.05|10672
1605112140000|2020-11-11 16:29:00|100.15|100.05|100.2|100.05|100.25|100.15|100.15|100.05|51938
1605112150000|2020-11-11 16:29:10|100.15|100.1|100.1|100.05|100.15|100.15|100.1|100.05|92148
1605112160000|2020-11-11 16:29:20|100.05|100|100.05|99.96|100.1|100|100|99.92|85829
1605112170000|2020-11-11 16:29:30|100|99.92|100|99.98|100|99.98|99.98|99.9|44722
1605112180000|2020-11-11 16:29:40|99.98|99.94|99.96|99.84|100|99.94|99.92|99.82|33777
1605112190000|2020-11-11 16:29:50|99.94|99.86|99.86|99.72|99.96|99.86|99.86|99.72|54596
1605168000000|2020-11-12 08:00:00|95.98|95.72|96.52|96.16|96.58|96.2|95.98|95.5|24596
1605168010000|2020-11-12 08:00:10|96.56|96.14|95.96|95.14|98.26|97.36|95.46|95.1|214091
1605168020000|2020-11-12 08:00:20|97|95.16|96.06|95.18|97|95.8|96.06|95.16|63269
1605168030000|2020-11-12 08:00:30|96.04|95.3|96.02|95.26|96.04|95.32|95.9|95|94096
1605168040000|2020-11-12 08:00:40|96.04|96|97.12|96.02|97.12|96.02|96.04|96|160700
1605168050000|2020-11-12 08:00:50|97.8|96.04|95.92|95.26|97.8|96.82|95.92|95.26|114539
1605168060000|2020-11-12 08:01:00|95.82|95.16|94.68|93.9|95.82|95.16|94.14|93.88|417663
1605168070000|2020-11-12 08:01:10|94.66|93.92|93.7|93.02|95.06|93.98|93.7|93.02|138176
1605168080000|2020-11-12 08:01:20|93.68|93|93.94|93|93.96|93.04|93.16|92.5|121423
1605168090000|2020-11-12 08:01:30|93.92|93.02|93.42|91.94|93.92|93.02|92|91.2|147761
1605168100000|2020-11-12 08:01:40|93.48|91.96|93.76|93.14|93.94|93.22|93.42|91.96|48388
1605168110000|2020-11-12 08:01:50|93.72|93.1|93.42|93|93.94|93.16|93.02|91.88|203357
1605168120000|2020-11-12 08:02:00|93.38|93.02|94.62|94.3|94.62|94.3|93.34|93|174546
1605168130000|2020-11-12 08:02:10|95.12|94.32|94.78|94.1|95.5|95|94.78|94.1|73867
1605168140000|2020-11-12 08:02:20|94.32|94|94.94|94.16|94.96|94.16|94.1|93.2|51620
1605168150000|2020-11-12 08:02:30|94.32|94.02|94.32|94.16|94.32|94.16|94.32|94.02|26061
1605168160000|2020-11-12 08:02:40||94.08||94.04||94.1||94.02|54416
1605168170000|2020-11-12 08:02:50|94.64|94.02|95|94.42|95|94.42|94.64|94|90154
1605168180000|2020-11-12 08:03:00|95.08|94.44|95.98|95.12|96|95.24|95|94.44|53394
1605168190000|2020-11-12 08:03:10|96|95.14|96.42|96|96.82|96.08|96|95.14|165770
1605168200000|2020-11-12 08:03:20|96.52|96.02|97.64|97.1|98.24|97.28|96.46|95.98|113182
1605168210000|2020-11-12 08:03:30|98.02|97.12|96.9|96.1|98.24|97.58|96.66|96.06|138255
1605168220000|2020-11-12 08:03:40|96.88|96.12|95.26|94.42|96.88|96.12|94.82|94.02|141649
1605168230000|2020-11-12 08:03:50|95.46|94.44|95.98|95.02|96|95.02|95.44|94.44|66715
1605168240000|2020-11-12 08:04:00|96|95.04|96.54|95.96|96.98|96.04|96|95.04|91727
1605168250000|2020-11-12 08:04:10|96.52|95.98|96.96|96.34|96.98|96.34|96.52|95.98|25924
1605168260000|2020-11-12 08:04:20|96.98|96.36|96.98|96.64|97|96.66|96.96|96.36|49902
1605168270000|2020-11-12 08:04:30|97|96.66|96.98|96.68|97|96.78|96.98|96.64|22819
1605168280000|2020-11-12 08:04:40|96.76|96.7|96.7|96.2|97|96.76|96.62|96.2|173055
1605168290000|2020-11-12 08:04:50|96.68|96.14|96.64|96.18|96.98|96.18|95.74|95.26|139386
1605168300000|2020-11-12 08:05:00|96.62|96.2|96.9|96.42|96.98|96.42|96.6|96.2|88834
1605168310000|2020-11-12 08:05:10|96.98|96.44|97.16|96.88|97.16|96.88|96.98|96.44|54334
1605168320000|2020-11-12 08:05:20|97.26|96.9|98.3|98.08|98.3|98.08|97.26|96.9|38259
1605168330000|2020-11-12 08:05:30|98.42|98.1|99|98.42|99|98.42|98.1|97.68|81262
1605168340000|2020-11-12 08:05:40||98.44||98.54||98.54||98.44|54573
1605168350000|2020-11-12 08:05:50|98.98|98.52|98.68|98.2|98.98|98.52|98.16|97.7|41479
1605168360000|2020-11-12 08:06:00|98.66|98.18|97.5|96.94|98.68|98.18|97.48|96.6|67272
1605168370000|2020-11-12 08:06:10|||||||||77749
1605168380000|2020-11-12 08:06:20|||||||||18337
1605168390000|2020-11-12 08:06:30|97.48|96.92|96.92|96.68|97.56|96.94|96.88|96.2|126750
1605168400000|2020-11-12 08:06:40|96.94|96.7|97.16|96.98|98.7|98.36|96|95.98|262697
1605168410000|2020-11-12 08:06:50|97.42|97|97.46|97.04|98.68|97.98|97.28|96.88|65882
1605168420000|2020-11-12 08:07:00|97.44|97.02|97.4|96.9|97.44|97.06|97.26|96.88|65153
1605168430000|2020-11-12 08:07:10|97.42|96.92|97.42|97.1|97.42|97.3|97.16|96.92|124996
1605168440000|2020-11-12 08:07:20||97.12||97.08||97.12||97.08|7177
1605168450000|2020-11-12 08:07:30|97.48|97.1|97.48|97.3|97.48|97.3|97.48|97.08|109090
1605168460000|2020-11-12 08:07:40|97.58|97.32|97.66|97.28|98|97.86|97.52|97.24|29971
1605168470000|2020-11-12 08:07:50|97.78|97.8|97.94|97.48|97.96|97.8|97.72|97.3|43179
1605168480000|2020-11-12 08:08:00|97.88|97.44|99|98.62|99|98.62|97.86|97.44|187351
1605168490000|2020-11-12 08:08:10|98.98|98.68|98.18|97.78|98.98|98.7|98|97.7|95991
1605168500000|2020-11-12 08:08:20|98.24|98.3|98.9|98.46|99|98.48|98.18|97.8|197476
1605168510000|2020-11-12 08:08:30|98.82|98.44|98.42|98.1|99|98.44|98.32|97.92|79026
1605168520000|2020-11-12 08:08:40|98.4|98.08|98.3|97.9|98.4|98.08|98.3|97.76|32457
1605168530000|2020-11-12 08:08:50|98.36|97.92|98.9|98.42|98.9|98.42|98.36|97.92|37348
1605168540000|2020-11-12 08:09:00|98.88|98.4|99.06|98.56|99.08|99|98.88|98.4|46456
1605168550000|2020-11-12 08:09:10|99.1|98.8|99.28|98.76|99.3|98.8|99.08|98.54|164589
1605168560000|2020-11-12 08:09:20|99.26|99.5|99.62|99.06|99.9|99.5|99.26|98.9|152120
1605168570000|2020-11-12 08:09:30|99.52|99.08|99.3|98.7|99.52|99.08|99.3|98.7|37834
1605168580000|2020-11-12 08:09:40|99.24|98.76|98.76|98.26|99.24|98.78|98.76|98.22|30539
1605168590000|2020-11-12 08:09:50|98.78|98.32|99.16|98.66|99.16|99.1|98.78|98.32|83406
1605168600000|2020-11-12 08:10:00|99.24|98.72|99.24|98.72|99.32|98.82|99.24|98.7|44469
1605168610000|2020-11-12 08:10:10|99.26|99.3|99.26|98.8|99.46|99.3|99.26|98.72|58531
1605168620000|2020-11-12 08:10:20|99.28|98.84|99.8|99.38|99.9|99.4|99.28|98.84|86825
1605168630000|2020-11-12 08:10:30|99.9|99.4|100.5|99.84|100.5|99.96|99.8|99.38|191015
1605168640000|2020-11-12 08:10:40|100.55|100|100.65|100.2|100.7|100.55|100.55|100|78480
1605168650000|2020-11-12 08:10:50|100.55|100.1|100.6|100.1|100.7|100.5|100.25|99.92|203930
1605168660000|2020-11-12 08:11:00|100.55|100.05|100.45|100|100.55|100.05|100|99.98|151923
1605168670000|2020-11-12 08:11:10|100.4|99.96|100.25|99.8|100.4|100|100.25|99.8|49242
1605168680000|2020-11-12 08:11:20|100.3|99.92|100.45|100|100.7|100.1|100.25|99.72|56226
1605168690000|2020-11-12 08:11:30|100.4|100.05|100.4|99.9|100.55|100.1|100.2|99.72|117727
1605168700000|2020-11-12 08:11:40|100.35|99.8|100.55|100.1|100.55|100.2|99.98|99.78|191024
1605168710000|2020-11-12 08:11:50|100.5|100|100.45|100.2|100.7|100.65|100.3|100|98185
1605168720000|2020-11-12 08:12:00|100.6|100.25|100.9|100.7|100.9|100.85|100.6|100.25|119159
1605168730000|2020-11-12 08:12:10|100.8|100.8|101.4|100.9|101.4|101.3|100.8|100.7|81135
1605168740000|2020-11-12 08:12:20|101.5|100.95|101.8|101.5|101.8|101.5|101.45|100.95|96551
1605168750000|2020-11-12 08:12:30|101.9|101.7|103|102.65|103|102.75|101.9|101.45|97891
1605168760000|2020-11-12 08:12:40|102.95|102.7|103.45|102.95|103.5|103.05|102.95|102.6|130170
1605168770000|2020-11-12 08:12:50|103.35|102.85|104|103.75|104|103.9|103.15|99.76|262337
1605168780000|2020-11-12 08:13:00|104.1|103.85|102.9|102.45|104.1|103.9|102.75|102.2|110864
1605168790000|2020-11-12 08:13:10|102.85|102.4|103.8|103.25|103.8|103.25|102.75|102.4|174244
1605168800000|2020-11-12 08:13:20|103.75|103.3|103.4|103.05|103.9|103.8|103.3|103|209015
1605168810000|2020-11-12 08:13:30|103.25|103|102.7|102.35|103.25|103|102.7|102.35|141960
1605168820000|2020-11-12 08:13:40|102.75|102.4|103.6|103.1|105.1|103.25|102.75|102.4|194712
1605168830000|2020-11-12 08:13:50|103.7|103.15|103.6|103.15|105.3|103.85|103.6|103.1|41517
1605168840000|2020-11-12 08:14:00|103.75|103.2|103.4|103|103.85|103.35|103.1|102.6|77285
1605168850000|2020-11-12 08:14:10|103.55|103.05|103.3|102.95|103.55|103.1|103|102.7|117374
1605168860000|2020-11-12 08:14:20|103.35|102.9|103.45|103.15|103.65|103.2|103.35|102.9|50751
1605168870000|2020-11-12 08:14:30|103.5|103.2|103.35|102.95|103.55|103.3|103.3|102.9|155355
1605168880000|2020-11-12 08:14:40|103.2|103|103.2|103.05|103.2|103.05|103.2|103|38797
1605168890000|2020-11-12 08:14:50|103.35|103|103.4|103.05|103.4|103.05|103.35|103|10001
1605168900000|2020-11-12 08:15:00|103.5|103.15|103.7|103.35|103.7|103.35|103.5|103.15|191888
1605168910000|2020-11-12 08:15:10|||||||||80865
1605168920000|2020-11-12 08:15:20|103.65|103.4|103.65|103.4|103.65|103.4|103.65|103.4|85854
1605168930000|2020-11-12 08:15:30|||||||||51314
1605168940000|2020-11-12 08:15:40|103.7|103.45|103.95|103.6|104|103.85|103.65|103.45|58061
1605168950000|2020-11-12 08:15:50|104|103.65|103.8|103.4|104|103.8|103.5|103.35|102787
1605168960000|2020-11-12 08:16:00|103.85|103.45|103.7|103.4|103.95|103.55|103.6|103.35|38192
1605168970000|2020-11-12 08:16:10|103.75|103.55|103.75|103.4|103.8|103.55|103.7|103.4|68416
1605168980000|2020-11-12 08:16:20|103.8|103.45|103.7|103.4|103.8|103.5|103.7|103.35|108672
1605168990000|2020-11-12 08:16:30|103.8|103.5|104.85|104.55|104.85|104.55|103.8|103.5|91285
1605169000000|2020-11-12 08:16:40|105|104.9|105.2|104.8|105.2|105.15|104.85|104.5|138192
1605169010000|2020-11-12 08:16:50|105.15|104.65|104.25|103.85|105.15|104.65|104|103.45|249309
1605169020000|2020-11-12 08:17:00|104.2|103.9|103.55|103.1|104.5|104.2|103.55|103.1|74506
1605169030000|2020-11-12 08:17:10|103.65|103.15|104.05|103.6|104.05|103.6|103.65|103.15|10127
1605169040000|2020-11-12 08:17:20|104.1|103.65|103.4|103|104.3|104|103|102.95|60284
1605169050000|2020-11-12 08:17:30|103.45|103.05|103.45|103.15|103.45|103.15|103.45|103.05|4798
1605169060000|2020-11-12 08:17:40|103.3|103.2|103.6|103.3|103.65|103.6|103.3|103|55080
1605169070000|2020-11-12 08:17:50|103.7|103.35|104|103.75|104.15|103.9|103.7|103.35|66249
1605169080000|2020-11-12 08:18:00|104.15|103.8|104.5|104.05|104.5|104.05|104.15|103.8|27522
1605169090000|2020-11-12 08:18:10|104.45|104.1|104.45|104.15|104.5|104.25|104.45|104.1|34552
1605169100000|2020-11-12 08:18:20|104.4|104.1|104.6|104.3|104.6|104.3|104.15|103.8|64560
1605169110000|2020-11-12 08:18:30|104.65|104.35|104.5|104.25|104.65|104.35|104.35|104.2|147049
1605169120000|2020-11-12 08:18:40|104.4|104.3|105.1|104.8|105.2|105.1|104.3|104.2|56985
1605169130000|2020-11-12 08:18:50|105.2|104.85|105.45|105.1|105.45|105.35|105.2|104.85|120047
1605169140000|2020-11-12 08:19:00|105.1|105.15|105.4|105.1|105.55|105.2|105.05|104.9|174905
1605169150000|2020-11-12 08:19:10|105.45|105.15|105.6|105.2|105.6|105.5|105.4|105.1|87008
1605169450000|2020-11-12 08:24:10|105.15|104.8|105|104.75|105.15|104.85|105|104.75|9918
1605169460000|2020-11-12 08:24:20|105.15|104.8|105.45|105.1|105.5|105.35|105|104.8|316439
1605169470000|2020-11-12 08:24:30|105.4|105|105.1|104.8|105.4|105|104.8|104.7|231007
1605169480000|2020-11-12 08:24:40|105.05|104.75|104.95|104.7|105.15|104.85|104.6|104.55|135353
1605169490000|2020-11-12 08:24:50|104.9|104.8|104.85|104.75|105|104.8|104.8|104.7|114219
1605169500000|2020-11-12 08:25:00|105|104.85|104.9|104.8|105.15|104.95|104.9|104.75|78204
1605169510000|2020-11-12 08:25:10|104.85|104.75|104.85|104.75|104.85|104.75|104.8|104.7|55312
1605169520000|2020-11-12 08:25:20|104.8|104.7|104.85|104.7|104.85|104.7|104.75|104.65|139958
1605169530000|2020-11-12 08:25:30|104.9|104.65|104.85|104.7|104.9|104.7|104.85|104.65|88779
1605169540000|2020-11-12 08:25:40|104.8|104.65|105|104.75|105|104.85|104.8|104.65|135446
1605169550000|2020-11-12 08:25:50|104.95|104.7|105|104.75|105|104.8|104.8|104.7|46852
1605169560000|2020-11-12 08:26:00|104.9|104.7|104.3|104.15|105|104.7|104.2|104|94102
1605169570000|2020-11-12 08:26:10|104.4|104|104.55|104.25|104.55|104.25|104.4|104|57677
1605169580000|2020-11-12 08:26:20|104.3|104.15|104.2|104|104.6|104.15|104.15|103.9|69910
1605169590000|2020-11-12 08:26:30|104.35|104.05|104.3|104|104.4|104.3|104.3|103.95|134542
1605169600000|2020-11-12 08:26:40|104.35|104.05|104.85|104.55|104.85|104.55|104.35|104.05|31663
1605169610000|2020-11-12 08:26:50|104.9|104.6|104.8|104.5|105|104.75|104.75|104.45|90404
1605169620000|2020-11-12 08:27:00|104.85|104.35|104.6|104.25|104.95|104.5|104.55|104.25|71502
1605169630000|2020-11-12 08:27:10|104.55|104.1|104.5|104.05|104.55|104.1|104.4|104|30969
1605169640000|2020-11-12 08:27:20|104.55|104|104.2|103.85|104.6|104.15|104.1|103.75|143050
1605169650000|2020-11-12 08:27:30|104.35|103.8|104.6|104.3|104.6|104.4|104.35|103.8|29367
1605169660000|2020-11-12 08:27:40|104.75|104.35|104.7|104.35|105|104.75|104.6|104.15|171823
1605169670000|2020-11-12 08:27:50|104.75|104.25|104.65|104.35|104.95|104.9|104.65|104.25|140417
1605169680000|2020-11-12 08:28:00|104.6|104.25|104.65|104.3|104.65|104.3|104.45|104.1|33436
1605169690000|2020-11-12 08:28:10|104.6|104.15|105|104.65|105.15|104.85|104.45|104.1|91030
1605169700000|2020-11-12 08:28:20|104.95|104.7|104.2|103.8|105.15|104.85|104.2|103.8|106893
1605169710000|2020-11-12 08:28:30|104.15|103.85|103.95|103.55|104.2|103.85|103.7|103.55|69436
1605169720000|2020-11-12 08:28:40|103.8|103.65|103.8|103.55|103.95|103.65|103.8|103.55|55490
1605169730000|2020-11-12 08:28:50|103.95|103.6|104.2|103.8|104.3|103.95|103.95|103.6|31248
1605169740000|2020-11-12 08:29:00|104.25|103.85|103.65|103.35|104.25|103.9|103.65|103.35|97982
1605169750000|2020-11-12 08:29:10|103.75|103.4|104.25|103.85|104.25|103.85|103.6|103.3|28581
1605169760000|2020-11-12 08:29:20|104.2|103.8|103.95|103.55|104.2|103.8|103.95|103.55|5836
1605169770000|2020-11-12 08:29:30|||||||||44509
1605169780000|2020-11-12 08:29:40|104|103.6|104|103.65|104.2|103.95|103.7|103.4|78440
1605169790000|2020-11-12 08:29:50|104.05|103.7|104.1|103.7|104.25|103.9|104.05|103.7|39301
1605169800000|2020-11-12 08:30:00|104.05|103.6|103.95|103.5|104.1|103.65|103.95|103.5|114818
1605169810000|2020-11-12 08:30:10|103.9|103.45|104|103.6|104.2|103.8|103.75|103.45|93633
1605169820000|2020-11-12 08:30:20|103.9|103.5|103.8|103.6|104|103.6|103.75|103.45|22126
1605169830000|2020-11-12 08:30:30|104|103.65|103.7|103.6|104|103.65|103.65|103.45|73487
1605169840000|2020-11-12 08:30:40|103.75|103.65|103.7|103.45|103.85|103.65|103.7|103.4|66626
1605169850000|2020-11-12 08:30:50|103.85|103.5|103.85|103.6|103.85|103.6|103.85|103.5|30051
1605169860000|2020-11-12 08:31:00|103.8|103.55|103.9|103.65|103.9|103.65|103.8|103.55|26378
1605169870000|2020-11-12 08:31:10|103.7|103.6|103.95|103.75|103.95|103.75|103.7|103.55|28911
1605169880000|2020-11-12 08:31:20|104|103.8|104.5|104.3|104.5|104.3|104|103.75|47850
1605169890000|2020-11-12 08:31:30|104.6|104.35|104.6|104.35|104.6|104.35|104.6|104.3|36281
1605169900000|2020-11-12 08:31:40|104.7|104.5|104.95|104.55|105|104.8|104.7|104.5|42966
1605169910000|2020-11-12 08:31:50|105|104.6|105|104.7|105|104.7|105|104.5|46863
1605169920000|2020-11-12 08:32:00|105.05|104.75|105.1|104.9|105.2|105.1|104.9|104.7|148661
1605169930000|2020-11-12 08:32:10|105.05|104.75|105.25|105|105.3|105|104.95|104.5|56163
1605169940000|2020-11-12 08:32:20|105.3|105.05|105.3|104.85|105.5|105.35|105.3|104.85|106725
1605169950000|2020-11-12 08:32:30|105.35|104.9|105.45|105.15|105.5|105.2|105.35|104.9|36855
1605169960000|2020-11-12 08:32:40|105.5|105.2|105.5|105.35|105.5|105.35|105.5|105.2|57272
1605169970000|2020-11-12 08:32:50|105.45|105.3|105.5|105.15|105.55|105.3|105.45|105.05|86314
1605169980000|2020-11-12 08:33:00|105.55|105.3|105.9|105.7|105.9|105.8|105.5|105.3|123069
1605169990000|2020-11-12 08:33:10|106|105.75|106.05|105.85|106.3|106.15|106|105.75|95727
1605170000000|2020-11-12 08:33:20|106.1|105.65|106.35|105.85|106.6|106.55|106.1|105.65|176213
1605170010000|2020-11-12 08:33:30|106.25|105.75|105.85|105.65|106.25|105.85|105.8|105.65|34576
1605170020000|2020-11-12 08:33:40|105.8|105.55|105.8|105.4|105.8|105.55|105.6|105.35|158854
1605170030000|2020-11-12 08:33:50|105.75|105.6|105.85|105.6|106.05|105.65|105.75|105.6|80077
1605170040000|2020-11-12 08:34:00|105.9|105.65|105.8|105.4|105.9|105.65|105.8|105.4|12404
1605170050000|2020-11-12 08:34:10|105.85|105.45|105.75|105.3|105.9|105.5|105.75|105.3|93092
1605170060000|2020-11-12 08:34:20|105.85|105.35|105.5|105.2|105.9|105.45|105.2|105.15|63196
1605170070000|2020-11-12 08:34:30|105.45||105.45||105.45||105.45||6217
1605170080000|2020-11-12 08:34:40|105.35|105.15|105.5|105.2|105.5|105.35|105.35|105.15|57647
1605170090000|2020-11-12 08:34:50|105.45|105.15|105.45|105.1|105.5|105.2|105.4|105.05|52263
1605170100000|2020-11-12 08:35:00|105.5|105.2|105.5|105.25|105.5|105.25|105.5|105.2|3347
1605170110000|2020-11-12 08:35:10|105.35|105.2|104.5|104.05|105.35|105.2|104.5|104|50098
1605170120000|2020-11-12 08:35:20|104.45|104.1|104.7|104.4|104.75|104.65|104.35|104|235963
1605170130000|2020-11-12 08:35:30|104.65|104.35|104.65|104.35|104.65|104.35|104.65|104.35|41887
1605170140000|2020-11-12 08:35:40|104.7|104.45|104.8|104.5|104.9|104.65|104.7|104.45|54097
1605170150000|2020-11-12 08:35:50|104.85|104.55|105.3|104.95|105.45|105.1|104.85|104.55|39211
1605170160000|2020-11-12 08:36:00|105.35|105|105.2|104.75|105.4|105|105.2|104.75|72089
1605170170000|2020-11-12 08:36:10||104.8||104.95||104.95||104.8|352720
1605170180000|2020-11-12 08:36:20|105.35|105.3|105.2|104.8|105.35|105.3|105.15|104.75|55678
1605170190000|2020-11-12 08:36:30|105.1|104.75|105.1|104.8|105.1|105|105.1|104.75|51862
1605170200000|2020-11-12 08:36:40|104.95|104.85|105|104.8|105.1|104.85|104.95|104.8|11962
1605170210000|2020-11-12 08:36:50|||||||||19113
1605170220000|2020-11-12 08:37:00|104.9|104.75|104.85|104.6|104.95|104.75|104.75|104.5|33597
1605170230000|2020-11-12 08:37:10|104.9|104.65|104.95|104.65|104.95|104.65|104.9|104.65|348
1605170240000|2020-11-12 08:37:20|105||104.95||105||104.95||21480
1605170250000|2020-11-12 08:37:30|||||||||43810
1605170260000|2020-11-12 08:37:40|104.9|104.7|104.4|104.1|104.9|104.7|104.4|104.1|36935
1605170270000|2020-11-12 08:37:50|104.45|104.15|104.45|104.15|104.45|104.15|104.45|104.15|16640
1605170280000|2020-11-12 08:38:00|104.35|104.1|104.25|104|104.35|104.1|104.25|104|54341
1605170290000|2020-11-12 08:38:10|104|103.95|103.55|103.4|104.25|103.95|103.55|103.4|66551
1605170300000|2020-11-12 08:38:20|103.4|103.25|103.35|103|103.55|103.25|103.1|102.95|166182
1605170310000|2020-11-12 08:38:30|103|102.95|104.15|103.95|104.55|103.95|103|102.95|78958
1605170320000|2020-11-12 08:38:40|104.05|103.85|103.7|103.35|104.05|104|103.6|103.15|31059
1605170330000|2020-11-12 08:38:50|||||||||13522
1605170340000|2020-11-12 08:39:00|||||||||20845
1605170350000|2020-11-12 08:39:10|103.8|103.4|103.8|103.45|103.8|103.55|103.75|103.4|4331
1605170360000|2020-11-12 08:39:20|||||||||9464
1605170370000|2020-11-12 08:39:30|103.85|103.5|104.15|103.85|104.15|103.85|103.85|103.5|14085
1605170380000|2020-11-12 08:39:40|104.2|103.9|104.5|104.25|104.8|104.5|104.2|103.9|35068
1605170390000|2020-11-12 08:39:50|104.55|104.2|104.6|104.3|104.6|104.3|104.55|104.2|6891
1605170400000|2020-11-12 08:40:00|104.5|104.5|104.25|104.2|104.6|104.5|104.25|104.2|82951
1605170410000|2020-11-12 08:40:10|104.4|104.15|104.45|104.1|104.45|104.15|104.35|103.9|16210
1605170420000|2020-11-12 08:40:20|104.3|104.05|104.3|104.05|104.3|104.05|104.3|104.05|59659
1605170430000|2020-11-12 08:40:30|104.05|104|104|103.7|104.05|104|104|103.65|14057
1605170440000|2020-11-12 08:40:40|104.05|103.65|104.05|103.9|104.05|103.9|104.05|103.65|8418
1605170450000|2020-11-12 08:40:50||103.85||103.85||103.85||103.85|2852
1605170460000|2020-11-12 08:41:00|103.95|103.8|103.8|103.45|103.95|103.8|103.6|103.4|14769
1605170470000|2020-11-12 08:41:10|||||||||13562
1605170480000|2020-11-12 08:41:20|103.5|103.5|103.75|103.35|103.8|103.5|103.5|103.3|19077
1605170490000|2020-11-12 08:41:30|||||||||18295
1605170500000|2020-11-12 08:41:40|103.7|103.3|103.7|103.45|103.7|103.45|103.45|103.25|45016
1605170510000|2020-11-12 08:41:50|||||||||6797
1605170520000|2020-11-12 08:42:00|103.55|103.65|103.7|103.5|103.7|103.65|103.55|103.45|14044
1605170530000|2020-11-12 08:42:10|103.65|103.65|103.75|103.6|103.75|103.65|103.65|103.5|15063
1605170540000|2020-11-12 08:42:20|103.8|103.65|103.95|103.75|104.1|103.85|103.75|103.65|52973
1605170550000|2020-11-12 08:42:30||103.8||103.75||103.8||103.75|30193
1605170560000|2020-11-12 08:42:40|104|103.9|103.8|103.45|104|103.9|103.8|103.45|103904
1605170570000|2020-11-12 08:42:50|103.65|103.5|103.15|102.95|103.65|103.5|103.15|102.95|46051
1605170580000|2020-11-12 08:43:00|103.1|103|103.1|103|103.1|103|103.1|102.8|44434
1605170590000|2020-11-12 08:43:10|103.15|102.9|102.9|102.65|103.15|102.9|102.9|102.65|28208
1605170600000|2020-11-12 08:43:20|102.85|102.8|103.15|102.85|103.3|103|102.85|102.45|80798
1605170610000|2020-11-12 08:43:30|103.1||103.1||103.1||103.1||25631
1605170620000|2020-11-12 08:43:40|103.2|102.9|103.35|103.1|103.35|103.1|103.2|102.9|34663
1605170630000|2020-11-12 08:43:50|103.4|103.15|103.5|103.2|103.6|103.35|103.2|103.15|59550
1605170640000|2020-11-12 08:44:00|103.45|103.1|103.35|103.2|103.45|103.2|103.35|103.05|12850
1605170650000|2020-11-12 08:44:10|103.4|103.25|103.4|103.2|103.5|103.25|103.4|103.2|52813
1605170660000|2020-11-12 08:44:20|103.35|103.1|103.2|103.1|103.35|103.1|103.15|103|7883
1605170670000|2020-11-12 08:44:30|103.15|103.05|103|102.9|103.15|103.05|103|102.75|29164
1605170680000|2020-11-12 08:44:40||102.75||102.6||102.75||102.6|5468
1605170690000|2020-11-12 08:44:50|||||||||28484
1605170700000|2020-11-12 08:45:00|102.8|102.55|102.8|102.5|102.8|102.55|102.75|102.35|43268
1605170710000|2020-11-12 08:45:10|102.65|102.45|102.65|102.4|102.65|102.45|102.65|102.35|17387
1605170720000|2020-11-12 08:45:20|102.45|102.45|102.65|102.45|102.65|102.45|102.45|102.4|30123
1605170730000|2020-11-12 08:45:30|102.5|102.35|102.5|102.35|102.5|102.35|102.5|102.35|21068
1605170740000|2020-11-12 08:45:40|102.4|102.3|102.25|102.05|102.45|102.3|102.25|102|37808
1605170750000|2020-11-12 08:45:50|102.2|102|101.9|101.65|102.2|102|101.9|101.65|20454
1605170760000|2020-11-12 08:46:00|102|101.55|101.6|101.35|102|101.55|101.45|101.35|54572
1605170770000|2020-11-12 08:46:10|101.65|101.3|101.4|101.1|101.65|101.35|101.4|101.1|25307
1605170780000|2020-11-12 08:46:20|101.3|101.05|101.3|101|101.4|101.15|101.3|101|68353
1605170790000|2020-11-12 08:46:30|101.25|100.95|100.5|100.15|101.25|100.95|100.45|100.1|81574
1605170800000|2020-11-12 08:46:40|100.4|100.1|100.35|100.1|100.5|100.15|100.3|100.1|17848
1605170810000|2020-11-12 08:46:50|100.4|100.2|100.55|100.2|100.6|100.2|100.2|100|271424
1605170820000|2020-11-12 08:47:00|100.6|100.25|101.45|101.25|101.55|101.35|100.6|100.25|90260
1605170830000|2020-11-12 08:47:10|101.5|101.3|101.85|101.4|101.95|101.6|101.3|101.25|137870
1605170840000|2020-11-12 08:47:20|101.9|101.45|101.9|101.8|102.15|101.8|101.85|101.45|85482
1605170850000|2020-11-12 08:47:30|102|101.7|101.9|101.65|102|101.8|101.8|101.6|41625
1605170860000|2020-11-12 08:47:40|101.95|101.55|101.95|101.7|101.95|101.7|101.95|101.55|105452
1605170870000|2020-11-12 08:47:50|102|101.75|101.95|101.6|102|101.9|101.95|101.6|63469
1605170880000|2020-11-12 08:48:00|101.8|101.5|101.8|101.55|101.8|101.55|101.75|101.5|48032
1605170890000|2020-11-12 08:48:10|101.95|101.65|101.85|101.5|102|101.75|101.75|101.5|8775
1605170900000|2020-11-12 08:48:20|101.7|101.7|101.8|101.6|101.9|101.7|101.7|101.5|11828
1605170910000|2020-11-12 08:48:30|||||||||24539
1605170920000|2020-11-12 08:48:40|101.9|101.5|101.85|101.6|101.9|101.6|101.85|101.5|20927
1605170930000|2020-11-12 08:48:50|101.9|101.65|102|101.8|102.05|101.8|101.85|101.6|52041
1605170940000|2020-11-12 08:49:00|102.05|101.85|102|101.8|102.05|101.85|102|101.8|13847
1605170950000|2020-11-12 08:49:10|||||||||964
1605170960000|2020-11-12 08:49:20|101.95|101.7|102|101.65|102|101.85|101.7|101.35|41608
1605170970000|2020-11-12 08:49:30||101.7||101.7||101.75||101.7|3220
1605170980000|2020-11-12 08:49:40|||||||||2601
1605170990000|2020-11-12 08:49:50||101.75||101.8||101.85||101.75|2321
1605171000000|2020-11-12 08:50:00|102.05|101.85|102|101.8|102.05|101.9|102|101.8|10000
1605171010000|2020-11-12 08:50:10|102.05|101.85|102|101.8|102.05|101.85|102|101.8|251136
1605171020000|2020-11-12 08:50:20|101.95|101.75|102.35|102.05|102.7|102.5|101.95|101.55|314389
1605171030000|2020-11-12 08:50:30|102.4|102.1|102.5|102.3|102.65|102.3|102.35|102.1|10775
1605171040000|2020-11-12 08:50:40|102.3|102.2|102.3|102.1|102.3|102.2|102.3|102.1|29846
1605171050000|2020-11-12 08:50:50|102.2|102.05|102.2|101.9|102.3|102.05|102.2|101.75|34965
1605171060000|2020-11-12 08:51:00|102.15|101.85|101.9|101.75|102.2|101.85|101.9|101.75|17664
1605171070000|2020-11-12 08:51:10|101.85|101.7|101.75|101.6|101.85|101.7|101.75|101.55|6051
1605171080000|2020-11-12 08:51:20|101.7|101.5|101.6|101.4|101.7|101.5|101.6|101.4|10555
1605171090000|2020-11-12 08:51:30|101.5|101.3|101.15|101|101.6|101.3|101.15|101|18869
1605171100000|2020-11-12 08:51:40|||||||||1500
1605171110000|2020-11-12 08:51:50|101.1|100.95|101.1|101|101.15|101|101.1|100.9|7317
1605171120000|2020-11-12 08:52:00|101.05|101.05|101.15|100.95|101.4|101.1|101.05|100.9|16197
1605171130000|2020-11-12 08:52:10|101.05|100.9|101.05|100.75|101.05|100.9|101.05|100.75|7156
1605171140000|2020-11-12 08:52:20|101.15|100.8|101.15|100.8|101.15|100.8|101.15|100.8|31376
1605171150000|2020-11-12 08:52:30|101.2|100.85|101.3|100.95|101.3|101|101.2|100.85|19479
1605171160000|2020-11-12 08:52:40|101.35|101|101.65|101.3|101.65|101.3|101.35|101|10495
1605171170000|2020-11-12 08:52:50|101.6||101.6||101.6||101.6||1470
1605171180000|2020-11-12 08:53:00|101.55|101.25|101.4|101|101.55|101.25|101.4|101|44626
1605171190000|2020-11-12 08:53:10|||||||||1940
1605171200000|2020-11-12 08:53:20|101.35|100.95|101.2|100.9|101.35|100.95|101.2|100.9|12287
1605171210000|2020-11-12 08:53:30|101.15|101.05|101.15|100.9|101.15|101.05|101|100.9|3065
1605171220000|2020-11-12 08:53:40|101.1||101.1||101.1||101.1||2334
1605171240000|2020-11-12 08:54:00|101||101||101||101||3002
1605171250000|2020-11-12 08:54:10|100.95|100.85|100.6|100.55|100.95|100.85|100.6|100.45|21413
1605171260000|2020-11-12 08:54:20|100.5|100.45|100.85|100.55|100.85|100.55|100.5|100.35|72819
1605171270000|2020-11-12 08:54:30|100.8|100.45|100.35|100.05|100.8|100.45|100.2|100|45269
1605171280000|2020-11-12 08:54:40|100.4|100|100.45|100.15|100.45|100.2|100.4|100|42184
1605171290000|2020-11-12 08:54:50|100.5|100.2|100.7|100.4|100.7|100.4|100.4|100.15|13270
1605171300000|2020-11-12 08:55:00|||||||||2000
1605171310000|2020-11-12 08:55:10|100.75|100.45|101.15|100.8|101.2|100.8|100.75|100.45|35102
1605171320000|2020-11-12 08:55:20|||||||||2905
1605171330000|2020-11-12 08:55:30||100.9||100.9||100.9||100.9|48840
1605171340000|2020-11-12 08:55:40|||||||||5567
1605171350000|2020-11-12 08:55:50|101.2||101.2||101.2||101.2||10038
1605171360000|2020-11-12 08:56:00|101.15|100.95|101.75|101.45|101.9|101.6|101.15|100.95|29485
1605171370000|2020-11-12 08:56:10|101.7|101.4|101.35|101|101.7|101.4|101.35|100.95|69006
1605171380000|2020-11-12 08:56:20|||||||||191
1605171390000|2020-11-12 08:56:30||101.1||101.1||101.1||101.1|20081
1605171400000|2020-11-12 08:56:40|101.3|101.05|101.25|101.1|101.3|101.1|101.25|101|14212
1605171410000|2020-11-12 08:56:50|101.15|101|101|100.9|101.15|101|101|100.9|6780
1605171420000|2020-11-12 08:57:00|100.95|100.8|100.65|100.3|100.95|100.8|100.65|100.3|106068
1605171430000|2020-11-12 08:57:10||100.25||100.3||100.3||100.25|459
1605171440000|2020-11-12 08:57:20||100.25||100.4||100.4||100.25|9986
1605171450000|2020-11-12 08:57:30|100.7|100.5|100.9|100.65|100.9|100.65|100.7|100.5|92001
1605171460000|2020-11-12 08:57:40|100.85|100.55|100.75|100.5|100.85|100.55|100.7|100.4|5467
1605171470000|2020-11-12 08:57:50|100.65||100.55||100.65||100.55||16471
1605171480000|2020-11-12 08:58:00|100.5|100.35|100.25|100|100.5|100.35|100.25|100|9468
1605171490000|2020-11-12 08:58:10|100.3|100.05|100.45|100.05|100.45|100.05|100.3|100.05|50788
1605171500000|2020-11-12 08:58:20|100.4||100.4||100.4||100.4||34427
1605171510000|2020-11-12 08:58:30|100.45|100.1|100.55|100.3|100.55|100.4|100.45|100.1|9907
1605171520000|2020-11-12 08:58:40|100.6|100.35|100.8|100.45|100.8|100.45|100.6|100.35|7135
1605171530000|2020-11-12 08:58:50|||||||||1962
1605171540000|2020-11-12 08:59:00|||||||||2281
1605171550000|2020-11-12 08:59:10|100.75||100.75||100.75||100.75||66997
1605171560000|2020-11-12 08:59:20|100.7|100.4|100.3|99.92|100.7|100.45|100.15|99.76|57809
1605171570000|2020-11-12 08:59:30|100.35|99.98|100.1|99.76|100.55|100.35|99.94|99.7|33376
1605171580000|2020-11-12 08:59:40|100.05|99.74|99.86|99.7|100.05|99.74|99.86|99.7|13740
1605171590000|2020-11-12 08:59:50|||||||||15590
1605171600000|2020-11-12 09:00:00|99.92|99.72|100.05|99.72|100.05|99.72|99.92|99.72|62840
1605171610000|2020-11-12 09:00:10|100.1|99.74|99.9|99.62|100.2|99.78|99.9|99.6|22760
1605171620000|2020-11-12 09:00:20|99.92|99.68|100.05|99.68|100.2|99.78|99.92|99.68|56420
1605171630000|2020-11-12 09:00:30|100|99.74|99.74|99.5|100|99.74|99.74|99.5|26249
1605171640000|2020-11-12 09:00:40|99.72|99.44|99.6|99.34|99.72|99.44|99.56|99.34|87774
1605171650000|2020-11-12 09:00:50|99.66|99.36|100.2|99.84|100.2|99.92|99.66|99.34|93216
1605171660000|2020-11-12 09:01:00|100.25|99.9|100.15|99.8|100.35|100.05|100.15|99.8|40832
1605171670000|2020-11-12 09:01:10|100.1|99.78|100|99.72|100.15|99.8|99.82|99.42|29614
1605171680000|2020-11-12 09:01:20|100.05|100|99.7|99.5|100.2|100|99.64|99.5|32728
1605171690000|2020-11-12 09:01:30|99.66|99.52|99.26|99.02|99.7|99.52|99.26|99|33813
1605171700000|2020-11-12 09:01:40|99.28|99.04|99.14|98.88|99.28|99.14|99.14|98.88|55844
1605171710000|2020-11-12 09:01:50|99.16|99.1|99.24|99|99.38|99.1|99.14|98.88|64499
1605171720000|2020-11-12 09:02:00|99.26|98.9|99.26|99|99.38|99.02|99.16|98.88|81111
1605171730000|2020-11-12 09:02:10|99.22|99.06|99.46|99.22|99.52|99.34|99.22|98.98|30950
1605171740000|2020-11-12 09:02:20|99.44||99.44||99.44||99.42||121460
1605171750000|2020-11-12 09:02:30|99.5|99.3|99.4|99.22|99.5|99.38|99.4|99.22|12839
1605171760000|2020-11-12 09:02:40|99.42|99.54|98.68|98.42|99.58|99.54|98.64|98.34|183342
1605171770000|2020-11-12 09:02:50|98.7|98.6|98.94|98.6|99.08|99|98.7|98.6|379803
1605171780000|2020-11-12 09:03:00|98.92|98.58|99.7|99.36|100.05|99.62|98.72|98.46|46701
1605171790000|2020-11-12 09:03:10|99.64|99.4|99.78|99.46|99.78|99.46|99.58|99.3|65404
1605171800000|2020-11-12 09:03:20|99.76|99.42|99.7|99.42|99.76|99.42|99.7|99.42|70868
1605171810000|2020-11-12 09:03:30|99.64|99.4|99.9|99.68|99.94|99.68|99.54|99.3|25565
1605171820000|2020-11-12 09:03:40|100|99.74|100.25|99.94|100.6|100.3|100|99.62|95537
1605171850000|2020-11-12 09:04:10|100.2|100|100.65|100.25|100.65|100.25|100.2|100|110289
1605171860000|2020-11-12 09:04:20|100.75|100.3|100.75|100.45|100.85|100.8|100.55|100.2|165900
1605171870000|2020-11-12 09:04:30|100.8|100.65|100.6|100.25|100.8|100.65|100.55|100.25|25089
1605171880000|2020-11-12 09:04:40|100.55|100.2|101.45|101.15|101.6|101.25|100.4|100.15|124697
1605171890000|2020-11-12 09:04:50|101.6|101|101.5|101.25|101.7|101.25|101.25|100.9|101058
1605171900000|2020-11-12 09:05:00|||||||||21890
1605171910000|2020-11-12 09:05:10|101.65|101.3|101.85|101.65|101.85|101.65|101.55|101.3|16643
1605171920000|2020-11-12 09:05:20|101.8|101.55|101.75|101.5|101.8|101.55|101.75|101.5|30689
1605171930000|2020-11-12 09:05:30|101.8|101.6|101.7|101.5|101.8|101.7|101.7|101.5|53038
1605171940000|2020-11-12 09:05:40|101.8|101.55|101.4|101.1|101.8|101.7|101.4|101.1|71166
1605171950000|2020-11-12 09:05:50|101.45|101.15|101.4|101.15|101.45|101.15|101.4|101.15|4845
1605171960000|2020-11-12 09:06:00|101.45|101.2|101.4|101.2|101.7|101.45|101.4|101.2|58714
1605171970000|2020-11-12 09:06:10|101.35|101.15|100.9|100.7|101.35|101.15|100.8|100.3|13839
1605171980000|2020-11-12 09:06:20|100.85|100.65|100.75|100.65|100.9|100.75|100.75|100.6|3919
1605171990000|2020-11-12 09:06:30|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|670
1605172000000|2020-11-12 09:06:40|100.75|100.65|100.5|100.25|100.75|100.65|100.5|100.25|24346
1605172010000|2020-11-12 09:06:50|100.4|100.3|100.15|100|100.4|100.3|100.15|99.94|51009
1605172020000|2020-11-12 09:07:00|100.1|99.94|100.05|99.76|100.1|99.94|100.05|99.76|16347
1605172030000|2020-11-12 09:07:10|100|99.74|99.94|99.58|100|99.74|99.94|99.58|13987
1605172040000|2020-11-12 09:07:20|99.88|99.56|99.58|99.34|99.88|99.56|99.58|99.34|23336
1605172050000|2020-11-12 09:07:30|99.52|99.22|99.06|98.8|99.52|99.22|98.9|98.7|43882
1605172060000|2020-11-12 09:07:40|99.08|98.82|98.8|98.7|99.4|99.06|98.8|98.7|68241
1605172070000|2020-11-12 09:07:50|98.78|98.72|99.26|99.02|99.34|99.02|98.78|98.7|62461
1605172080000|2020-11-12 09:08:00|99.22|99|99.22|99|99.22|99|99.22|99|31019
1605172090000|2020-11-12 09:08:10|99.2|98.98|99.18|98.94|99.28|99.04|99.14|98.74|128844
1605172100000|2020-11-12 09:08:20|99.28|98.98|98.62|98.4|99.28|99.04|98.62|98.4|77742
1605172110000|2020-11-12 09:08:30|98.6|98.36|98.48|98.34|98.6|98.36|98.48|98.34|58619
1605172120000|2020-11-12 09:08:40|98.44|98.3|98.54|98.4|98.56|98.42|98.42|98.24|50975
1605172130000|2020-11-12 09:08:50|98.5|98.3|98.5|98.3|98.54|98.32|98.5|98.3|58570
1605172140000|2020-11-12 09:09:00|98.52|98.4|98.58|98.4|98.62|98.48|98.52|98.4|56224
1605172150000|2020-11-12 09:09:10|98.56|98.42|98.62|98.46|98.62|98.46|98.5|98.4|41280
1605172160000|2020-11-12 09:09:20|98.6|98.5|99.04|98.82|99.06|98.82|98.5|98.3|115567
1605172170000|2020-11-12 09:09:30|99.02|98.76|99.02|98.78|99.02|98.78|99.02|98.76|54006
1605172180000|2020-11-12 09:09:40|99|98.76|98.98|98.76|99|98.76|98.98|98.76|7561
1605172190000|2020-11-12 09:09:50|98.94|98.74|98.92|98.68|98.94|98.74|98.86|98.66|32327
1605172200000|2020-11-12 09:10:00|98.8|98.66|98.66|98.5|98.8|98.66|98.64|98.5|35583
1605172210000|2020-11-12 09:10:10|98.62|98.4|98.62|98.4|98.68|98.4|98.52|98.4|7338
1605172220000|2020-11-12 09:10:20|||||||||20606
1605172230000|2020-11-12 09:10:30|98.6|98.36|98.74|98.64|99.02|98.9|98.54|98.3|61716
1605172240000|2020-11-12 09:10:40|98.9|98.66|98.72|98.44|98.9|98.66|98.72|98.44|13842
1605172250000|2020-11-12 09:10:50|98.78|98.46|98.56|98.4|98.82|98.72|98.56|98.4|37842
1605172260000|2020-11-12 09:11:00|98.54|98.38|98.46|98.26|98.54|98.38|98.4|98.24|45603
1605172270000|2020-11-12 09:11:10|98.4|98.3|98.46|98.24|98.46|98.3|98.4|98.24|38237
1605172280000|2020-11-12 09:11:20|98.44|98.3|98.42|98.24|98.44|98.3|98.42|98.24|12684
1605172290000|2020-11-12 09:11:30|98.4|98.22|98.76|98.48|98.8|98.52|98.4|98.22|47225
1605172300000|2020-11-12 09:11:40|98.78||98.78||98.78||98.78||6931
1605172310000|2020-11-12 09:11:50|98.86|98.5|98.96|98.7|99.04|98.78|98.86|98.5|36808
1605172320000|2020-11-12 09:12:00|98.94|98.74|98.92|98.74|98.94|98.74|98.92|98.74|12542
1605172330000|2020-11-12 09:12:10|98.9|98.62|98.54|98.24|98.9|98.62|98.34|98.08|60643
1605172340000|2020-11-12 09:12:20|98.52|98.26|98|97.8|98.52|98.26|98|97.8|93520
1605172350000|2020-11-12 09:12:30|97.86|97.86|98.02|97.82|98.08|97.86|97.84|97.76|58192
1605172360000|2020-11-12 09:12:40|97.86|97.86|98.02|97.78|98.04|97.86|97.86|97.76|35500
1605172370000|2020-11-12 09:12:50|98|97.8|98|97.8|98.04|97.86|97.96|97.8|65801
1605172380000|2020-11-12 09:13:00|97.9|97.76|97.46|97.2|97.9|97.76|97.38|97.08|93510
1605172390000|2020-11-12 09:13:10|97.54|97.22|97.48|97.18|97.54|97.4|97.48|97.14|40188
1605172400000|2020-11-12 09:13:20|97.46|97.4|97.6|97.36|97.6|97.42|97.46|97.18|36850
1605172410000|2020-11-12 09:13:30|97.66|97.38|97.7|97.4|98.02|97.72|97.66|97.32|27276
1605172420000|2020-11-12 09:13:40|97.64|97.32|97.48|97.28|97.64|97.36|97.44|97.2|21508
1605172430000|2020-11-12 09:13:50|97.5|97.3|97.5|97.3|97.5|97.38|97.44|97.26|19354
1605172440000|2020-11-12 09:14:00|97.38|97.38|97.56|97.36|97.56|97.4|97.38|97.22|55656
1605172450000|2020-11-12 09:14:10|97.54|97.3|97.22|97|97.54|97.3|97.22|96.88|54371
1605172460000|2020-11-12 09:14:20|97.28|96.98|97.44|97.2|97.46|97.32|97.14|96.88|73474
1605172470000|2020-11-12 09:14:30|97.46|97.22|97.48|97.26|97.54|97.4|97.44|97.18|39211
1605172480000|2020-11-12 09:14:40|97.46|97.24|97.08|96.8|97.46|97.24|97.04|96.7|34096
1605172490000|2020-11-12 09:14:50|97.04|96.76|97.1|96.94|97.26|97.12|96.96|96.76|59686
1605172500000|2020-11-12 09:15:00|97.14|96.96|98.02|97.86|98.02|97.88|97.02|96.94|29425
1605172510000|2020-11-12 09:15:10||97.88||98||98||97.88|29680
1605172520000|2020-11-12 09:15:20|98|97.98|98.12|97.96|98.3|98.02|98|97.88|43608
1605172530000|2020-11-12 09:15:30||97.92||98.02||98.06||97.92|119763
1605172540000|2020-11-12 09:15:40|98|98|97.86|97.66|98|98|97.6|97.48|114528
1605172550000|2020-11-12 09:15:50|97.9|97.68|98.16|97.96|98.16|98|97.9|97.68|50251
1605172560000|2020-11-12 09:16:00|98.12|97.98|98.08|97.9|98.16|98.02|98.06|97.78|35718
1605172570000|2020-11-12 09:16:10|98.02|97.88|98.06|97.88|98.08|97.88|98.02|97.78|25553
1605172580000|2020-11-12 09:16:20|98.08|97.9|98.06|97.9|98.08|97.9|98.06|97.9|18461
1605172590000|2020-11-12 09:16:30|98.08|97.88|98.04|97.84|98.12|97.9|97.94|97.78|12334
1605172600000|2020-11-12 09:16:40|98.12|97.9|98.14|97.94|98.14|97.94|98.1|97.9|2325
1605172610000|2020-11-12 09:16:50|98.16|97.98|98.22|98.06|98.36|98.16|98.14|97.98|22280
1605172620000|2020-11-12 09:17:00||98.16||98.04||98.16||98.04|11558
1605172630000|2020-11-12 09:17:10||98.08||98.08||98.08||98.08|15084
1605172640000|2020-11-12 09:17:20||98.04||98.04||98.04||98.04|23535
1605172650000|2020-11-12 09:17:30|98.16|98.02|98.12|97.84|98.16|98.04|97.86|97.7|55543
1605172660000|2020-11-12 09:17:40|97.98|97.86|98.12|98|98.22|98.06|97.98|97.86|33948
1605172670000|2020-11-12 09:17:50|98.1|97.98|98.04|97.92|98.1|97.98|98.04|97.92|51533
1605172680000|2020-11-12 09:18:00|98|97.9|98.04|97.88|98.04|97.9|98|97.78|18082
1605172690000|2020-11-12 09:18:10|98.08|97.9|98.12|97.9|98.12|97.98|98.08|97.88|37491
1605172700000|2020-11-12 09:18:20|98.08|97.92|98.06|97.9|98.14|98|98.06|97.88|16308
1605172710000|2020-11-12 09:18:30|98.04|97.88|97.78|97.54|98.04|97.88|97.78|97.54|40444
1605172720000|2020-11-12 09:18:40|97.74|97.52|97.52|97.3|97.74|97.52|97.52|97.3|24091
1605172730000|2020-11-12 09:18:50|97.5|97.26|97.26|97.04|97.5|97.26|97.26|97.04|15197
1605172740000|2020-11-12 09:19:00|97.24|97|97.1|96.96|97.24|97.08|97.04|96.96|22260
1605172750000|2020-11-12 09:19:10|97.08|97|96.92|96.76|97.12|97|96.76|96.62|64697
1605172760000|2020-11-12 09:19:20|96.88|96.74|96.76|96.6|96.9|96.74|96.76|96.6|40765
1605172770000|2020-11-12 09:19:30|96.82|96.62|96.8|96.62|96.82|96.62|96.8|96.62|6546
1605172780000|2020-11-12 09:19:40|96.82|96.66|96.72|96.56|96.82|96.7|96.72|96.56|33508
1605172790000|2020-11-12 09:19:50|96.78|96.58|97.06|96.82|97.1|96.82|96.72|96.58|90441
1605172800000|2020-11-12 09:20:00|96.94|96.78|96.7|96.56|96.94|96.78|96.68|96.56|21417
1605172810000|2020-11-12 09:20:10|96.68|96.58|96.9|96.62|97.14|96.96|96.68|96.58|75782
1605172820000|2020-11-12 09:20:20|96.88|96.58|96.96|96.74|97.06|96.94|96.84|96.56|155085
1605172830000|2020-11-12 09:20:30|96.7|96.72|96.8|96.62|96.92|96.72|96.7|96.62|123921
1605172840000|2020-11-12 09:20:40|96.78|96.66|96.56|96.4|96.78|96.66|96.52|96.4|64873
1605172850000|2020-11-12 09:20:50|96.52|96.38|96.44|96.28|96.52|96.38|96.42|96.28|103001
1605172860000|2020-11-12 09:21:00|96.4|96.26|96.44|96.26|96.44|96.28|96.4|96.26|31398
1605172870000|2020-11-12 09:21:10|||||||||10777
1605172880000|2020-11-12 09:21:20|96.38|96.22|96.18|96.08|96.38|96.22|96.08|96|22014
1605172890000|2020-11-12 09:21:30|96.14|96.06|96.18|96.04|96.18|96.1|96.08|96|108627
1605172900000|2020-11-12 09:21:40|96.16|96.02|95.98|95.9|96.16|96.06|95.96|95.9|352226
1605172910000|2020-11-12 09:21:50|95.96|95.92|96|95.9|96.04|95.96|95.96|95.9|62138
1605172920000|2020-11-12 09:22:00|95.94|95.82|95.76|95.6|96|95.94|95.76|95.6|76107
1605172930000|2020-11-12 09:22:10|95.74|95.62|95.54|95.36|95.86|95.68|95.46|95|353674
1605172940000|2020-11-12 09:22:20|95.56|95.38|95.58|95.36|95.66|95.44|95.52|95.36|16541
1605172950000|2020-11-12 09:22:30|95.52|95.4|95.44|95.28|95.52|95.44|95.38|95.28|55247
1605172960000|2020-11-12 09:22:40|95.42|95.24|95.34|95.24|95.42|95.28|95.28|95.14|37433
1605172970000|2020-11-12 09:22:50|95.26|95.22|94.98|94.86|95.26|95.24|94.94|94.86|104969
1605172980000|2020-11-12 09:23:00|95|95|94.98|94.74|95.14|95|94.88|94.74|75351
1605172990000|2020-11-12 09:23:10|94.96|94.66|94.74|94.54|94.96|94.66|94.7|94.5|31559
1605173310000|2020-11-12 09:28:30|94.24|94.02|94.76|94.62|94.76|94.64|94.22|94.02|155831
1605173320000|2020-11-12 09:28:40|94.8|94.66|94.62|94.44|95|94.8|94.56|94.44|143288
1605173330000|2020-11-12 09:28:50|94.68|94.46|94.06|93.8|94.76|94.52|94.06|93.8|199624
1605173340000|2020-11-12 09:29:00|94.04|93.78|94.36|94.16|94.48|94.2|93.8|93.78|122434
1605173350000|2020-11-12 09:29:10|94.4|94.2|94.14|93.92|94.4|94.2|94.1|93.84|131002
1605173360000|2020-11-12 09:29:20|94.2|94.1|94.22|94|94.28|94.2|93.9|93.78|142255
1605173370000|2020-11-12 09:29:30|94.1|94.02|93.94|93.76|94.22|94.04|93.9|93.76|109399
1605173380000|2020-11-12 09:29:40|94|93.8|93.96|93.76|94|93.88|93.88|93.76|75752
1605173390000|2020-11-12 09:29:50|94|93.78|93.94|93.72|94.04|93.82|93.88|93.66|185609
1605173400000|2020-11-12 09:30:00|94|93.74|93.32|93.08|94.04|93.8|92.94|92.72|287502
1605173410000|2020-11-12 09:30:10|93.36|93.1|93.98|93.78|94.04|93.94|93.36|93.1|154958
1605173420000|2020-11-12 09:30:20|93.96|93.94|93.7|93.42|94.06|93.96|93.7|93.42|122911
1605173430000|2020-11-12 09:30:30|93.68|93.44|93.44|93.26|93.72|93.46|93.44|93.26|60290
1605173440000|2020-11-12 09:30:40|93.52|93.3|93.24|93|93.52|93.44|93.08|92.9|55199
1605173450000|2020-11-12 09:30:50|93.22|92.98|93.1|92.96|93.36|93.08|93.1|92.94|54448
1605173460000|2020-11-12 09:31:00|92.98|92.98|93.02|92.88|93.16|92.98|92.98|92.88|48361
1605173470000|2020-11-12 09:31:10|93|92.94|93.08|92.78|93.2|93.06|92.86|92.62|96808
1605173480000|2020-11-12 09:31:20|93.1|92.82|93.22|93.04|93.28|93.04|93.02|92.82|67232
1605173490000|2020-11-12 09:31:30|93.2|92.98|92.6|92.5|93.2|92.98|92.5|92.48|140661
1605173500000|2020-11-12 09:31:40|92.68|92.52|92.6|92.5|92.76|92.72|92.56|92.42|139540
1605173510000|2020-11-12 09:31:50|92.58|92.56|92.5|92.38|92.6|92.56|92.5|92.38|109828
1605173520000|2020-11-12 09:32:00|92.48|92.42|92.38|92.2|92.48|92.42|92.38|92.2|114505
1605173530000|2020-11-12 09:32:10|92.36|92.18|92.6|92.52|92.64|92.54|92.3|92.1|257510
1605173540000|2020-11-12 09:32:20|92.68|92.54|92.24|92.08|92.74|92.6|92.24|92.02|95101
1605173550000|2020-11-12 09:32:30|92.18|92.1|92.26|92.08|92.36|92.1|92.18|92.08|31094
1605173560000|2020-11-12 09:32:40|92.32|92.1|92.42|92.24|92.42|92.24|92.28|92.1|18051
1605173570000|2020-11-12 09:32:50|92.4|92.22|92.6|92.46|92.76|92.56|92.38|92.22|84087
1605173580000|2020-11-12 09:33:00|92.68|92.44|93|92.86|93.16|92.98|92.68|92.44|417303
1605173590000|2020-11-12 09:33:10|93.04|92.84|93|92.92|93.04|92.98|92.96|92.74|567051
1605173600000|2020-11-12 09:33:20|93.04|92.94|93|92.9|93.04|92.98|92.96|92.8|534180
1605173610000|2020-11-12 09:33:30|93.04|92.92|93.76|93.56|93.76|93.68|93|92.86|1554983
1605173620000|2020-11-12 09:33:40|93.82|93.62|93.76|93.68|93.86|93.74|93.72|93.54|170659
1605173630000|2020-11-12 09:33:50|93.86|93.72|94.26|94.08|94.5|94.14|93.84|93.56|248228
1605173640000|2020-11-12 09:34:00|94.24|94.06|94.78|94.5|95|94.5|93.44|93|221007
1605173650000|2020-11-12 09:34:10|94.9|94.52|95.48|95.3|96.3|95.74|94.8|94.52|225276
1605173660000|2020-11-12 09:34:20|95.46|95.18|95.84|95.52|95.84|95.72|94.8|94.38|115753
1605173670000|2020-11-12 09:34:30|95.82|95.46|95.3|95.2|95.82|95.46|95.26|95.1|62925
1605173680000|2020-11-12 09:34:40|95.44|95.26|95.64|95.22|95.86|95.84|95.4|95.22|81597
1605173690000|2020-11-12 09:34:50|95.62|95.2|95.34|95.2|95.62|95.26|95.34|95.2|32930
1605173700000|2020-11-12 09:35:00|95.3|95.08|94.86|94.54|95.3|95.22|94.86|94.46|39617
1605173710000|2020-11-12 09:35:10|94.84|94.5|94.98|94.74|94.98|94.92|94.76|94.5|144889
1605173720000|2020-11-12 09:35:20|95|94.76|95|94.9|95.16|94.94|94.9|94.72|90201
1605173730000|2020-11-12 09:35:30|95.12|94.94|95|94.9|95.28|94.96|94.98|94.84|157433
1605173740000|2020-11-12 09:35:40|95.16|94.84|94.92|94.5|95.16|95.04|94.74|94.46|95344
1605173750000|2020-11-12 09:35:50|94.9|94.48|94.18|93.84|94.9|94.48|94.14|93.8|51787
1605173760000|2020-11-12 09:36:00|94.16|93.86|94.3|94.02|94.38|94.26|94.1|93.86|83785
1605173770000|2020-11-12 09:36:10|94.28|93.96|94.74|94.42|94.74|94.42|94.24|93.9|27219
1605173780000|2020-11-12 09:36:20|94.62|94.34|94.62|94.44|94.74|94.46|94.26|93.82|27377
1605173790000|2020-11-12 09:36:30|94.6|94.5|94.72|94.44|94.9|94.72|94.6|94.44|73957
1605173800000|2020-11-12 09:36:40|94.74|94.48|94.72|94.44|94.82|94.48|94.7|94.44|36189
1605173810000|2020-11-12 09:36:50|94.78|94.46|94.74|94.48|94.8|94.48|94.74|94.46|52961
1605173820000|2020-11-12 09:37:00|94.58|94.44|94.56|94.26|94.8|94.44|94.52|94.24|77600
1605173830000|2020-11-12 09:37:10|94.54|94.24|94.02|93.82|94.54|94.24|93.96|93.8|24784
1605173840000|2020-11-12 09:37:20|94.1|94.1|93.7|93.38|94.28|94.1|93.7|93.38|49017
1605173850000|2020-11-12 09:37:30|93.76|93.4|94.14|93.9|94.14|93.9|93.76|93.4|28391
1605173860000|2020-11-12 09:37:40|94.1|93.88|94.14|93.94|94.14|93.94|94.1|93.86|70204
1605173870000|2020-11-12 09:37:50|94.12|93.88|94.08|93.86|94.12|93.88|94.04|93.86|67051
1605173880000|2020-11-12 09:38:00|94.04|93.8|93.84|93.64|94.04|93.8|93.8|93.62|35426
1605173890000|2020-11-12 09:38:10|93.92|93.84|93.9|93.66|93.92|93.84|93.84|93.64|24475
1605173900000|2020-11-12 09:38:20|93.92|93.7|93.98|93.74|93.98|93.92|93.82|93.62|44636
1605173910000|2020-11-12 09:38:30|93.96|93.68|93.96|93.68|93.96|93.68|93.96|93.68|28899
1605173920000|2020-11-12 09:38:40|93.68|93.66|93.82|93.66|93.96|93.74|93.68|93.6|78420
1605173930000|2020-11-12 09:38:50|93.64|93.64|93.72|93.6|93.82|93.64|93.62|93.6|21558
1605173940000|2020-11-12 09:39:00|93.74||93.76||93.76||93.74||11393
1605173950000|2020-11-12 09:39:10|93.74|93.5|93.6|93.42|93.74|93.5|93.58|93.4|16813
1605173960000|2020-11-12 09:39:20|93.62|93.44|93.92|93.62|93.96|93.7|93.62|93.44|48279
1605173970000|2020-11-12 09:39:30|93.94|93.64|93.94|93.74|93.94|93.74|93.94|93.64|20744
1605173980000|2020-11-12 09:39:40|93.96|93.9|94.16|93.94|94.16|94.02|93.96|93.9|42762
1605173990000|2020-11-12 09:39:50|94.14|93.9|94.04|93.9|94.14|94.02|94.02|93.9|46664
1605174000000|2020-11-12 09:40:00|94.06|93.84|93.9|93.7|94.06|93.96|93.9|93.7|12053
1605174010000|2020-11-12 09:40:10|93.92|93.76|94|93.9|94.1|93.9|93.9|93.74|38533
1605174020000|2020-11-12 09:40:20|94.08|93.94|94.04|93.9|94.16|93.94|94.04|93.9|67971
1605174040000|2020-11-12 09:40:40|94.16|94|94.06|93.9|94.16|94.04|94.06|93.9|39510
1605174050000|2020-11-12 09:40:50|94.1|93.92|94.2|94.06|94.3|94.08|94.04|93.92|46152
1605174060000|2020-11-12 09:41:00|94.22|94.1|94.3|94.12|94.34|94.16|94.22|94.1|23766
1605174070000|2020-11-12 09:41:10|94.34|94.1|94.34|94.24|94.34|94.26|94.34|94.1|16206
1605174080000|2020-11-12 09:41:20|94.4|94.26|94.44|94.3|94.46|94.34|94.34|94.16|70074
1605174090000|2020-11-12 09:41:30|94.46|94.32|94.44|94.22|94.46|94.32|94.36|94.2|66777
1605174100000|2020-11-12 09:41:40|94.46|94.28|94.54|94.38|94.62|94.52|94.44|94.28|107020
1605174110000|2020-11-12 09:41:50||94.32||94.5||94.5||94.32|14462
1605174120000|2020-11-12 09:42:00|94.46|94.48|94.46|94.4|94.46|94.48|94.46|94.38|77780
1605174130000|2020-11-12 09:42:10|94.54|94.42|94.54|94.5|94.62|94.52|94.54|94.42|17255
1605174140000|2020-11-12 09:42:20|94.5|94.42|94.62|94.42|94.62|94.44|94.5|94.3|33525
1605174150000|2020-11-12 09:42:30|94.54|94.4|94.54|94.36|94.62|94.4|94.36|94.16|35109
1605174160000|2020-11-12 09:42:40|94.5|94.28|94.54|94.52|94.62|94.52|94.46|94.22|55080
1605174170000|2020-11-12 09:42:50|||||||||6297
1605174180000|2020-11-12 09:43:00|94.52|94.5|94.52|94.4|94.52|94.5|94.52|94.24|31594
1605174190000|2020-11-12 09:43:10|94.54|94.52|94.62|94.52|94.62|94.52|94.54|94.52|27362
1605174200000|2020-11-12 09:43:20|94.54|94.54|94.62|94.54|94.62|94.54|94.54|94.52|19112
1605174210000|2020-11-12 09:43:30|94.64|94.56|94.72|94.66|94.78|94.68|94.64|94.56|19088
1605174220000|2020-11-12 09:43:40|||||||||15278
1605174230000|2020-11-12 09:43:50|||||||||18267
1605174240000|2020-11-12 09:44:00|94.68|94.68|94.7|94.66|94.76|94.68|94.68|94.66|3896
1605174250000|2020-11-12 09:44:10|||||||||17828
1605174260000|2020-11-12 09:44:20|94.68|94.64|94.24|94.14|94.7|94.64|94.24|94.1|208496
1605174270000|2020-11-12 09:44:30|94.26|94.24|94.54|94.34|94.58|94.36|94.26|94.24|55768
1605174280000|2020-11-12 09:44:40|94.52|94.36|94.42|94.24|94.54|94.4|94.4|94.24|31940
1605174290000|2020-11-12 09:44:50|94.4|94.18|94.26|94.14|94.4|94.18|94.18|94.1|12818
1605174300000|2020-11-12 09:45:00|94.22|94.1|94.12|94|94.22|94.1|94.12|94|32686
1605174310000|2020-11-12 09:45:10|94.1|93.9|94|93.92|94.1|93.92|93.98|93.9|30818
1605174320000|2020-11-12 09:45:20|93.98||93.98||93.98||93.98||48988
1605174330000|2020-11-12 09:45:30|93.96|93.9|93.82|93.8|93.96|93.9|93.82|93.8|19618
1605174340000|2020-11-12 09:45:40|93.86|93.7|93.84|93.7|93.9|93.7|93.84|93.7|17874
1605174350000|2020-11-12 09:45:50|||||||||8936
1605174360000|2020-11-12 09:46:00|||||||||1904
1605174370000|2020-11-12 09:46:10|93.88||93.9||93.9||93.88||32634
1605174380000|2020-11-12 09:46:20|93.84|93.74|93.94|93.76|94|93.88|93.84|93.72|30368
1605174390000|2020-11-12 09:46:30|94|93.8|93.9|93.72|94.06|93.9|93.8|93.7|29019
1605174400000|2020-11-12 09:46:40|||||||||23137
1605174410000|2020-11-12 09:46:50|93.88|93.7|93.84|93.7|93.88|93.7|93.82|93.52|49006
1605174420000|2020-11-12 09:47:00|93.86|93.76|93.9|93.7|93.98|93.76|93.86|93.7|12683
1605174430000|2020-11-12 09:47:10|93.88|93.68|93.7|93.52|93.88|93.68|93.7|93.52|26548
1605174440000|2020-11-12 09:47:20|93.74|93.54|93.72|93.58|93.82|93.66|93.58|93.52|52101
1605174450000|2020-11-12 09:47:30|93.7|93.6|93.7|93.54|93.72|93.7|93.7|93.54|33950
1605174460000|2020-11-12 09:47:40|93.68||93.66||93.68||93.66||28483
1605174470000|2020-11-12 09:47:50|93.68|93.52|93.62|93.52|93.68|93.54|93.62|93.52|23035
1605174480000|2020-11-12 09:48:00|||||||||32601
1605174490000|2020-11-12 09:48:10|93.68|93.54|93.58|93.52|93.68|93.64|93.54|93.52|27479
1605174500000|2020-11-12 09:48:20|93.56|93.54|93.3|93.22|93.6|93.54|93.3|93.2|78479
1605174510000|2020-11-12 09:48:30|93.26|93.2|93.22|93.02|93.26|93.2|93.16|93|43211
1605174520000|2020-11-12 09:48:40|93.2||93.18||93.2||93.18||11771
1605174530000|2020-11-12 09:48:50|93.2|93.04|93.26|93.2|93.3|93.2|93.2|93.04|10980
1605174540000|2020-11-12 09:49:00|93.3|93.22|93.44|93.32|93.58|93.5|93.3|93.2|64706
1605174550000|2020-11-12 09:49:10|93.54|93.36|93.44|93.24|93.6|93.36|93.42|93.22|17145
1605174560000|2020-11-12 09:49:20|93.4|93.32|93.44|93.24|93.44|93.32|93.4|93.22|9624
1605174570000|2020-11-12 09:49:30|93.38|93.3|93.38|93.22|93.38|93.3|93.38|93.2|5560
1605174590000|2020-11-12 09:49:50|93.44|93.3|93.36|93.3|93.44|93.3|93.36|93.3|7332
1605174600000|2020-11-12 09:50:00|93.32|93.32|93.36|93.3|93.36|93.32|93.32|93.3|2124
1605174610000|2020-11-12 09:50:10|93.34|93.22|93.32|93.22|93.34|93.22|93.32|93.22|12798
1605174620000|2020-11-12 09:50:20|93.28|93.2|93.18|93|93.32|93.28|93.04|93|109969
1605174630000|2020-11-12 09:50:30|93.16|93.02|93.26|93.06|93.26|93.06|93.16|93|19970
1605174640000|2020-11-12 09:50:40||93.02||93.04||93.04||93.02|1528
1605174650000|2020-11-12 09:50:50|||||||||42442
1605174660000|2020-11-12 09:51:00|93.14|93.06|93.26|93.06|93.3|93.14|93.14|93.06|14729
1605174670000|2020-11-12 09:51:10|||||||||66303
1605174680000|2020-11-12 09:51:20|93.28|93.08|93.18|93.04|93.28|93.08|93.18|93.04|13669
1605174690000|2020-11-12 09:51:30|93.16|93.02|93.08|92.86|93.16|93.02|92.92|92.86|91836
1605174700000|2020-11-12 09:51:40||92.88||92.88||92.92||92.88|34116
1605174710000|2020-11-12 09:51:50|93.06|92.9|93|92.9|93.08|92.9|93|92.9|677
1605174720000|2020-11-12 09:52:00|92.98|92.92|93.18|92.96|93.18|93|92.98|92.88|51827
1605174730000|2020-11-12 09:52:10|93.16|92.98|92.98|92.84|93.16|93.04|92.98|92.84|29527
1605174740000|2020-11-12 09:52:20|92.96|92.8|92.78|92.62|92.96|92.8|92.78|92.62|47949
1605174750000|2020-11-12 09:52:30|92.76|92.6|92.74|92.6|92.76|92.6|92.7|92.6|11894
1605174760000|2020-11-12 09:52:40|92.76|92.62|92.8|92.62|92.8|92.62|92.76|92.62|38243
1605174770000|2020-11-12 09:52:50|92.78|92.6|92.68|92.5|92.78|92.6|92.68|92.5|50083
1605174780000|2020-11-12 09:53:00|92.66|92.52|92.72|92.52|92.72|92.52|92.64|92.52|22081
1605174790000|2020-11-12 09:53:10|92.78||92.72||92.78||92.72||59439
1605174800000|2020-11-12 09:53:20|92.76|92.62|92.72|92.64|92.76|92.64|92.62|92.62|110684
1605174810000|2020-11-12 09:53:30|92.74|92.62|92.72|92.62|92.74|92.62|92.72|92.62|27569
1605174820000|2020-11-12 09:53:40|92.74||92.74||92.74||92.74||23128
1605174830000|2020-11-12 09:53:50|||||||||27640
1605174840000|2020-11-12 09:54:00|92.72|92.7|92.9|92.72|92.9|92.72|92.72|92.62|39038
1605174850000|2020-11-12 09:54:10|92.86||92.86||92.86||92.86||59565
1605174860000|2020-11-12 09:54:20|92.88|92.76|92.88|92.76|92.88|92.76|92.88|92.76|8660
1605174870000|2020-11-12 09:54:30|92.9|92.78|92.98|92.82|93|92.96|92.9|92.78|26250
1605174880000|2020-11-12 09:54:40|93|92.84|93|92.84|93|92.84|93|92.84|38950
1605174890000|2020-11-12 09:54:50|||||||||34275
1605174900000|2020-11-12 09:55:00|93.02|93|93|92.88|93.12|93.02|92.98|92.84|57931
1605174910000|2020-11-12 09:55:10|93.06|93|93.08|92.92|93.16|93.02|93|92.88|127074
1605174920000|2020-11-12 09:55:20|93.04|92.9|93.06|92.88|93.12|92.92|93.02|92.88|26785
1605174930000|2020-11-12 09:55:30|93.02||93||93.02||93||94385
1605174940000|2020-11-12 09:55:40||92.92||92.92||92.92||92.92|2665
1605174950000|2020-11-12 09:55:50|||||||||24564
1605174960000|2020-11-12 09:56:00|||||||||14211
1605174970000|2020-11-12 09:56:10|93.02|93|93.12|92.94|93.16|93|93|92.92|20487
1605174980000|2020-11-12 09:56:20||93||92.96||93||92.94|6672
1605174990000|2020-11-12 09:56:30|93.14|92.98|93.02|92.88|93.16|93.02|93.02|92.88|37764
1605175000000|2020-11-12 09:56:40|93.04|93|93.26|93.08|93.26|93.08|93.04|92.88|98812
1605175010000|2020-11-12 09:56:50|93.22|93.06|93.22|93.06|93.24|93.06|93.16|93.06|40199
1605175020000|2020-11-12 09:57:00|93.24|93.08|93.54|93.3|93.54|93.3|93.24|93.08|36818
1605175030000|2020-11-12 09:57:10|93.56|93.32|93.6|93.5|93.6|93.54|93.54|93.32|14379
1605175040000|2020-11-12 09:57:20|93.54|93.46|93.6|93.4|93.6|93.46|93.54|93.4|34350
1605175050000|2020-11-12 09:57:30|93.62|93.42|93.68|93.46|93.7|93.52|93.62|93.4|18673
1605175060000|2020-11-12 09:57:40|||||||||11770
1605175070000|2020-11-12 09:57:50|93.7|93.48|93.7|93.54|93.7|93.54|93.7|93.48|17890
1605175080000|2020-11-12 09:58:00|||||||||18527
1605175090000|2020-11-12 09:58:10|||||||||16786
1605175100000|2020-11-12 09:58:20|||||||||4373
1605175110000|2020-11-12 09:58:30||93.56||93.56||93.56||93.56|10177
1605175120000|2020-11-12 09:58:40||93.58||93.6||93.6||93.56|41440
1605175130000|2020-11-12 09:58:50|93.72||93.72||93.72||93.68||222627
1605175140000|2020-11-12 09:59:00|93.68|93.56|93.7|93.58|93.72|93.58|93.68|93.54|9247
1605175150000|2020-11-12 09:59:10|93.72|93.54|93.7|93.54|93.72|93.6|93.7|93.54|19604
1605175160000|2020-11-12 09:59:20|||||||||28487
1605175170000|2020-11-12 09:59:30|93.66|93.6|93.62|93.6|93.66|93.6|93.62|93.6|3930
1605175180000|2020-11-12 09:59:40|93.58|93.54|93.16|93.04|93.58|93.54|93.12|93.04|46498
1605175190000|2020-11-12 09:59:50|93.14|93.02|92.9|92.72|93.14|93.02|92.88|92.72|21122
1605175200000|2020-11-12 10:00:00|92.8|92.8|93.04|92.92|93.04|93|92.8|92.8|39571
1605175210000|2020-11-12 10:00:10|93.08|92.94|93.2|93.06|93.22|93.08|93.02|92.94|32328
1605175220000|2020-11-12 10:00:20|93.18|93.02|93.12|92.98|93.18|93.02|93.06|92.9|18293
1605175230000|2020-11-12 10:00:30|93.14|93|93.26|93.08|93.3|93.08|93.12|92.98|25222
1605175240000|2020-11-12 10:00:40|93.28|93.1|93.18|93|93.3|93.14|93.18|93|13510
1605175250000|2020-11-12 10:00:50|93.2|93.02|93.2|93.04|93.2|93.04|93.2|93.02|2202
1605175260000|2020-11-12 10:01:00|93.18|93.02|93.18|93.04|93.24|93.04|93.18|93.02|10306
1605175280000|2020-11-12 10:01:20|93.22|93.06|93.32|93.14|93.32|93.14|93.22|93.06|33798
1605175290000|2020-11-12 10:01:30|93.34|93.18|93.36|93.16|93.36|93.2|93.34|93.14|3724
1605175300000|2020-11-12 10:01:40|93.38|93.22|93.34|93.2|93.4|93.36|93.3|93.2|22637
1605175310000|2020-11-12 10:01:50|93.32|93.16|93.06|92.94|93.32|93.16|93.06|92.94|16588
1605175320000|2020-11-12 10:02:00|93.1|92.98|93.26|93.12|93.26|93.12|92.96|92.8|60830
1605175330000|2020-11-12 10:02:10|93.3|93.14|93.3|93.14|93.38|93.32|93.3|93.14|26887
1605175340000|2020-11-12 10:02:20|93.32|93.12|93.4|93.2|93.4|93.2|93.32|93.12|3939
1605175350000|2020-11-12 10:02:30|93.42|93.22|93.62|93.48|93.62|93.48|93.42|93.22|15431
1605175360000|2020-11-12 10:02:40|93.66|93.5|93.52|93.42|93.66|93.5|93.48|93.42|15967
1605175370000|2020-11-12 10:02:50|93.56|93.44|93.66|93.46|93.66|93.46|93.56|93.42|12542
1605175380000|2020-11-12 10:03:00|93.64||93.64||93.64||93.64||22442
1605175390000|2020-11-12 10:03:10|||||||||10900
1605175400000|2020-11-12 10:03:20|93.62|93.48|93.62|93.46|93.62|93.48|93.62|93.46|3946
1605175410000|2020-11-12 10:03:30|||||||||25866
1605175420000|2020-11-12 10:03:40|93.64|93.48|93.66|93.48|93.66|93.48|93.64|93.48|9651
1605175430000|2020-11-12 10:03:50|93.68|93.5|93.68|93.52|93.68|93.62|93.66|93.48|32223
1605175440000|2020-11-12 10:04:00|93.74|93.54|93.76|93.56|93.76|93.6|93.74|93.54|6341
1605175450000|2020-11-12 10:04:10|93.74|93.54|93.74|93.54|93.76|93.54|93.74|93.54|7980
1605175460000|2020-11-12 10:04:20|||||||||3990
1605175470000|2020-11-12 10:04:30|93.76|93.56|93.78|93.58|93.82|93.68|93.76|93.56|35900
1605175480000|2020-11-12 10:04:40|93.76|93.56|93.72|93.56|93.78|93.56|93.64|93.56|24174
1605175490000|2020-11-12 10:04:50|93.6|93.6|93.96|93.82|94|93.96|93.6|93.56|206864
1605175500000|2020-11-12 10:05:00|93.98|93.94|94|93.9|94|93.94|93.98|93.82|36685
1605175510000|2020-11-12 10:05:10|93.98|93.82|93.68|93.44|93.98|93.82|93.48|93.28|105599
1605175520000|2020-11-12 10:05:20|93.7||93.68||93.74||93.68||13197
1605175530000|2020-11-12 10:05:30|93.7|93.46|93.6|93.42|93.7|93.46|93.4|93.2|35595
1605175540000|2020-11-12 10:05:40|93.66|93.44|93.74|93.6|93.74|93.66|93.66|93.44|23891
1605175550000|2020-11-12 10:05:50|93.72|93.58|93.74|93.5|93.74|93.6|93.5|93.3|111989
1605175560000|2020-11-12 10:06:00|93.72||93.72||93.72||93.72||4692
1605175570000|2020-11-12 10:06:10|93.7|93.54|93.72|93.54|93.72|93.54|93.7|93.54|19104
1605175580000|2020-11-12 10:06:20|93.74|93.56|93.86|93.62|93.86|93.62|93.74|93.56|30298
1605175590000|2020-11-12 10:06:30|93.9|93.64|93.8|93.56|93.94|93.76|93.8|93.56|10427
1605175600000|2020-11-12 10:06:40|93.78|93.62|93.88|93.72|93.88|93.72|93.76|93.62|6710
1605175610000|2020-11-12 10:06:50|93.86|93.68|93.86|93.66|93.86|93.72|93.86|93.66|19269
1605175620000|2020-11-12 10:07:00|93.88|93.72|93.84|93.7|93.9|93.72|93.84|93.64|32413
1605175630000|2020-11-12 10:07:10|93.82|93.66|93.82|93.56|93.82|93.66|93.82|93.54|5062
1605175640000|2020-11-12 10:07:20|93.8|93.54|93.6|93.42|93.8|93.54|93.4|93.36|27022
1605175650000|2020-11-12 10:07:30|93.58|93.44|93.6|93.44|93.6|93.44|93.58|93.44|5151
1605175660000|2020-11-12 10:07:40|93.66|93.46|93.26|93.16|93.7|93.5|93.26|93.16|70079
1605175670000|2020-11-12 10:07:50|93.34||93.32||93.34||93.3||16
1605175680000|2020-11-12 10:08:00|93.28|93.14|93.28|93.08|93.28|93.14|93.28|93.08|10253
1605175690000|2020-11-12 10:08:10|93.26||93.2||93.26||93.2||2257
1605175700000|2020-11-12 10:08:20|93.18|93.04|93.12|93|93.18|93.04|93.12|93|7276
1605175710000|2020-11-12 10:08:30|93.18||93.12||93.22||93.12||10941
1605175720000|2020-11-12 10:08:40|||||||||201
1605175730000|2020-11-12 10:08:50|||||||||21323
1605175740000|2020-11-12 10:09:00|93.1|93.02|93.32|93.22|93.36|93.22|93.1|93.02|51005
1605175750000|2020-11-12 10:09:10||93.2||93.2||93.2||93.2|5675
1605175760000|2020-11-12 10:09:20|93.36|93.22|93.44|93.28|93.44|93.38|93.36|93.22|42273
1605175770000|2020-11-12 10:09:30|93.42|93.24|93.32|93.14|93.42|93.24|93.32|93.14|17612
1605175780000|2020-11-12 10:09:40|93.3|93.12|93.2|93.04|93.3|93.12|93.18|93|26012
1605175790000|2020-11-12 10:09:50||93.02||93||93.02||93|11605
1605175800000|2020-11-12 10:10:00|93.06|92.98|93.1|92.94|93.14|92.98|93.02|92.9|9043
1605175810000|2020-11-12 10:10:10|93.14|93|93.12|93|93.22|93.06|93.06|93|24100
1605175820000|2020-11-12 10:10:20|93.18|93.02|93.5|93.4|93.5|93.4|93.18|93.02|25352
1605175830000|2020-11-12 10:10:30||93.38||93.38||93.4||93.38|9322
1605175840000|2020-11-12 10:10:40|93.54|93.4|93.56|93.44|93.56|93.44|93.54|93.38|31229
1605175850000|2020-11-12 10:10:50||93.46||93.44||93.46||93.44|29817
1605175860000|2020-11-12 10:11:00|93.54|93.4|93.56|93.38|93.56|93.4|93.54|93.38|10698
1605175870000|2020-11-12 10:11:10|||||||||22349
1605175880000|2020-11-12 10:11:20|93.58|93.4|93.62|93.44|93.64|93.46|93.58|93.4|9281
1605175890000|2020-11-12 10:11:30|93.64|93.46|93.64|93.46|93.64|93.54|93.56|93.44|13735
1605175900000|2020-11-12 10:11:40|||||||||7135
1605175910000|2020-11-12 10:11:50|93.66|93.48|93.66|93.5|93.68|93.58|93.66|93.48|12072
1605175920000|2020-11-12 10:12:00|||||||||2037
1605175930000|2020-11-12 10:12:10|||||||||31949
1605175940000|2020-11-12 10:12:20|93.62|93.46|93.6|93.46|93.68|93.52|93.6|93.46|32478
1605175950000|2020-11-12 10:12:30|93.66||93.62||93.66||93.62||24245
1605175960000|2020-11-12 10:12:40|93.66|93.48|93.6|93.48|93.66|93.48|93.6|93.48|27038
1605175970000|2020-11-12 10:12:50|93.66|93.46|93.6|93.42|93.66|93.5|93.52|93.4|6349
1605175980000|2020-11-12 10:13:00|93.58|93.4|93.42|93.32|93.6|93.4|93.42|93.32|9944
1605175990000|2020-11-12 10:13:10|93.4|93.3|93.18|93.12|93.4|93.3|93.18|93.12|99207
1605176000000|2020-11-12 10:13:20|93.26|93.08|93.38|93.2|93.38|93.2|93.16|93.08|33173
1605176010000|2020-11-12 10:13:30|93.42|93.22|93.5|93.32|93.58|93.38|93.42|93.22|19914
1605176020000|2020-11-12 10:13:40|93.48||93.48||93.48||93.48||81596
1605176030000|2020-11-12 10:13:50|||||||||27883
1605176040000|2020-11-12 10:14:00|93.5|93.34|93.66|93.44|93.66|93.44|93.5|93.34|22247
1605176050000|2020-11-12 10:14:10|93.68|93.48|93.92|93.86|93.92|93.86|93.68|93.48|45647
1605176060000|2020-11-12 10:14:20|93.9|93.88|93.82|93.64|93.9|93.88|93.82|93.64|17755
1605176070000|2020-11-12 10:14:30|93.84|93.66|93.9|93.78|93.9|93.78|93.84|93.64|14244
1605176080000|2020-11-12 10:14:40||93.76||93.76||93.76||93.76|29174
1605176090000|2020-11-12 10:14:50|||||||||1000
1605176100000|2020-11-12 10:15:00|93.92|93.8|93.92|93.76|93.92|93.8|93.9|93.76|37562
1605176110000|2020-11-12 10:15:10|93.94|93.78|93.94|93.82|93.94|93.84|93.94|93.76|4580
1605176120000|2020-11-12 10:15:20||93.88||93.82||93.88||93.82|350
1605176130000|2020-11-12 10:15:30|||||||||21272
1605176140000|2020-11-12 10:15:40|93.9|93.78|93.98|93.8|94.02|93.82|93.9|93.76|50664
1605176150000|2020-11-12 10:15:50|||||||||5000
1605176160000|2020-11-12 10:16:00|94|93.84|94|93.94|94|93.98|93.94|93.84|50587
1605176170000|2020-11-12 10:16:10||93.92||93.92||93.92||93.92|15160
1605176180000|2020-11-12 10:16:20|93.98|93.9|93.98|93.82|94|93.9|93.98|93.82|14324
1605176190000|2020-11-12 10:16:30|93.96||93.94||93.96||93.92||11218
1605176200000|2020-11-12 10:16:40|93.96||93.96||93.96||93.96||2759
1605176210000|2020-11-12 10:16:50|||||||||2302
1605176220000|2020-11-12 10:17:00|93.94||93.94||93.94||93.94||13323
1605176230000|2020-11-12 10:17:10|93.96|93.78|93.9|93.76|93.96|93.78|93.84|93.74|8293
1605176240000|2020-11-12 10:17:20|93.92|93.74|93.8|93.66|93.92|93.74|93.8|93.66|17329
1605176250000|2020-11-12 10:17:30|93.78|93.62|93.74|93.58|93.78|93.62|93.74|93.58|7783
1605176260000|2020-11-12 10:17:40|93.7|93.56|93.64|93.5|93.7|93.56|93.64|93.5|19430
1605176270000|2020-11-12 10:17:50|93.62|93.48|93.64|93.48|93.66|93.48|93.48|93.46|27520
1605176280000|2020-11-12 10:18:00|93.66|93.46|93.66|93.46|93.66|93.46|93.66|93.46|1463
1605176290000|2020-11-12 10:18:10||93.48||93.48||93.48||93.48|8724
1605176300000|2020-11-12 10:18:20|93.6|93.46|93.64|93.46|93.66|93.5|93.6|93.46|7726
1605176310000|2020-11-12 10:18:30|93.66|93.48|93.7|93.5|93.7|93.5|93.66|93.48|1000
1605176320000|2020-11-12 10:18:40|93.68|93.48|93.62|93.46|93.68|93.48|93.48|93.46|19063
1605176330000|2020-11-12 10:18:50|93.6|93.48|93.58|93.46|93.62|93.48|93.58|93.46|156
1605176340000|2020-11-12 10:19:00|93.54|93.44|93.5|93.38|93.54|93.44|93.5|93.38|9086
1605176350000|2020-11-12 10:19:10|93.48|93.36|93.46|93.36|93.54|93.36|93.46|93.36|8988
1605176360000|2020-11-12 10:19:20|93.48|93.4|93.7|93.56|93.7|93.56|93.48|93.4|32474
1605176370000|2020-11-12 10:19:30|93.74||93.74||93.74||93.74||10532
1605176380000|2020-11-12 10:19:40|93.78|93.58|93.94|93.76|93.94|93.76|93.78|93.58|16900
1605176390000|2020-11-12 10:19:50|93.98||93.98||93.98||93.98||123755
1605176400000|2020-11-12 10:20:00|94|93.78|93.98|93.84|94.1|93.98|93.98|93.78|27007
1605176410000|2020-11-12 10:20:10|93.94|93.82|93.94|93.76|93.94|93.82|93.86|93.76|18706
1605176420000|2020-11-12 10:20:20|93.92|93.9|93.86|93.66|93.92|93.9|93.82|93.64|18598
1605176430000|2020-11-12 10:20:30|93.84|93.64|93.82|93.64|93.84|93.64|93.82|93.64|481
1605176440000|2020-11-12 10:20:40|||||||||8813
1605176450000|2020-11-12 10:20:50||93.66||93.66||93.66||93.64|3818
1605176460000|2020-11-12 10:21:00||93.64||93.64||93.64||93.64|0
1605176470000|2020-11-12 10:21:10|93.8||93.8||93.8||93.8||6436
1605176480000|2020-11-12 10:21:20|93.74|93.7|93.54|93.46|93.8|93.7|93.54|93.44|26427
1605176490000|2020-11-12 10:21:30|93.4|93.44|93.4|93.28|93.46|93.44|93.3|93.28|38983
1605176500000|2020-11-12 10:21:40|93.5|93.3|93.54|93.32|93.54|93.32|93.4|93.3|11621
1605176520000|2020-11-12 10:22:00|||||||||16386
1605176530000|2020-11-12 10:22:10|93.5||93.52||93.54||93.5||3883
1605176540000|2020-11-12 10:22:20|93.54|93.4|93.52|93.4|93.54|93.4|93.52|93.4|622
1605176550000|2020-11-12 10:22:30|93.46|93.36|93.5|93.3|93.5|93.36|93.44|93.3|29156
1605176560000|2020-11-12 10:22:40|93.46|93.28|93.42|93.28|93.46|93.42|93.32|93.2|140384
1605176570000|2020-11-12 10:22:50|93.44||93.42||93.44||93.42||500
1605176580000|2020-11-12 10:23:00|||||||||1070
1605176590000|2020-11-12 10:23:10|||||||||11408
1605176600000|2020-11-12 10:23:20|||||||||12280
1605176610000|2020-11-12 10:23:30|||||||||12581
1605176620000|2020-11-12 10:23:40|93.44|93.3|93.42|93.34|93.52|93.36|93.42|93.3|28790
1605176630000|2020-11-12 10:23:50|93.5|93.42|93.58|93.46|93.58|93.48|93.5|93.42|20469
1605176640000|2020-11-12 10:24:00|93.54|93.42|93.56|93.48|93.56|93.48|93.54|93.42|12065
1605176650000|2020-11-12 10:24:10|||||||||91188
1605176660000|2020-11-12 10:24:20|93.54|93.42|93.54|93.4|93.56|93.42|93.54|93.4|9041
1605176670000|2020-11-12 10:24:30||93.48||93.48||93.48||93.48|3606
1605176680000|2020-11-12 10:24:40|93.56|93.5|93.36|93.28|93.58|93.5|93.36|93.28|33137
1605176690000|2020-11-12 10:24:50|93.34|93.24|93.18|93.1|93.34|93.24|93.18|93.1|20456
1605176700000|2020-11-12 10:25:00|93.24|93.08|93.28|93.1|93.28|93.1|93.22|93.08|49271
1605176710000|2020-11-12 10:25:10|93.26||93.24||93.28||93.24||729
1605176720000|2020-11-12 10:25:20|93.28|93.2|93.28|93.18|93.3|93.2|93.24|93.1|7242
1605176730000|2020-11-12 10:25:30|93.26||93.26||93.26||93.26||1410
1605176740000|2020-11-12 10:25:40|93.28|93.16|93.28|93.16|93.28|93.16|93.26|93.16|46946
1605176750000|2020-11-12 10:25:50|93.26|93.12|93.22|93.04|93.26|93.12|93.14|93|70139
1605176760000|2020-11-12 10:26:00|93.24|93.1|93.22|93.1|93.24|93.1|93.22|93.1|81
1605176770000|2020-11-12 10:26:10|93.2|93.04|93.14|93|93.2|93.04|93.1|92.98|34964
1605176780000|2020-11-12 10:26:20|93.12|92.98|93.1|93|93.12|93.02|93.02|92.98|95395
1605176790000|2020-11-12 10:26:30|93.06|92.98|93.08|92.98|93.1|93|93|92.98|81727
1605176800000|2020-11-12 10:26:40|93.1|93|93.1|93|93.1|93|93.1|93|1053
1605176810000|2020-11-12 10:26:50|93.08||93.08||93.08||93.08||12746
1605176820000|2020-11-12 10:27:00|||||||||6503
1605176830000|2020-11-12 10:27:10|93.1|93.02|93.16|93.06|93.16|93.08|93.1|93.02|4559
1605176840000|2020-11-12 10:27:20|93.22|93.08|93.42|93.28|93.42|93.28|93.22|93.08|16980
1605176850000|2020-11-12 10:27:30|||||||||32570
1605176860000|2020-11-12 10:27:40|93.44||93.44||93.44||93.44||70
1605176870000|2020-11-12 10:27:50|93.42|93.42|93.42|93.28|93.44|93.42|93.42|93.28|20496
1605176880000|2020-11-12 10:28:00|||||||||3746
1605176890000|2020-11-12 10:28:10||93.3||93.3||93.3||93.3|555
1605176900000|2020-11-12 10:28:20|93.4|93.28|93.38|93.2|93.42|93.28|93.3|93.18|9951
1605176910000|2020-11-12 10:28:30|93.34|93.18|93.3|93.18|93.34|93.18|93.3|93.18|5900
1605176920000|2020-11-12 10:28:40|||||||||100
1605176930000|2020-11-12 10:28:50|93.28|93.16|93.24|93.12|93.28|93.16|93.2|93.12|9384
1605176940000|2020-11-12 10:29:00|93.22|93.08|93.2|93.06|93.22|93.08|93.16|93.06|6908
1605176950000|2020-11-12 10:29:10|93.22|93.08|93.26|93.06|93.26|93.08|93.12|93.06|10483
1605176960000|2020-11-12 10:29:20|93.24|93.08|93.22|93.08|93.24|93.08|93.22|93.08|329
1605176970000|2020-11-12 10:29:30|93.24||93.24||93.24||93.24||629
1605176980000|2020-11-12 10:29:40|93.26|93.1|93.26|93.1|93.26|93.1|93.26|93.1|6946
1605176990000|2020-11-12 10:29:50|93.3|93.12|93.22|93.1|93.3|93.18|93.22|93.1|31067
1605177000000|2020-11-12 10:30:00|93.16|93.16|93.22|93.08|93.24|93.16|93.16|93.08|14115
1605177010000|2020-11-12 10:30:10|93.2|93.06|93.06|92.96|93.22|93.06|93|92.94|18217
1605177020000|2020-11-12 10:30:20|92.98|92.94|93.04|92.9|93.12|92.98|92.98|92.88|18466
1605177030000|2020-11-12 10:30:30|93.08|92.88|93.04|92.86|93.08|92.88|92.98|92.8|20126
1605177040000|2020-11-12 10:30:40|92.98|92.9|92.98|92.9|92.98|92.9|92.98|92.9|894
1605177050000|2020-11-12 10:30:50|92.96||92.96||92.96||92.96||13240
1605177060000|2020-11-12 10:31:00|92.94|92.86|92.96|92.86|92.96|92.86|92.94|92.86|23607
1605177070000|2020-11-12 10:31:10|92.92||92.92||92.96||92.92||5863
1605177080000|2020-11-12 10:31:20|||||||||18340
1605177090000|2020-11-12 10:31:30|||||||||2046
1605177100000|2020-11-12 10:31:40|92.96||92.96||92.96||92.96||13813
1605177110000|2020-11-12 10:31:50|92.98|92.88|93.14|93.02|93.14|93.02|92.98|92.88|16201
1605177120000|2020-11-12 10:32:00|93.16|93.04|93.22|93.06|93.22|93.1|93.16|93.04|9862
1605177130000|2020-11-12 10:32:10|93.14|93.04|93.08|93.02|93.14|93.04|93.08|93.02|3824
1605177140000|2020-11-12 10:32:20|||||||||10675
1605177150000|2020-11-12 10:32:30|93.12|93.08|93.12|93.02|93.12|93.08|93.12|93.02|43656
1605177160000|2020-11-12 10:32:40|||||||||5000
1605177170000|2020-11-12 10:32:50|||||||||905
1605177180000|2020-11-12 10:33:00|93.06|93|92.54|92.38|93.06|93|92.48|92.3|186205
1605177190000|2020-11-12 10:33:10|92.56|92.4|92.56|92.4|92.56|92.4|92.56|92.4|5126
1605177200000|2020-11-12 10:33:20|92.62|92.42|92.7|92.5|92.7|92.5|92.62|92.42|9165
1605177210000|2020-11-12 10:33:30|92.68||92.64||92.68||92.64||19100
1605177220000|2020-11-12 10:33:40||92.52||92.52||92.52||92.52|7286
1605177230000|2020-11-12 10:33:50|92.62|92.5|92.62|92.5|92.62|92.5|92.62|92.5|29314
1605177240000|2020-11-12 10:34:00|92.58|92.48|92.58|92.44|92.58|92.52|92.54|92.42|7687
1605177250000|2020-11-12 10:34:10|92.62|92.6|92.82|92.7|92.82|92.7|92.58|92.5|40232
1605177260000|2020-11-12 10:34:20|92.78||92.78||92.78||92.78||7000
1605177270000|2020-11-12 10:34:30|92.82|92.72|92.86|92.7|92.9|92.82|92.82|92.68|14786
1605177280000|2020-11-12 10:34:40|92.9|92.76|92.98|92.82|92.98|92.86|92.9|92.76|13258
1605177290000|2020-11-12 10:34:50|92.94|92.78|92.92|92.78|92.98|92.8|92.92|92.78|24095
1605177300000|2020-11-12 10:35:00|92.9||92.9||92.9||92.9||154
1605177310000|2020-11-12 10:35:10|92.94|92.8|92.96|92.8|92.98|92.82|92.9|92.78|7380
1605177320000|2020-11-12 10:35:20|||||||||5116
1605177330000|2020-11-12 10:35:30|92.98||92.98||92.98||92.98||5507
1605177340000|2020-11-12 10:35:40|||||||||500
1605177350000|2020-11-12 10:35:50|92.96||92.98||92.98||92.96||6112
1605177360000|2020-11-12 10:36:00|92.94|92.82|93.16|93.02|93.18|93.04|92.94|92.82|38137
1605177370000|2020-11-12 10:36:10|93.18|93.04|93.16|93.02|93.22|93.14|93.14|93.02|36259
1605177380000|2020-11-12 10:36:20|||||||||14817
1605177390000|2020-11-12 10:36:30|||||||||12006
1605177400000|2020-11-12 10:36:40|93.18|93.04|93.14|92.96|93.22|93.1|93.1|92.92|66372
1605177410000|2020-11-12 10:36:50|93.16|92.98|93.22|93.04|93.22|93.04|93.16|92.98|21065
1605177420000|2020-11-12 10:37:00|93.24|93.06|93.38|93.24|93.38|93.24|93.24|93.06|27393
1605177430000|2020-11-12 10:37:10|93.36|93.2|93.36|93.18|93.38|93.2|93.28|93.16|15327
1605177440000|2020-11-12 10:37:20||93.16||93.18||93.2||93.16|17894
1605177450000|2020-11-12 10:37:30||93.22||93.22||93.22||93.22|5381
1605177460000|2020-11-12 10:37:40|93.34|93.16|93.32|93.16|93.34|93.16|93.32|93.16|8965
1605177470000|2020-11-12 10:37:50|93.34|93.18|93.36|93.18|93.36|93.18|93.34|93.18|1002
1605177480000|2020-11-12 10:38:00|93.34|93.16|93.3|93.14|93.34|93.16|93.3|93.14|211
1605177490000|2020-11-12 10:38:10|93.28|93.18|93.28|93.18|93.36|93.22|93.28|93.18|4187
1605177500000|2020-11-12 10:38:20||93.2||93.2||93.2||93.2|9117
1605177510000|2020-11-12 10:38:30|93.36|93.22|93.38|93.24|93.4|93.26|93.28|93.22|8709
1605177520000|2020-11-12 10:38:40|93.4|93.26|93.46|93.34|93.46|93.34|93.4|93.24|18960
1605177530000|2020-11-12 10:38:50|93.48|93.4|93.48|93.4|93.48|93.4|93.48|93.4|10600
1605177540000|2020-11-12 10:39:00|93.5|93.42|93.54|93.44|93.54|93.44|93.5|93.4|31346
1605177550000|2020-11-12 10:39:10|93.56|93.46|93.62|93.5|93.62|93.54|93.56|93.46|23832
1605177560000|2020-11-12 10:39:20|93.64|93.54|93.68|93.58|93.68|93.64|93.62|93.5|12072
1605177570000|2020-11-12 10:39:30||93.56||93.56||93.6||93.56|2554
1605177580000|2020-11-12 10:39:40|93.72|93.58|93.68|93.6|93.74|93.6|93.68|93.58|4536
1605177590000|2020-11-12 10:39:50|93.74|93.58|93.74|93.6|93.74|93.6|93.74|93.58|3412
1605177600000|2020-11-12 10:40:00|93.72|93.58|93.74|93.66|93.74|93.66|93.66|93.58|21843
1605177610000|2020-11-12 10:40:10|93.72|93.64|94|93.82|94|93.82|93.72|93.64|17950
1605177620000|2020-11-12 10:40:20||93.84||93.84||93.84||93.84|20681
1605177630000|2020-11-12 10:40:30|93.96||93.96||93.96||93.96||5538
1605177640000|2020-11-12 10:40:40|94|93.86|94|93.88|94.02|93.92|94|93.86|24189
1605177650000|2020-11-12 10:40:50|||||||||5485
1605177660000|2020-11-12 10:41:00|94.02|93.9|93.98|93.92|94.02|94|93.94|93.88|41385
1605177670000|2020-11-12 10:41:10|94||94||94||94||7051
1605177680000|2020-11-12 10:41:20|93.98|93.9|93.92|93.84|94|93.9|93.9|93.84|31536
1605177690000|2020-11-12 10:41:30|||||||||13241
1605177700000|2020-11-12 10:41:40|93.98|93.86|93.98|93.86|94|93.86|93.98|93.86|16366
1605177710000|2020-11-12 10:41:50|||||||||13766
1605177720000|2020-11-12 10:42:00|93.92|93.84|93.94|93.86|93.94|93.86|93.86|93.78|24613
1605177730000|2020-11-12 10:42:10|93.98|93.88|93.92|93.86|94|93.88|93.92|93.86|10696
1605177740000|2020-11-12 10:42:20|93.9|93.84|93.88|93.84|93.9|93.84|93.88|93.78|10528
1605177750000|2020-11-12 10:42:30|||||||||55295
1605177770000|2020-11-12 10:42:50|93.86|93.78|93.62|93.56|93.88|93.78|93.56|93.5|58987
1605177780000|2020-11-12 10:43:00|93.74|93.58|93.66|93.56|93.76|93.62|93.62|93.56|6622
1605177790000|2020-11-12 10:43:10|93.64|93.54|93.4|93.28|93.64|93.54|93.4|93.28|13879
1605177800000|2020-11-12 10:43:20||93.26||93.28||93.28||93.26|116885
1605177810000|2020-11-12 10:43:30|||||||||10631
1605177820000|2020-11-12 10:43:40||93.3||93.3||93.3||93.3|7885
1605177830000|2020-11-12 10:43:50|||||||||15935
1605177840000|2020-11-12 10:44:00|93.34|93.28|93.32|93.24|93.34|93.28|93.32|93.22|3591
1605177850000|2020-11-12 10:44:10||93.26||93.26||93.26||93.26|166
1605177860000|2020-11-12 10:44:20|93.34|93.34|93.4|93.3|93.5|93.42|93.32|93.26|49883
1605177870000|2020-11-12 10:44:30|93.38|93.28|93.3|93.24|93.38|93.28|93.3|93.24|13694
1605177880000|2020-11-12 10:44:40|||||||||4772
1605177890000|2020-11-12 10:44:50|||||||||21000
1605177900000|2020-11-12 10:45:00|93.36|93.26|93.36|93.28|93.38|93.3|93.3|93.24|12071
1605177910000|2020-11-12 10:45:10|93.32|93.26|93.3|93.22|93.34|93.26|93.26|93.22|20172
1605177920000|2020-11-12 10:45:20||93.2||93.22||93.22||93.2|0
1605177930000|2020-11-12 10:45:30|93.34|93.26|93.34|93.22|93.38|93.26|93.34|93.22|44585
1605177950000|2020-11-12 10:45:50|93.36|93.24|93.34|93.22|93.38|93.24|93.34|93.22|7247
1605177960000|2020-11-12 10:46:00|93.28|93.2|93.26|93.14|93.3|93.2|93.22|93.12|29438
1605177970000|2020-11-12 10:46:10|93.3|93.16|93.3|93.14|93.32|93.16|93.28|93.14|16321
1605177980000|2020-11-12 10:46:20|93.28|93.12|93.28|93.12|93.28|93.12|93.28|93.12|2271
1605177990000|2020-11-12 10:46:30|93.3|93.14|93.3|93.14|93.3|93.14|93.3|93.14|6228
1605178000000|2020-11-12 10:46:40|93.32|93.2|93.34|93.24|93.34|93.24|93.32|93.2|10
1605178010000|2020-11-12 10:46:50||93.26||93.26||93.26||93.26|0
1605178020000|2020-11-12 10:47:00|93.36|93.28|93.5|93.46|93.62|93.54|93.36|93.28|61500
1605178030000|2020-11-12 10:47:10|93.56|93.48|93.5|93.42|93.62|93.5|93.5|93.42|21191
1605178040000|2020-11-12 10:47:20|93.46|93.4|93.48|93.36|93.5|93.42|93.46|93.34|17987
1605178060000|2020-11-12 10:47:40|||||||||2116
1605178070000|2020-11-12 10:47:50|93.5|93.38|93.5|93.42|93.7|93.6|93.5|93.38|44105
1605178080000|2020-11-12 10:48:00|||||||||13043
1605178090000|2020-11-12 10:48:10|||||||||5151
1605178110000|2020-11-12 10:48:30|93.54|93.44|93.5|93.42|93.56|93.44|93.5|93.42|4880
1605178120000|2020-11-12 10:48:40|||||||||3447
1605178140000|2020-11-12 10:49:00|||||||||1066
1605178150000|2020-11-12 10:49:10|||||||||2500
1605178170000|2020-11-12 10:49:30|93.48||93.48||93.48||93.48||14281
1605178190000|2020-11-12 10:49:50|||||||||16657
1605178210000|2020-11-12 10:50:10|||||||||1453
1605178230000|2020-11-12 10:50:30|93.5|93.44|93.64|93.56|93.68|93.56|93.5|93.44|188226
1605178240000|2020-11-12 10:50:40|93.66|93.58|93.64|93.54|93.68|93.58|93.64|93.54|38740
1605178250000|2020-11-12 10:50:50|93.62|93.52|93.38|93.26|93.62|93.52|93.38|93.26|50875
1605178260000|2020-11-12 10:51:00|93.36|93.28|93.38|93.28|93.46|93.38|93.34|93.28|5243
1605178270000|2020-11-12 10:51:10||93.26||93.28||93.28||93.26|25179
1605178280000|2020-11-12 10:51:20|93.36||93.36||93.36||93.36||1764
1605178290000|2020-11-12 10:51:30|93.38|93.4|93.42|93.28|93.46|93.4|93.34|93.28|51142
1605178300000|2020-11-12 10:51:40|93.44|93.34|93.5|93.36|93.5|93.38|93.44|93.34|9424
1605178310000|2020-11-12 10:51:50||93.38||93.42||93.42||93.38|17090
1605178320000|2020-11-12 10:52:00|||||||||7436
1605178330000|2020-11-12 10:52:10|93.52|93.44|93.5|93.38|93.6|93.52|93.5|93.38|8971
1605178340000|2020-11-12 10:52:20|||||||||16058
1605178350000|2020-11-12 10:52:30|93.48|93.42|93.5|93.42|93.5|93.42|93.48|93.42|19099
1605178360000|2020-11-12 10:52:40|||||||||4056
1605178370000|2020-11-12 10:52:50|93.48|93.38|93.48|93.38|93.48|93.38|93.46|93.38|15170
1605178380000|2020-11-12 10:53:00|93.46|93.4|93.48|93.4|93.48|93.4|93.46|93.4|4688
1605178390000|2020-11-12 10:53:10|93.5|93.42|93.5|93.44|93.58|93.44|93.5|93.42|20179
1605178400000|2020-11-12 10:53:20||93.4||93.38||93.4||93.38|1012
1605178420000|2020-11-12 10:53:40|93.54|93.42|93.5|93.38|93.56|93.44|93.5|93.38|7211
1605178430000|2020-11-12 10:53:50|||||||||10640
1605178440000|2020-11-12 10:54:00|93.44|93.5|93.5|93.42|93.74|93.6|93.44|93.4|44722
1605178450000|2020-11-12 10:54:10||93.44||93.44||93.44||93.44|3469
1605178460000|2020-11-12 10:54:20|93.56|93.46|93.58|93.46|93.58|93.46|93.56|93.46|107837
1605178470000|2020-11-12 10:54:30|93.6|93.48|93.84|93.66|93.86|93.74|93.6|93.48|14250
1605178480000|2020-11-12 10:54:40|93.86|93.68|93.84|93.7|93.86|93.7|93.8|93.66|1368
1605178490000|2020-11-12 10:54:50|93.76|93.72|93.92|93.8|93.92|93.8|93.76|93.72|14300
1605178500000|2020-11-12 10:55:00|93.96|93.82|94|93.88|94|93.9|93.96|93.82|26182
1605178510000|2020-11-12 10:55:10|94.02|93.9|94.32|94.2|94.32|94.2|93.94|93.88|121500
1605178520000|2020-11-12 10:55:20|94.36|94.24|94.32|94.24|94.36|94.32|94.32|94.24|7937
1605178530000|2020-11-12 10:55:30|94.34||94.34||94.34||94.34||7247
1605178540000|2020-11-12 10:55:40|94.38|94.26|94.44|94.34|94.44|94.34|94.38|94.24|20969
1605178550000|2020-11-12 10:55:50|94.46||94.46||94.46||94.46||0
1605178560000|2020-11-12 10:56:00|94.48|94.36|94.48|94.36|94.48|94.38|94.48|94.34|17173
1605178570000|2020-11-12 10:56:10|94.5|94.38|94.5|94.36|94.5|94.38|94.5|94.36|37225
1605178580000|2020-11-12 10:56:20|94.48|94.38|94.5|94.38|94.5|94.38|94.48|94.38|3926
1605178600000|2020-11-12 10:56:40|94.52|94.36|94.52|94.4|94.52|94.4|94.52|94.36|103097
1605178620000|2020-11-12 10:57:00|94.58|94.42|94.6|94.5|94.6|94.5|94.5|94.42|19228
1605178630000|2020-11-12 10:57:10|94.66|94.54|94.68|94.54|94.7|94.62|94.66|94.54|35793
1605178650000|2020-11-12 10:57:30|94.7|94.56|94.7|94.54|94.7|94.56|94.68|94.54|27458
1605178660000|2020-11-12 10:57:40|94.68|94.56|94.7|94.56|94.7|94.56|94.68|94.56|9979
1605178670000|2020-11-12 10:57:50|94.68||94.66||94.68||94.66||257
1605178680000|2020-11-12 10:58:00|94.68|94.6|94.62|94.5|94.68|94.6|94.62|94.5|14219
1605178690000|2020-11-12 10:58:10|94.66|94.52|94.48|94.34|94.66|94.54|94.48|94.34|49746
1605178700000|2020-11-12 10:58:20|94.52|94.36|94.6|94.46|94.6|94.46|94.52|94.36|11212
1605178710000|2020-11-12 10:58:30|94.52|94.44|94.4|94.26|94.52|94.46|94.4|94.26|15473
1605178720000|2020-11-12 10:58:40|94.44|94.28|94.38|94.28|94.44|94.3|94.38|94.28|13991
1605178730000|2020-11-12 10:58:50|94.42|94.3|94.44|94.32|94.44|94.32|94.42|94.28|6911
1605178740000|2020-11-12 10:59:00|94.46|94.34|94.46|94.32|94.46|94.38|94.46|94.32|22066
1605178750000|2020-11-12 10:59:10|||||||||10520
1605178760000|2020-11-12 10:59:20|94.42|94.3|94.46|94.4|94.46|94.4|94.42|94.28|39663
1605178770000|2020-11-12 10:59:30|94.52|94.42|94.52|94.4|94.52|94.42|94.52|94.4|698
1605178780000|2020-11-12 10:59:40|94.54|94.42|94.56|94.42|94.7|94.6|94.52|94.42|62154
1605178790000|2020-11-12 10:59:50|94.58|94.5|94.74|94.64|94.74|94.7|94.58|94.48|55076
1605178800000|2020-11-12 11:00:00|94.68|94.58|94.68|94.6|94.68|94.6|94.68|94.58|10234
1605178810000|2020-11-12 11:00:10||94.62||94.64||94.64||94.62|1397
1605178820000|2020-11-12 11:00:20|94.74|94.66|94.74|94.66|94.74|94.68|94.74|94.64|46447
1605178830000|2020-11-12 11:00:30|||||||||32958
1605178840000|2020-11-12 11:00:40|94.76|94.68|94.98|94.82|94.98|94.88|94.76|94.68|33842
1605178850000|2020-11-12 11:00:50|95|94.88|95|94.9|95|94.94|95|94.88|23994
1605178860000|2020-11-12 11:01:00|94.96|94.88|94.82|94.68|94.96|94.88|94.8|94.6|70298
1605178870000|2020-11-12 11:01:10|94.84|94.66|94.88|94.72|94.94|94.78|94.82|94.66|121880
1605178880000|2020-11-12 11:01:20|94.9|94.76|94.9|94.78|94.9|94.78|94.88|94.76|2000
1605178890000|2020-11-12 11:01:30|94.88|94.82|94.96|94.8|94.98|94.82|94.88|94.78|19797
1605178900000|2020-11-12 11:01:40|94.98|95|94.96|94.84|95.1|95.04|94.94|94.82|146605
1605178910000|2020-11-12 11:01:50|94.98|94.86|95|94.88|95.14|94.94|94.98|94.86|96597
1605178920000|2020-11-12 11:02:00|94.9|94.82|95|94.84|95|94.84|94.9|94.82|17703
1605178930000|2020-11-12 11:02:10|95.02|94.9|95|94.88|95.04|95|95|94.82|73632
1605178940000|2020-11-12 11:02:20|94.98|94.82|94.98|94.86|94.98|94.86|94.98|94.82|14163
1605178950000|2020-11-12 11:02:30|95|94.82|95.02|94.88|95.08|95.02|95|94.82|49310
1605178960000|2020-11-12 11:02:40|||||||||126921
1605178970000|2020-11-12 11:02:50|95.04|94.94|95.02|94.92|95.04|94.94|95.02|94.88|41372
1605178990000|2020-11-12 11:03:10||94.94||94.94||94.94||94.94|10397
1605179000000|2020-11-12 11:03:20|95.04|94.98|95.02|94.92|95.14|95|95.02|94.92|14731
1605179010000|2020-11-12 11:03:30|95.1|95|95.08|94.92|95.1|95|95.08|94.92|8007
1605179020000|2020-11-12 11:03:40|95|94.94|95.04|94.94|95.08|94.94|95|94.94|3240
1605179030000|2020-11-12 11:03:50|95.06||95.06||95.06||95.06||11003
1605179040000|2020-11-12 11:04:00|95|94.92|95|94.88|95|94.92|94.98|94.86|19485
1605179050000|2020-11-12 11:04:10|94.98|94.84|94.98|94.84|94.98|94.84|94.96|94.84|15513
1605179060000|2020-11-12 11:04:20|95|94.88|94.98|94.84|95|94.88|94.98|94.84|15082
1605179070000|2020-11-12 11:04:30||94.88||94.88||94.88||94.84|7502
1605179080000|2020-11-12 11:04:40|||||||||1000
1605179090000|2020-11-12 11:04:50|94.96||94.96||94.96||94.96||5465
1605179100000|2020-11-12 11:05:00|94.98|94.9|95.1|94.98|95.1|94.98|94.96|94.9|27799
1605179110000|2020-11-12 11:05:10|95.14|95|95.2|95.1|95.2|95.16|95.14|94.98|12296
1605179120000|2020-11-12 11:05:20||95.08||95.08||95.14||95.08|37198
1605179130000|2020-11-12 11:05:30|95.24|95.1|95.16|95.04|95.3|95.22|95.14|95.02|42857
1605179140000|2020-11-12 11:05:40|95.14||95.14||95.14||95.14||13708
1605179150000|2020-11-12 11:05:50|95.12|95.06|95.3|95.2|95.3|95.2|95.12|95.04|41227
1605179160000|2020-11-12 11:06:00|95.34|95.22|95.42|95.28|95.42|95.28|95.34|95.22|17011
1605179170000|2020-11-12 11:06:10|||||||||56609
1605179180000|2020-11-12 11:06:20|||||||||14433
1605179190000|2020-11-12 11:06:30||95.3||95.3||95.3||95.3|19792
1605179200000|2020-11-12 11:06:40||95.32||95.3||95.32||95.3|5989
1605179210000|2020-11-12 11:06:50|95.38|95.32|95.34|95.2|95.42|95.32|95.28|95.2|17331
1605179220000|2020-11-12 11:07:00|95.32|95.18|95.26|95.18|95.32|95.24|95.24|95.18|115742
1605179230000|2020-11-12 11:07:10|||||||||76488
1605179240000|2020-11-12 11:07:20|95.24|95.2|95.22|95.18|95.26|95.2|95.22|95.16|37599
1605179250000|2020-11-12 11:07:30|95.2|95.16|95.08|94.94|95.2|95.18|95|94.92|74673
1605179260000|2020-11-12 11:07:40|95.1|94.96|95.08|95|95.1|95.02|95.08|94.96|10058
1605179270000|2020-11-12 11:07:50|95.1|95.02|95.14|95.06|95.14|95.06|95.1|95.02|13326
1605179280000|2020-11-12 11:08:00|95.16|95.08|95.16|95.08|95.16|95.08|95.16|95.08|4123
1605179290000|2020-11-12 11:08:10|95.2|95.16|95.2|95.08|95.2|95.16|95.2|95.08|110425
1605179300000|2020-11-12 11:08:20||95.1||95.1||95.1||95.1|25367
1605179310000|2020-11-12 11:08:30|||||||||11728
1605179320000|2020-11-12 11:08:40|95.26|95.14|95.24|95.14|95.28|95.2|95.24|95.14|39507
1605179330000|2020-11-12 11:08:50||95.2||95.2||95.2||95.2|2151
1605179340000|2020-11-12 11:09:00|||||||||3392
1605179350000|2020-11-12 11:09:10|95.28|95.14|95.08|95.02|95.28|95.14|95.06|94.92|28874
1605179360000|2020-11-12 11:09:20|||||||||1034
1605179380000|2020-11-12 11:09:40|95.1|95.04|95.16|95.06|95.16|95.06|95.1|95.04|16367
1605179390000|2020-11-12 11:09:50||95.04||95.04||95.04||95.04|30673
1605179400000|2020-11-12 11:10:00|95.1|95.02|95.1|94.98|95.1|95.02|95.04|94.94|18878
1605179410000|2020-11-12 11:10:10||95||95||95||95|5
1605179420000|2020-11-12 11:10:20|||||||||4176
1605179430000|2020-11-12 11:10:30|||||||||2144
1605179440000|2020-11-12 11:10:40|95.16|95.02|95.16|95.02|95.16|95.04|95.16|95.02|35896
1605179460000|2020-11-12 11:11:00|95.08|95.04|95.24|95.12|95.24|95.12|95.08|95.04|37108
1605179470000|2020-11-12 11:11:10|95.22|95.1|95.22|95.08|95.24|95.1|95.22|95.08|16039
1605179480000|2020-11-12 11:11:20|95.2||95.2||95.2||95.2||1032
1605179500000|2020-11-12 11:11:40|||||||||1000
1605179520000|2020-11-12 11:12:00|95.22|95.06|95.14|95.06|95.22|95.06|95.14|95.06|21021
1605179530000|2020-11-12 11:12:10|||||||||21833
1605179540000|2020-11-12 11:12:20|||||||||500
1605179560000|2020-11-12 11:12:40||95.08||95.06||95.08||95.06|2854
1605179570000|2020-11-12 11:12:50|95.2|95.08|95.24|95.1|95.3|95.2|95.2|95.08|13293
1605179580000|2020-11-12 11:13:00||95.12||95.12||95.12||95.12|12275
1605179590000|2020-11-12 11:13:10|95.22||95.22||95.22||95.22||3201
1605179610000|2020-11-12 11:13:30|95.24||95.24||95.24||95.24||307
1605179620000|2020-11-12 11:13:40|||||||||3379
1605179630000|2020-11-12 11:13:50|||||||||2037
1605179640000|2020-11-12 11:14:00|||||||||13287
1605179650000|2020-11-12 11:14:10|95.22|95.1|94.92|94.82|95.22|95.1|94.92|94.8|55417
1605179660000|2020-11-12 11:14:20|94.9|94.8|94.84|94.72|94.9|94.8|94.84|94.72|34990
1605179670000|2020-11-12 11:14:30|||||||||6559
1605179680000|2020-11-12 11:14:40||94.7||94.7||94.7||94.7|17660
1605179690000|2020-11-12 11:14:50|94.86|94.72|94.86|94.72|94.86|94.72|94.86|94.72|112363
1605179700000|2020-11-12 11:15:00|94.84|94.98|95|94.84|95|94.98|94.84|94.8|143350
1605179710000|2020-11-12 11:15:10||94.86||94.88||94.88||94.86|35132
1605179720000|2020-11-12 11:15:20|||||||||10761
1605179730000|2020-11-12 11:15:30|||||||||2200
1605179740000|2020-11-12 11:15:40|95.02|94.9|95.02|94.92|95.04|95|95.02|94.9|14308
1605179750000|2020-11-12 11:15:50|95.04|94.94|95.1|94.94|95.1|94.98|95.02|94.94|19548
1605179760000|2020-11-12 11:16:00||95||95||95||95|469
1605179770000|2020-11-12 11:16:10|||||||||34844
1605179780000|2020-11-12 11:16:20|||||||||63137
1605179790000|2020-11-12 11:16:30|||||||||10684
1605179800000|2020-11-12 11:16:40|||||||||5852
1605179810000|2020-11-12 11:16:50|95.16|95.02|95.16|95.04|95.16|95.04|95.16|95.02|9133
1605179840000|2020-11-12 11:17:20|95.2|95.06|95.28|95.12|95.28|95.12|95.2|95.06|14558
1605179870000|2020-11-12 11:17:50|||||||||21911
1605179880000|2020-11-12 11:18:00|95.24|95.14|95.08|95|95.78|95.28|95.08|95|210931
1605179900000|2020-11-12 11:18:20|95.12|95.02|95.24|95.12|95.24|95.12|95.12|95|391764
1605179910000|2020-11-12 11:18:30|95.22||95.22||95.22||95.22||2601
1605179930000|2020-11-12 11:18:50|||||||||200
1605179940000|2020-11-12 11:19:00|95.2|95.1|95.22|95.06|95.22|95.12|95.2|95.06|15557
1605179950000|2020-11-12 11:19:10|95.2||95.2||95.2||95.2||32239
1605179960000|2020-11-12 11:19:20|95.22|95.12|95.18|95.06|95.22|95.12|95.18|95.06|18319
1605179970000|2020-11-12 11:19:30|||||||||2078
1605179980000|2020-11-12 11:19:40|||||||||8159
1605179990000|2020-11-12 11:19:50|||||||||53004
1605180000000|2020-11-12 11:20:00|95.14|95.04|95.16|95.02|95.16|95.04|95.08|94.98|27588
1605180010000|2020-11-12 11:20:10|95.12|95|95.1|95|95.16|95|95.1|95|11007
1605180020000|2020-11-12 11:20:20|95.06|94.98|95.1|95|95.1|95|95.06|94.98|5441
1605180030000|2020-11-12 11:20:30|||||||||6721
1605180040000|2020-11-12 11:20:40||95.02||95.02||95.02||95.02|3212
1605180050000|2020-11-12 11:20:50|95.06||95.06||95.06||95.06||2076
1605180060000|2020-11-12 11:21:00|95.04|95|95.04|94.94|95.06|95|95.04|94.94|14905
1605180070000|2020-11-12 11:21:10|95.02|94.98|94.96|94.88|95.02|94.98|94.96|94.88|44501
1605180080000|2020-11-12 11:21:20|94.94||94.94||94.94||94.94||1220
1605180090000|2020-11-12 11:21:30|94.96||94.96||94.96||94.96||2115
1605180100000|2020-11-12 11:21:40|||||||||9017
1605180110000|2020-11-12 11:21:50|94.94|94.86|94.92|94.82|94.94|94.88|94.92|94.82|67667
1605180120000|2020-11-12 11:22:00|94.9|94.8|94.74|94.66|94.9|94.82|94.72|94.62|46522
1605180130000|2020-11-12 11:22:10||94.64||94.64||94.64||94.64|0
1605180140000|2020-11-12 11:22:20|94.7|94.62|94.7|94.6|94.7|94.62|94.68|94.6|16368
1605180150000|2020-11-12 11:22:30|||||||||513
1605180160000|2020-11-12 11:22:40|||||||||512
1605180170000|2020-11-12 11:22:50|94.72|94.62|94.8|94.72|94.8|94.74|94.72|94.62|20913
1605180180000|2020-11-12 11:23:00|||||||||12096
1605180190000|2020-11-12 11:23:10|94.78||94.78||94.78||94.78||2314
1605180200000|2020-11-12 11:23:20|||||||||406
1605180210000|2020-11-12 11:23:30|94.76|94.66|94.62|94.6|94.76|94.66|94.62|94.58|13449
1605180220000|2020-11-12 11:23:40|94.66|94.7|94.68|94.6|94.74|94.7|94.66|94.6|42867
1605180230000|2020-11-12 11:23:50|94.66|94.58|94.5|94.48|94.66|94.58|94.5|94.44|4683
1605180240000|2020-11-12 11:24:00|94.48|94.44|94.48|94.38|94.48|94.44|94.48|94.38|22320
1605180260000|2020-11-12 11:24:20|||||||||8500
1605180270000|2020-11-12 11:24:30|94.46||94.44||94.46||94.44||144
1605180280000|2020-11-12 11:24:40|94.38|94.36|94.32|94.26|94.46|94.36|94.32|94.26|9638
1605180290000|2020-11-12 11:24:50|94.34||94.34||94.34||94.3||4765
1605180300000|2020-11-12 11:25:00|94.32|94.28|94.32|94.26|94.32|94.28|94.28|94.26|7404
1605180310000|2020-11-12 11:25:10|94.3|94.24|94.26|94.22|94.32|94.24|94.26|94.22|12255
1605180320000|2020-11-12 11:25:20|94.22|94.2|94.18|94.12|94.28|94.2|94.18|94.12|16873
1605180360000|2020-11-12 11:26:00|94.14|94.1|94.1|94.04|94.14|94.1|94.1|94.04|8278
1605180370000|2020-11-12 11:26:10|||||||||34899
1605180380000|2020-11-12 11:26:20|94.08|94.02|94.06|94|94.08|94.02|94.04|93.96|70871
1605180390000|2020-11-12 11:26:30|94.04||94.04||94.04||94.04||3227
1605180400000|2020-11-12 11:26:40|||||||||21706
1605180410000|2020-11-12 11:26:50|||||||||54077
1605180420000|2020-11-12 11:27:00|94.02|93.96|94|93.92|94.04|94|94|93.92|23705
1605180430000|2020-11-12 11:27:10|94.02|93.9|93.92|93.8|94.02|93.94|93.8|93.78|97600
1605180440000|2020-11-12 11:27:20|93.9|93.78|93.8|93.76|93.9|93.78|93.8|93.76|18215
1605180450000|2020-11-12 11:27:30|93.88|93.72|93.78|93.7|93.88|93.72|93.76|93.7|2702
1605180460000|2020-11-12 11:27:40|93.74|93.68|93.76|93.64|93.8|93.68|93.74|93.62|39026
1605180470000|2020-11-12 11:27:50|93.74|93.66|93.74|93.64|93.74|93.66|93.7|93.62|20384
1605180480000|2020-11-12 11:28:00|93.7|93.7|93.82|93.72|93.9|93.76|93.7|93.66|36409
1605180490000|2020-11-12 11:28:10|93.84|93.74|93.84|93.72|93.84|93.74|93.84|93.72|1017
1605180500000|2020-11-12 11:28:20|||||||||5238
1605180510000|2020-11-12 11:28:30|93.86|93.74|93.96|93.9|93.96|93.9|93.86|93.74|19224
1605180520000|2020-11-12 11:28:40|93.98|93.96|93.98|93.88|94.08|93.98|93.98|93.88|37513
1605180530000|2020-11-12 11:28:50|||||||||45361
1605180540000|2020-11-12 11:29:00|94||94||94||94||21888
1605180550000|2020-11-12 11:29:10|||||||||2591
1605180560000|2020-11-12 11:29:20|93.98||93.98||93.98||93.98||13775
1605180570000|2020-11-12 11:29:30|94|93.9|94.06|93.96|94.06|93.96|94|93.9|8657
1605180580000|2020-11-12 11:29:40|94.08|94|93.98|93.88|94.22|94.12|93.96|93.88|20591
1605180590000|2020-11-12 11:29:50|||||||||100
1605180600000|2020-11-12 11:30:00|94||93.92||94||93.92||0
1605180610000|2020-11-12 11:30:10|93.9|93.82|93.78|93.66|93.9|93.82|93.78|93.64|16203
1605180620000|2020-11-12 11:30:20|93.68||93.78||93.78||93.68||6368
1605180630000|2020-11-12 11:30:30||93.68||93.68||93.68||93.68|17126
1605180640000|2020-11-12 11:30:40|||||||||12737
1605180650000|2020-11-12 11:30:50|||||||||2000
1605180660000|2020-11-12 11:31:00|93.72|93.66|93.72|93.64|93.72|93.66|93.7|93.64|6193
1605180670000|2020-11-12 11:31:10|93.7||93.7||93.7||93.7||4914
1605180680000|2020-11-12 11:31:20|93.68|93.62|93.68|93.56|93.7|93.62|93.68|93.56|11210
1605180700000|2020-11-12 11:31:40|93.66||93.66||93.66||93.64||449
1605180710000|2020-11-12 11:31:50|93.62||93.62||93.66||93.62||29063
1605180720000|2020-11-12 11:32:00|93.6|93.54|93.62|93.56|93.62|93.56|93.58|93.5|27895
1605180740000|2020-11-12 11:32:20|93.66|93.58|93.66|93.56|93.66|93.6|93.66|93.56|17374
1605180750000|2020-11-12 11:32:30|93.68|93.6|94|93.86|94|93.92|93.68|93.6|23178
1605180760000|2020-11-12 11:32:40|93.98|93.88|94.02|93.88|94.22|94.12|93.96|93.86|45735
1605180770000|2020-11-12 11:32:50|94.04|94|94.08|93.9|94.08|94|94.04|93.88|2892
1605180780000|2020-11-12 11:33:00|93.94|93.88|93.94|93.88|94.1|94|93.94|93.86|17677
1605180790000|2020-11-12 11:33:10|93.98||94.02||94.02||93.96||21458
1605180800000|2020-11-12 11:33:20|94||94||94||94||6636
1605180810000|2020-11-12 11:33:30|94.02||94.02||94.02||94.02||340
1605180820000|2020-11-12 11:33:40|||||||||23621
1605180830000|2020-11-12 11:33:50||93.9||93.9||93.9||93.9|6686
1605180840000|2020-11-12 11:34:00|93.94|93.88|94.2|94.12|94.2|94.12|93.94|93.88|26545
1605180850000|2020-11-12 11:34:10|94.22|94.14|94.28|94.14|94.28|94.2|94.22|94.12|15522
1605180860000|2020-11-12 11:34:20|94.26|94.12|94.2|94.12|94.26|94.14|94.18|94.12|105142
1605180870000|2020-11-12 11:34:30|94.22|94.14|94.28|94.2|94.28|94.2|94.22|94.14|5092
1605180880000|2020-11-12 11:34:40|94.3|94.36|94.52|94.36|94.56|94.4|94.3|94.24|81394
1605180890000|2020-11-12 11:34:50|94.5|94.5|94.52|94.5|94.52|94.5|94.5|94.36|24753
1605180900000|2020-11-12 11:35:00||94.46||94.5||94.5||94.46|15952
1605180910000|2020-11-12 11:35:10||94.48||94.5||94.5||94.48|8151
1605180920000|2020-11-12 11:35:20||94.48||94.5||94.5||94.46|1515
1605180930000|2020-11-12 11:35:30||94.46||94.5||94.5||94.46|852
1605180940000|2020-11-12 11:35:40|94.56|94.46|94.56|94.46|94.62|94.56|94.54|94.46|71778
1605180950000|2020-11-12 11:35:50|94.62|94.44|94.44|94.38|94.62|94.44|94.44|94.38|14404
1605180960000|2020-11-12 11:36:00|94.42|94.36|94.26|94.14|94.42|94.36|94.26|94.08|19500
1605180970000|2020-11-12 11:36:10|94.24|94.16|94.38|94.18|94.38|94.18|94.2|94.12|5866
1605180980000|2020-11-12 11:36:20|94.4||94.3||94.4||94.3||1078
1605180990000|2020-11-12 11:36:30|94.26|94.16|94.42|94.28|94.5|94.4|94.2|94.1|68767
1605181000000|2020-11-12 11:36:40|94.44|94.46|94.44|94.28|94.48|94.46|94.42|94.28|10000
1605181010000|2020-11-12 11:36:50|94.42||94.42||94.42||94.42||390
1605181020000|2020-11-12 11:37:00|94.36|94.26|94.34|94.22|94.36|94.26|94.34|94.22|2623
1605181030000|2020-11-12 11:37:10|||||||||523
1605181040000|2020-11-12 11:37:20|||||||||16867
1605181050000|2020-11-12 11:37:30|94.32|94.24|94.32|94.22|94.32|94.24|94.32|94.22|1284
1605181060000|2020-11-12 11:37:40||94.24||94.24||94.24||94.24|10526
1605181070000|2020-11-12 11:37:50|94.3|94.22|94.2|94.02|94.3|94.22|94.2|94|26692
1605181080000|2020-11-12 11:38:00|94.16|94.04|94.14|94.04|94.22|94.04|94.14|94.04|5481
1605181090000|2020-11-12 11:38:10||94.02||94.02||94.02||94.02|4382
1605181110000|2020-11-12 11:38:30|94.16|94.16|94.22|94.1|94.22|94.16|94.16|94.06|33405
1605181120000|2020-11-12 11:38:40||94.12||94.12||94.12||94.12|3159
1605181130000|2020-11-12 11:38:50|94.16|94.16|94.22|94.18|94.22|94.18|94.16|94.16|8555
1605181140000|2020-11-12 11:39:00|94.26|94.2|94.3|94.18|94.36|94.24|94.22|94.18|27161
1605181150000|2020-11-12 11:39:10|94.28|94.16|94.26|94.12|94.28|94.16|94.26|94.12|1000
1605181160000|2020-11-12 11:39:20|94.2|94.1|94.18|94.02|94.22|94.1|94.16|94.02|11860
1605181170000|2020-11-12 11:39:30|94.16|94.12|94.12|94.08|94.22|94.12|94.12|94.04|1101
1605181180000|2020-11-12 11:39:40|94.2|94.12|94.24|94.12|94.24|94.12|94.2|94.12|4297
1605181190000|2020-11-12 11:39:50|94.22|94.1|94.24|94.12|94.24|94.12|94.22|94.08|2
1605181200000|2020-11-12 11:40:00|94.18||94.18||94.18||94.18||4000
1605181210000|2020-11-12 11:40:10|94.16|94.1|94.16|94.02|94.16|94.1|94.16|94.02|22181
1605181220000|2020-11-12 11:40:20|94.14||94.1||94.18||94.1||7242
1605181230000|2020-11-12 11:40:30|94.08|94|94.06|93.88|94.08|94|93.9|93.8|110738
1605181240000|2020-11-12 11:40:40|94.04|93.9|94.02|93.9|94.04|93.9|94.02|93.9|7601
1605181250000|2020-11-12 11:40:50|||||||||1575
1605181260000|2020-11-12 11:41:00|93.96|93.92|94.2|94.08|94.2|94.08|93.96|93.92|5251
1605181280000|2020-11-12 11:41:20|94.18||94.18||94.18||94.18||410
1605181290000|2020-11-12 11:41:30||94.06||94.06||94.06||94.06|5831
1605181300000|2020-11-12 11:41:40||94.08||94.08||94.08||94.08|2
1605181320000|2020-11-12 11:42:00|94.12|94.06|94.12|94.06|94.12|94.06|94.12|94.06|10783
1605181350000|2020-11-12 11:42:30|94.1|94.02|94.06|93.94|94.12|94.06|94.06|93.94|40987
1605181360000|2020-11-12 11:42:40|94.02|93.92|93.98|93.9|94.02|93.92|93.98|93.9|5044
1605181370000|2020-11-12 11:42:50|93.94|93.86|93.9|93.76|93.94|93.86|93.9|93.76|6856
1605181380000|2020-11-12 11:43:00|93.88|93.74|93.86|93.72|93.88|93.74|93.84|93.72|2915
1605181390000|2020-11-12 11:43:10|93.9|93.74|94.14|93.96|94.14|93.96|93.88|93.74|10510
1605181400000|2020-11-12 11:43:20|94.16|93.98|94.16|94.04|94.2|94.04|94.12|93.98|2800
1605181410000|2020-11-12 11:43:30|94.18|94.06|94.18|94.06|94.2|94.1|94.18|94.06|900
1605181420000|2020-11-12 11:43:40|94.2|94.08|94.18|94.08|94.2|94.08|94.18|94.08|0
1605181440000|2020-11-12 11:44:00|94.12|94.06|94.2|94.1|94.2|94.1|94.12|94.06|11878
1605181460000|2020-11-12 11:44:20|94.24|94.16|94.3|94.18|94.3|94.2|94.24|94.16|2933
1605181470000|2020-11-12 11:44:30|94.32|94.2|94.28|94.16|94.36|94.22|94.28|94.16|8791
1605181480000|2020-11-12 11:44:40||94.14||94.14||94.14||94.14|2310
1605181490000|2020-11-12 11:44:50|||||||||2600
1605181500000|2020-11-12 11:45:00|94.2|94.12|94.2|94.08|94.2|94.12|94.1|94.02|15814
1605181530000|2020-11-12 11:45:30|||||||||5252
1605181540000|2020-11-12 11:45:40|||||||||975
1605181560000|2020-11-12 11:46:00|94.14|94.04|94.12|93.98|94.14|94.04|94.08|93.98|12779
1605181580000|2020-11-12 11:46:20|||||||||7203
1605181590000|2020-11-12 11:46:30||94||94||94||94|1443
1605181600000|2020-11-12 11:46:40|94.14|94.02|94.12|94|94.14|94.02|94.12|94|0
1605181610000|2020-11-12 11:46:50|94.14|94.02|94.22|94.12|94.22|94.12|94.14|94.02|10844
1605181620000|2020-11-12 11:47:00||94.1||94.12||94.12||94.1|4562
1605181630000|2020-11-12 11:47:10|94.24|94.14|94.22|94.14|94.32|94.2|94.22|94.14|4476
1605181650000|2020-11-12 11:47:30|94.24|94.16|94.22|94.18|94.36|94.22|94.22|94.14|8746
1605181660000|2020-11-12 11:47:40|94.3|94.2|94.22|94.18|94.34|94.2|94.22|94.18|1000
1605181670000|2020-11-12 11:47:50|||||||||5363
1605181690000|2020-11-12 11:48:10|||||||||779
1605181700000|2020-11-12 11:48:20|||||||||811
1605181710000|2020-11-12 11:48:30||94.16||94.14||94.16||94.14|16774
1605181720000|2020-11-12 11:48:40|94.26|94.16|94.22|94.14|94.3|94.18|94.22|94.14|1750
1605181730000|2020-11-12 11:48:50|||||||||106
1605181740000|2020-11-12 11:49:00|94.2|94.12|94.2|94.08|94.2|94.12|94.16|94.06|19802
1605181750000|2020-11-12 11:49:10|94.16|94.06|94.08|94.02|94.26|94.22|94.08|94|34967
1605181760000|2020-11-12 11:49:20|94.1||94.08||94.1||94.08||2350
1605181770000|2020-11-12 11:49:30|94|94|93.9|93.8|94.06|94|93.9|93.8|31845
1605181780000|2020-11-12 11:49:40|93.92||93.92||93.94||93.92||5289
1605181790000|2020-11-12 11:49:50|93.9||93.9||93.9||93.9||3269
1605181800000|2020-11-12 11:50:00|93.84|93.82|94|93.92|94|93.92|93.84|93.82|6559
1605181810000|2020-11-12 11:50:10|||||||||150
1605181820000|2020-11-12 11:50:20|94.02|93.94|94.04|93.94|94.1|93.98|94.02|93.94|37105
1605181830000|2020-11-12 11:50:30|94.06|93.96|94.12|94.04|94.12|94.04|94.06|93.96|15462
1605181840000|2020-11-12 11:50:40|94.14|94.06|94.2|94.1|94.2|94.1|94.14|94.06|9493
1605181850000|2020-11-12 11:50:50|94.22|94.12|94.22|94.18|94.34|94.2|94.22|94.12|16167
1605181860000|2020-11-12 11:51:00|94.26|94.14|94.56|94.36|94.56|94.38|94.26|94.1|525308
1605181870000|2020-11-12 11:51:10|94.58|94.38|94.64|94.54|94.64|94.56|94.58|94.38|25415
1605181880000|2020-11-12 11:51:20|94.62|94.5|94.62|94.46|94.64|94.5|94.62|94.46|11196
1605181890000|2020-11-12 11:51:30||94.52||94.52||94.52||94.52|11342
1605181910000|2020-11-12 11:51:50|||||||||2098
1605181920000|2020-11-12 11:52:00|94.56|94.46|94.24|94.14|94.56|94.5|94.24|94.1|33611
1605181930000|2020-11-12 11:52:10|94.3|94.16|94.4|94.26|94.4|94.26|94.28|94.16|4821
1605181940000|2020-11-12 11:52:20|94.38|94.24|94.4|94.24|94.4|94.26|94.38|94.24|3
1605181950000|2020-11-12 11:52:30|94.38||94.38||94.38||94.38||2888
1605181960000|2020-11-12 11:52:40|94.34|94.22|94.34|94.2|94.36|94.22|94.28|94.18|8269
1605181980000|2020-11-12 11:53:00|94.26|94.18|94.32|94.22|94.34|94.22|94.26|94.16|1790
1605182000000|2020-11-12 11:53:20|94.3|94.24|94.3|94.16|94.34|94.24|94.3|94.16|5377
1605182020000|2020-11-12 11:53:40|94.28||94.3||94.3||94.28||0
1605182030000|2020-11-12 11:53:50||94.18||94.18||94.18||94.18|1140
1605182040000|2020-11-12 11:54:00|94.22||94.22||94.22||94.22||528
1605182050000|2020-11-12 11:54:10|94.26|94.2|94.3|94.22|94.3|94.22|94.26|94.18|3689
1605182070000|2020-11-12 11:54:30|94.34|94.24|94.4|94.28|94.42|94.28|94.34|94.24|5299
1605182080000|2020-11-12 11:54:40|||||||||124
1605182110000|2020-11-12 11:55:10|94.38|94.26|94.32|94.22|94.38|94.26|94.32|94.22|7961
1605182120000|2020-11-12 11:55:20|94.34||94.34||94.34||94.34||0
1605182130000|2020-11-12 11:55:30|94.32||94.34||94.34||94.32||6452
1605182140000|2020-11-12 11:55:40|||||||||12026
1605182150000|2020-11-12 11:55:50|||||||||1000
1605182160000|2020-11-12 11:56:00|94.32||94.34||94.34||94.32||30
1605182170000|2020-11-12 11:56:10|94.36|94.24|94.46|94.38|94.46|94.38|94.36|94.22|6982
1605182200000|2020-11-12 11:56:40|94.48|94.42|94.62|94.54|94.62|94.54|94.48|94.42|27448
1605182220000|2020-11-12 11:57:00||94.52||94.5||94.54||94.48|18343
1605182230000|2020-11-12 11:57:10|94.64|94.48|94.66|94.6|94.66|94.64|94.64|94.48|42546
1605182240000|2020-11-12 11:57:20||94.58||94.58||94.58||94.58|526
1605182250000|2020-11-12 11:57:30|94.68|94.64|94.76|94.66|94.76|94.66|94.68|94.58|11659
1605182260000|2020-11-12 11:57:40|94.78||94.78||94.78||94.78||0
1605182270000|2020-11-12 11:57:50|94.8|94.68|94.88|94.8|94.88|94.86|94.8|94.68|30674
1605182280000|2020-11-12 11:58:00|94.9|94.82|94.9|94.82|94.9|94.88|94.9|94.82|6376
1605182290000|2020-11-12 11:58:10|94.94|94.88|95.02|94.96|95.02|95|94.94|94.84|23066
1605182300000|2020-11-12 11:58:20|95.04|94.98|95.04|94.98|95.04|94.98|95.04|94.98|10098
1605182310000|2020-11-12 11:58:30|||||||||1000
1605182320000|2020-11-12 11:58:40|||||||||7081
1605182330000|2020-11-12 11:58:50|95.08|95.02|95.14|95.04|95.18|95.14|95.04|94.96|25304
1605182340000|2020-11-12 11:59:00||95.08||95.08||95.12||95.04|10551
1605182350000|2020-11-12 11:59:10|95.12|95.04|95.12|94.96|95.12|95.04|95.12|94.96|35806
1605182360000|2020-11-12 11:59:20|95.1|95.02|95.04|94.96|95.1|95.02|95.04|94.96|45313
1605182370000|2020-11-12 11:59:30||95||95||95||94.96|440
1605182380000|2020-11-12 11:59:40|95.02||95.02||95.02||95.02||11005
1605182390000|2020-11-12 11:59:50|94.96|94.96|94.98|94.86|95.02|94.96|94.88|94.84|8734
1605182400000|2020-11-12 12:00:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|6225
1605182410000|2020-11-12 12:00:10|||||||||3526
1605182430000|2020-11-12 12:00:30|||||||||1561
1605182440000|2020-11-12 12:00:40|94.9|94.82|94.9|94.84|94.9|94.84|94.9|94.76|11783
1605182450000|2020-11-12 12:00:50|94.96||94.94||94.96||94.94||2042
1605182460000|2020-11-12 12:01:00|94.86||94.86||94.86||94.86||1816
1605182470000|2020-11-12 12:01:10|||||||||5232
1605182490000|2020-11-12 12:01:30||94.76||94.84||94.84||94.76|29491
1605182500000|2020-11-12 12:01:40|||||||||5715
1605182510000|2020-11-12 12:01:50|94.88|94.88|94.86|94.76|94.9|94.88|94.86|94.7|24943
1605182520000|2020-11-12 12:02:00|94.84||94.82||94.84||94.82||4380
1605182530000|2020-11-12 12:02:10|94.8|94.74|94.74|94.6|94.8|94.74|94.74|94.56|5899
1605182540000|2020-11-12 12:02:20|94.72|94.58|94.66|94.5|94.72|94.58|94.66|94.5|2750
1605182550000|2020-11-12 12:02:30|94.62||94.6||94.62||94.6||400
1605182560000|2020-11-12 12:02:40|94.58|94.52|94.66|94.52|94.66|94.52|94.58|94.52|2761
1605182570000|2020-11-12 12:02:50|94.64|94.5|94.86|94.74|94.86|94.74|94.64|94.5|40379
1605182580000|2020-11-12 12:03:00|94.84|94.72|94.82|94.74|94.84|94.74|94.8|94.72|3616
1605182590000|2020-11-12 12:03:10|94.84|94.72|94.86|94.76|94.86|94.78|94.84|94.72|32964
1605182600000|2020-11-12 12:03:20||94.78||94.78||94.78||94.78|0
1605182610000|2020-11-12 12:03:30|||||||||2500
1605182620000|2020-11-12 12:03:40|94.84||94.84||94.84||94.84||2103
1605182630000|2020-11-12 12:03:50|94.86|94.84|95.02|94.92|95.02|94.92|94.84|94.78|36577
1605182640000|2020-11-12 12:04:00|95.04|94.88|95.04|94.92|95.04|94.92|95.04|94.88|0
1605182650000|2020-11-12 12:04:10|95.02||95.02||95.02||95.02||10596
1605182660000|2020-11-12 12:04:20|95||95||95.02||95||2749
1605182670000|2020-11-12 12:04:30|95.02||95.02||95.02||95.02||836
1605182680000|2020-11-12 12:04:40|95.04|94.94|95.06|94.94|95.06|94.96|95|94.94|1150
1605182690000|2020-11-12 12:04:50|95|94.96|95|94.9|95.12|95|95|94.9|11977
1605182700000|2020-11-12 12:05:00|94.98|94.88|95|94.88|95|94.88|94.96|94.88|760
1605182710000|2020-11-12 12:05:10|94.98|94.92|95|94.88|95|94.92|94.98|94.88|5818
1605182730000|2020-11-12 12:05:30|||||||||500
1605182740000|2020-11-12 12:05:40|94.96|94.86|94.8|94.68|94.96|94.86|94.8|94.68|12620
1605182750000|2020-11-12 12:05:50|94.82|94.7|94.72|94.56|94.82|94.7|94.72|94.56|26356
1605182760000|2020-11-12 12:06:00|94.7|94.54|94.4|94.28|94.7|94.54|94.4|94.28|6017
1605182770000|2020-11-12 12:06:10|94.38|94.26|94.4|94.26|94.4|94.26|94.38|94.26|5122
1605182780000|2020-11-12 12:06:20|94.38|94.38|94.64|94.52|94.68|94.62|94.38|94.28|22467
1605182790000|2020-11-12 12:06:30|94.62|94.5|94.58|94.42|94.62|94.5|94.58|94.42|2627
1605182800000|2020-11-12 12:06:40|94.5||94.5||94.5||94.5||3000
1605182810000|2020-11-12 12:06:50|94.54|94.44|94.66|94.5|94.68|94.62|94.54|94.44|27745
1605182820000|2020-11-12 12:07:00|94.68|94.52|94.72|94.6|94.72|94.6|94.68|94.52|5972
1605182830000|2020-11-12 12:07:10|94.76|94.72|94.8|94.72|94.92|94.88|94.76|94.68|45426
1605182840000|2020-11-12 12:07:20|94.84||94.82||94.84||94.82||1561
1605182860000|2020-11-12 12:07:40|94.84||94.88||94.88||94.84||2802
1605182870000|2020-11-12 12:07:50|94.86||94.82||94.86||94.82||0
1605182880000|2020-11-12 12:08:00|94.8|94.68|94.68|94.54|94.8|94.68|94.64|94.54|3316
1605182890000|2020-11-12 12:08:10|||||||||1138
1605182900000|2020-11-12 12:08:20|94.66|94.52|94.68|94.52|94.68|94.52|94.66|94.52|350
1605182910000|2020-11-12 12:08:30|94.66|94.5|94.6|94.5|94.66|94.5|94.6|94.46|0
1605182920000|2020-11-12 12:08:40|94.58|94.48|94.6|94.46|94.6|94.48|94.58|94.46|1201
1605182930000|2020-11-12 12:08:50|94.58|94.44|94.58|94.44|94.58|94.44|94.58|94.44|6248
1605182940000|2020-11-12 12:09:00|94.6|94.46|94.62|94.48|94.66|94.52|94.58|94.46|2426
1605182950000|2020-11-12 12:09:10|94.58|94.5|94.58|94.5|94.6|94.5|94.58|94.5|2090
1605182960000|2020-11-12 12:09:20|94.62||94.62||94.62||94.62||243
1605182970000|2020-11-12 12:09:30|94.58|94.52|94.62|94.5|94.62|94.52|94.58|94.5|4544
1605182980000|2020-11-12 12:09:40|94.6|94.52|94.48|94.4|94.6|94.52|94.44|94.38|23918
1605182990000|2020-11-12 12:09:50|94.46|94.36|94.46|94.36|94.5|94.36|94.44|94.36|2313
1605183000000|2020-11-12 12:10:00|94.44|94.34|94.2|94.12|94.44|94.34|94.2|94.12|19470
1605183010000|2020-11-12 12:10:10|94.18|94.1|94.1|93.98|94.2|94.1|94|93.96|44562
1605183020000|2020-11-12 12:10:20|94.12|94.02|94.18|94.1|94.2|94.12|94.1|94.02|46276
1605183030000|2020-11-12 12:10:30||94.12||94.12||94.12||94.12|15
1605183040000|2020-11-12 12:10:40|94.2|94.14|94.2|94.12|94.2|94.18|94.18|94.12|10734
1605183050000|2020-11-12 12:10:50|||||||||5634
1605183060000|2020-11-12 12:11:00|94.16|94.1|94.14|94.02|94.16|94.1|94.14|94.02|13216
1605183070000|2020-11-12 12:11:10|94.02|94|93.98|93.9|94.1|94.02|93.98|93.9|28829
1605183080000|2020-11-12 12:11:20|93.88|93.88|94.04|93.94|94.08|94.04|93.84|93.8|178429
1605183090000|2020-11-12 12:11:30|94.02|93.92|94|93.92|94.08|93.94|93.96|93.86|18246
1605183100000|2020-11-12 12:11:40|||||||||45786
1605183110000|2020-11-12 12:11:50|94.04|93.94|94.08|94|94.08|94|94|93.94|5557
1605183120000|2020-11-12 12:12:00|94.06|93.94|94.02|93.9|94.06|93.94|93.96|93.9|6818
1605183130000|2020-11-12 12:12:10|||||||||7565
1605183140000|2020-11-12 12:12:20|94|93.92|94|93.92|94|93.92|94|93.92|10642
1605183150000|2020-11-12 12:12:30|||||||||5000
1605183160000|2020-11-12 12:12:40|93.98|93.9|93.98|93.9|93.98|93.92|93.98|93.9|16052
1605183170000|2020-11-12 12:12:50|93.96||93.96||93.98||93.96||937
1605183180000|2020-11-12 12:13:00|93.98||93.96||93.98||93.96||6783
1605183190000|2020-11-12 12:13:10|93.98||93.96||93.98||93.96||6832
1605183200000|2020-11-12 12:13:20|93.98||93.98||93.98||93.98||34217
1605183210000|2020-11-12 12:13:30|||||||||2001
1605183220000|2020-11-12 12:13:40|93.96|93.88|93.9|93.8|93.96|93.88|93.9|93.8|20561
1605183230000|2020-11-12 12:13:50|93.88||93.82||93.88||93.82||8511
1605183240000|2020-11-12 12:14:00|93.84||93.86||93.86||93.84||5300
1605183250000|2020-11-12 12:14:10|93.84|93.74|93.82|93.7|93.84|93.74|93.82|93.7|4696
1605183260000|2020-11-12 12:14:20||93.72||93.7||93.72||93.7|74659
1605183270000|2020-11-12 12:14:30|93.8|93.72|93.8|93.7|93.8|93.72|93.8|93.7|1800
1605183300000|2020-11-12 12:15:00|93.74||93.76||93.8||93.74||3353
1605183310000|2020-11-12 12:15:10|||||||||1057
1605183330000|2020-11-12 12:15:30|93.8|93.72|93.84|93.72|93.84|93.72|93.8|93.72|5240
1605183340000|2020-11-12 12:15:40|93.86|93.74|93.98|93.86|93.98|93.88|93.86|93.74|8405
1605183350000|2020-11-12 12:15:50|93.96|93.88|94|93.88|94.04|93.94|93.96|93.88|10946
1605183360000|2020-11-12 12:16:00|93.92|93.9|94.08|93.9|94.2|94.08|93.92|93.9|46267
1605183370000|2020-11-12 12:16:10|94.06|93.92|94.06|93.98|94.14|93.98|94.04|93.92|21035
1605183380000|2020-11-12 12:16:20|||||||||1100
1605183390000|2020-11-12 12:16:30|||||||||1
1605183400000|2020-11-12 12:16:40|||||||||536
1605183420000|2020-11-12 12:17:00|94.02|93.96|94|93.94|94.02|93.98|94|93.94|8620
1605183430000|2020-11-12 12:17:10||93.96||93.92||93.96||93.92|1930
1605183450000|2020-11-12 12:17:30|93.94|93.9|93.86|93.8|93.94|93.9|93.86|93.8|26869
1605183460000|2020-11-12 12:17:40|93.84|93.78|93.84|93.74|93.84|93.78|93.84|93.74|9546
1605183470000|2020-11-12 12:17:50|93.82|93.72|93.82|93.72|93.82|93.72|93.82|93.72|1465
1605183480000|2020-11-12 12:18:00|93.78|93.7|93.66|93.58|93.78|93.7|93.64|93.52|24613
1605183490000|2020-11-12 12:18:10|93.68||93.64||93.68||93.64||0
1605183500000|2020-11-12 12:18:20|93.62|93.56|93.62|93.56|93.62|93.6|93.62|93.56|1704
1605183510000|2020-11-12 12:18:30|93.6||93.6||93.62||93.6||180
1605183520000|2020-11-12 12:18:40||93.54||93.54||93.54||93.52|8404
1605183530000|2020-11-12 12:18:50|93.62|93.58|93.62|93.58|93.62|93.58|93.6|93.58|11702
1605183540000|2020-11-12 12:19:00|93.64||93.64||93.64||93.64||2412
1605183550000|2020-11-12 12:19:10|93.66|93.62|93.76|93.62|93.76|93.62|93.66|93.58|2504
1605183560000|2020-11-12 12:19:20|93.78|93.64|93.78|93.64|93.78|93.64|93.78|93.62|5303
1605183570000|2020-11-12 12:19:30|93.76||93.76||93.76||93.76||1
1605183580000|2020-11-12 12:19:40|93.78|93.66|93.88|93.8|93.9|93.84|93.78|93.66|32510
1605183590000|2020-11-12 12:19:50|93.9|93.82|93.9|93.76|93.9|93.82|93.86|93.76|29881
1605183600000|2020-11-12 12:20:00|93.86|93.82|93.98|93.8|93.98|93.82|93.82|93.76|17013
1605183610000|2020-11-12 12:20:10|93.94|93.78|93.94|93.8|93.96|93.8|93.9|93.76|6476
1605183630000|2020-11-12 12:20:30|93.96|93.82|93.98|93.84|94.06|93.94|93.96|93.82|43877
1605183640000|2020-11-12 12:20:40|93.96|93.82|93.96|93.84|94|93.86|93.96|93.8|4442
1605183650000|2020-11-12 12:20:50|94|93.86|93.98|93.84|94|93.86|93.98|93.84|5922
1605183660000|2020-11-12 12:21:00|93.94|93.82|94.08|93.94|94.08|93.94|93.9|93.8|6903
1605183670000|2020-11-12 12:21:10||93.96||93.96||94||93.96|1525
1605183690000|2020-11-12 12:21:30|||||||||1000
1605183700000|2020-11-12 12:21:40|94.02|93.94|94.06|93.96|94.08|93.96|94.02|93.94|31777
1605183710000|2020-11-12 12:21:50|94.08|93.94|94.1|93.98|94.1|93.98|94.08|93.94|8911
1605183720000|2020-11-12 12:22:00|94.06|94|94.1|94|94.1|94|94.06|94|3198
1605183730000|2020-11-12 12:22:10|||||||||13395
1605183740000|2020-11-12 12:22:20|94.12|94.02|94.18|94.04|94.22|94.1|94.1|94.02|10782
1605183760000|2020-11-12 12:22:40||94.06||94.06||94.08||94.06|2123
1605183770000|2020-11-12 12:22:50|94.2|94.08|94.18|94.1|94.2|94.1|94.18|94.08|3878
1605183780000|2020-11-12 12:23:00|94.12|94.12|94.58|94.48|94.58|94.48|94.12|94.1|66342
1605183790000|2020-11-12 12:23:10|94.6|94.58|94.64|94.58|94.64|94.58|94.6|94.48|19626
1605183800000|2020-11-12 12:23:20|||||||||10519
1605183810000|2020-11-12 12:23:30|94.66|94.54|94.62|94.56|94.66|94.64|94.62|94.5|20908
1605183820000|2020-11-12 12:23:40|94.66||94.68||94.68||94.66||6414
1605183840000|2020-11-12 12:24:00|94.66||94.62||94.66||94.62||3622
1605183850000|2020-11-12 12:24:10|94.6|94.52|94.62|94.52|94.62|94.52|94.58|94.5|22278
1605183860000|2020-11-12 12:24:20|94.58||94.6||94.64||94.58||17466
1605183870000|2020-11-12 12:24:30|94.64|94.56|94.7|94.66|94.7|94.66|94.62|94.56|11196
1605183880000|2020-11-12 12:24:40||94.64||94.64||94.64||94.62|15964
1605183900000|2020-11-12 12:25:00|94.66|94.66|94.72|94.68|94.72|94.68|94.66|94.62|12433
1605183910000|2020-11-12 12:25:10|94.74|94.64|94.74|94.64|94.74|94.64|94.74|94.64|12725
1605183920000|2020-11-12 12:25:20||94.66||94.66||94.66||94.66|527
1605183930000|2020-11-12 12:25:30|94.6|94.64|94.7|94.58|94.74|94.64|94.6|94.54|73953
1605183940000|2020-11-12 12:25:40|94.68|94.56|94.28|94.18|94.68|94.56|94.22|94.12|51323
1605183950000|2020-11-12 12:25:50|94.1|94.16|94.28|94.18|94.28|94.18|94.1|94.06|58152
1605183960000|2020-11-12 12:26:00|94.32|94.2|94.3|94.16|94.38|94.2|94.22|94.08|9965
1605183970000|2020-11-12 12:26:10|||||||||10000
1605183980000|2020-11-12 12:26:20|94.32|94.18|94.78|94.68|94.78|94.68|94.32|94.18|94371
1605183990000|2020-11-12 12:26:30|94.8|94.78|94.66|94.54|94.8|94.78|94.62|94.52|39304
1605184000000|2020-11-12 12:26:40|94.64|94.52|94.8|94.6|94.8|94.6|94.58|94.4|99600
1605184010000|2020-11-12 12:26:50|94.84|94.62|94.92|94.78|94.96|94.84|94.84|94.62|44361
1605184020000|2020-11-12 12:27:00|94.94|94.84|94.94|94.84|94.94|94.84|94.94|94.84|2195
1605184030000|2020-11-12 12:27:10||94.86||94.84||94.86||94.84|6105
1605184040000|2020-11-12 12:27:20|94.96|94.8|95|94.9|95.2|95.04|94.96|94.78|159813
1605184050000|2020-11-12 12:27:30|94.96|94.88|94.86|94.7|94.96|94.88|94.84|94.68|27258
1605184060000|2020-11-12 12:27:40|94.84|94.68|94.46|94.32|94.84|94.68|94.46|94.32|32826
1605184070000|2020-11-12 12:27:50|94.52|94.28|94.58|94.44|94.72|94.58|94.32|94.18|28179
1605184080000|2020-11-12 12:28:00|94.56|94.36|94.44|94.28|94.56|94.36|94.38|94.22|24621
1605184090000|2020-11-12 12:28:10|94.48||94.46||94.52||94.46||534
1605184100000|2020-11-12 12:28:20|94.44|94.26|94.24|94.1|94.44|94.26|94.22|94.08|26073
1605184110000|2020-11-12 12:28:30|94.28|94.12|94.4|94.22|94.4|94.22|94.22|94.12|13777
1605184120000|2020-11-12 12:28:40|94.44|94.24|94.36|94.18|94.44|94.3|94.34|94.16|9143
1605184130000|2020-11-12 12:28:50|94.34|94.2|94.28|94.1|94.34|94.22|94.24|94.1|5093
1605184140000|2020-11-12 12:29:00|94.24|94.08|94.24|94.14|94.28|94.14|94.18|94.06|12270
1605184150000|2020-11-12 12:29:10|||||||||2434
1605184160000|2020-11-12 12:29:20|||||||||5276
1605184170000|2020-11-12 12:29:30|||||||||13487
1605184180000|2020-11-12 12:29:40|94.2|94.1|94.18|94.1|94.2|94.14|94.18|94|17958
1605184190000|2020-11-12 12:29:50|94.2|94.12|94.16|94.1|94.24|94.12|94.14|94.02|40498
1605184200000|2020-11-12 12:30:00|94.24|94.08|94.22|94.1|94.24|94.1|94.08|93.94|53304
1605184210000|2020-11-12 12:30:10|94.2|94.02|94.1|93.94|94.24|94.1|94.08|93.92|43078
1605184220000|2020-11-12 12:30:20|94.12|94.1|94.12|94.02|94.28|94.22|94.1|93.9|89068
1605184230000|2020-11-12 12:30:30|94.1|93.94|94.1|93.92|94.12|94.02|94.1|93.92|202
1605184240000|2020-11-12 12:30:40|94.04|93.9|93.78|93.7|94.04|93.9|93.72|93.7|6498
1605184250000|2020-11-12 12:30:50|93.74|93.68|93.7|93.58|93.84|93.68|93.7|93.58|10521
1605184260000|2020-11-12 12:31:00|93.68|93.56|93.16|93.02|93.68|93.56|93.1|93|188517
1605184270000|2020-11-12 12:31:10|93.12|93|92.98|92.9|93.3|93.14|92.98|92.9|150902
1605184280000|2020-11-12 12:31:20|92.96|92.88|92.98|92.9|93.06|93|92.94|92.84|60544
1605184290000|2020-11-12 12:31:30|92.96|92.92|92.96|92.9|92.98|92.92|92.96|92.9|26054
1605184300000|2020-11-12 12:31:40|92.98|92.92|92.92|92.86|93.04|92.94|92.9|92.86|608488
1605184310000|2020-11-12 12:31:50|92.96|92.94|93|92.94|93.04|92.96|92.96|92.86|46379
1605184320000|2020-11-12 12:32:00|92.96|92.86|92.98|92.94|93.06|92.96|92.96|92.86|61941
1605184330000|2020-11-12 12:32:10|92.96|92.86|93|92.94|93.06|92.98|92.94|92.86|138931
1605184340000|2020-11-12 12:32:20|93.06|92.96|92.98|92.82|93.12|93.04|92.9|92.8|88966
1605184350000|2020-11-12 12:32:30|92.94|92.8|92.84|92.7|92.94|92.8|92.82|92.7|74194
1605184360000|2020-11-12 12:32:40|92.86|92.72|92.88|92.8|92.88|92.8|92.86|92.72|13284
1605184370000|2020-11-12 12:32:50|92.86|92.78|92.86|92.78|92.86|92.78|92.86|92.78|1115
1605184380000|2020-11-12 12:33:00|92.84|92.74|92.84|92.74|92.84|92.74|92.84|92.74|458
1605184390000|2020-11-12 12:33:10|92.82|92.78|92.84|92.72|92.84|92.78|92.76|92.7|54424
1605184400000|2020-11-12 12:33:20|92.86|92.76|91.96|91.9|92.86|92.8|91.96|91.9|734042
1605184410000|2020-11-12 12:33:30|91.92|91.76|92.32|92.14|92.34|92.18|91.72|91.52|258242
1605184420000|2020-11-12 12:33:40|92.3|92.18|92.36|92.22|92.44|92.4|92.3|92.18|69573
1605184430000|2020-11-12 12:33:50|92.38|92.24|92.38|92.22|92.5|92.44|92.36|92.22|66172
1605184440000|2020-11-12 12:34:00|92.28|92.28|92.54|92.42|92.56|92.52|92.28|92.16|44101
1605184450000|2020-11-12 12:34:10|92.52|92.46|92.46|92.36|92.68|92.62|92.46|92.36|54858
1605184460000|2020-11-12 12:34:20|92.48|92.5|92.62|92.42|92.7|92.5|92.48|92.36|20632
1605184470000|2020-11-12 12:34:30|92.6|92.4|92.54|92.3|92.6|92.4|92.2|92.04|263169
1605184480000|2020-11-12 12:34:40|92.52|92.36|92.6|92.42|92.6|92.5|92.48|92.36|17080
1605184490000|2020-11-12 12:34:50|92.62|92.44|92.56|92.42|92.64|92.48|92.4|92.28|235942
1605184500000|2020-11-12 12:35:00|92.58|92.44|92.54|92.38|92.6|92.52|92.5|92.38|46922
1605184510000|2020-11-12 12:35:10|92.52|92.4|92.58|92.46|92.6|92.48|92.5|92.4|14944
1605184520000|2020-11-12 12:35:20|92.6|92.48|92.68|92.6|92.8|92.66|92.6|92.46|42102
1605184530000|2020-11-12 12:35:30|92.7|92.62|92.76|92.5|92.8|92.62|92.64|92.44|31341
1605184540000|2020-11-12 12:35:40|92.82|92.52|92.84|92.6|92.92|92.74|92.8|92.52|29307
1605184550000|2020-11-12 12:35:50|92.88|92.64|92.94|92.7|92.94|92.7|92.88|92.64|11113
1605184560000|2020-11-12 12:36:00|92.98|92.8|93.16|92.94|93.16|92.96|92.98|92.8|34779
1605184570000|2020-11-12 12:36:10|93.18|92.96|93.16|92.94|93.32|93.2|93.16|92.92|42536
1605184580000|2020-11-12 12:36:20|93.18|92.96|93.5|93.32|93.5|93.4|93.14|92.9|34861
1605184590000|2020-11-12 12:36:30|93.56|93.34|93.58|93.32|93.58|93.4|93.38|93.22|25808
1605184600000|2020-11-12 12:36:40|||||||||23520
1605184610000|2020-11-12 12:36:50|93.56|93.34|94.06|93.9|94.14|93.9|93.54|93.34|67969
1605184620000|2020-11-12 12:37:00||93.8||93.8||93.9||93.76|5007
1605184630000|2020-11-12 12:37:10|94|93.82|93.94|93.7|94|93.9|93.9|93.64|38610
1605184640000|2020-11-12 12:37:20|93.92|93.68|92.96|92.72|93.92|93.68|92.96|92.7|101391
1605184650000|2020-11-12 12:37:30|92.94|92.7|92.82|92.7|93.08|92.88|92.82|92.7|59481
1605184660000|2020-11-12 12:37:40|92.8|92.66|91.84|91.62|92.8|92.66|91.84|91.6|134361
1605184670000|2020-11-12 12:37:50|91.86|91.64|91.96|91.74|92.1|91.94|91.86|91.64|98277
1605184680000|2020-11-12 12:38:00|91.94|91.9|91.74|91.6|92.36|91.98|91.74|91.6|119406
1605184690000|2020-11-12 12:38:10|91.68|91.5|91.9|91.6|91.92|91.6|91.54|91.5|88058
1605184700000|2020-11-12 12:38:20|91.84|91.56|91.48|91.38|91.84|91.6|91.48|91.32|89214
1605184710000|2020-11-12 12:38:30|91.46|91.3|91.38|91.3|91.46|91.38|91.32|91.3|84049
1605184720000|2020-11-12 12:38:40|91.36|91.28|91.68|91.5|91.7|91.54|91.3|91.24|94567
1605184730000|2020-11-12 12:38:50|91.62|91.46|91.5|91.32|91.68|91.6|91.5|91.32|90007
1605184740000|2020-11-12 12:39:00|91.48|91.42|90.94|90.92|91.68|91.52|90.2|90|456066
1605184750000|2020-11-12 12:39:10|90.96|90.94|90.92|90.76|91|90.98|90.78|90.64|138979
1605184760000|2020-11-12 12:39:20|90.94|90.78|90.98|90.8|91|90.96|90.86|90.7|114343
1605184770000|2020-11-12 12:39:30|90.96|90.82|91.18|91.06|91.22|91.14|90.94|90.82|135534
1605184780000|2020-11-12 12:39:40|91.16|91.02|91|90.96|91.16|91.02|91|90.84|158291
1605184790000|2020-11-12 12:39:50|91.04|90.84|91.06|90.96|91.14|91|90.98|90.8|37751
1605184800000|2020-11-12 12:40:00|91.08|90.86|91.14|90.98|91.2|91.08|90.92|90.8|145328
1605184810000|2020-11-12 12:40:10|91.1|90.96|90.74|90.44|91.2|91.12|90.38|90.18|95974
1605184820000|2020-11-12 12:40:20|90.72|90.48|90.94|90.76|91.04|90.88|90.72|90.48|48580
1605184830000|2020-11-12 12:40:30|90.98|90.82|90.78|90.54|90.98|90.82|90.78|90.54|129559
1605184840000|2020-11-12 12:40:40|90.84|90.58|90.6|90.5|90.92|90.78|90.6|90.5|62228
1605184850000|2020-11-12 12:40:50|90.58|90.48|90.76|90.6|90.84|90.74|90.54|90.24|118107
1605184860000|2020-11-12 12:41:00|90.8|90.62|90.28|90.18|90.8|90.72|90.28|90.18|46760
1605184870000|2020-11-12 12:41:10|90.26|90.06|90.18|90.06|90.26|90.16|90.16|90.06|30999
1605184880000|2020-11-12 12:41:20|90.14|90.12|90.12|90|90.42|90.22|90.06|89.96|902914
1605184890000|2020-11-12 12:41:30|90.08|89.96|90.12|90.02|90.28|90.16|89.98|89.94|498731
1605184900000|2020-11-12 12:41:40|90.14|90.08|90.12|90|90.66|90.38|90.02|89.94|254785
1605184910000|2020-11-12 12:41:50|90.1|90.04|90.1|90.04|90.2|90.14|90.08|89.94|110186
1605184920000|2020-11-12 12:42:00|90.06|90.06|90.1|89.94|90.2|90.14|90.04|89.94|189468
1605184930000|2020-11-12 12:42:10|90.08|90|89.92|89.8|90.08|90|89.92|89.8|153339
1605184940000|2020-11-12 12:42:20|89.9|89.72|89.9|89.78|89.9|89.8|89.88|89.7|82514
1605184950000|2020-11-12 12:42:30|89.98|89.82|89.94|89.86|89.98|89.86|89.9|89.8|61294
1605184960000|2020-11-12 12:42:40|89.96|89.88|90.18|90.08|90.22|90.14|89.94|89.88|123129
1605184970000|2020-11-12 12:42:50|90.12|89.98|89.78|89.66|90.18|90.08|89.76|89.64|52664
1605184980000|2020-11-12 12:43:00|89.8|89.72|89.34|89.1|90.04|89.84|89.34|89.04|150964
1605184990000|2020-11-12 12:43:10|89.38|89.34|89.74|89.52|89.76|89.74|89.38|89.24|93146
1605185000000|2020-11-12 12:43:20|89.72|89.54|89.38|89.3|89.72|89.6|89.38|89.12|26690
1605185010000|2020-11-12 12:43:30|89.36|89.32|89.66|89.38|89.66|89.38|89.32|89.3|88864
1605185020000|2020-11-12 12:43:40|89.68|89.42|89.96|89.88|90|89.96|89.68|89.42|25069
1605185030000|2020-11-12 12:43:50|90|89.9|89.92|89.78|90|89.92|89.9|89.78|180668
1605185040000|2020-11-12 12:44:00|89.88|89.64|89.98|89.86|90.04|89.88|89.84|89.64|43472
1605185050000|2020-11-12 12:44:10|89.94|89.82|89.98|89.88|89.98|89.88|89.94|89.82|22807
1605185060000|2020-11-12 12:44:20|89.94|89.76|89.88|89.76|89.96|89.78|89.84|89.74|217464
1605185070000|2020-11-12 12:44:30|89.9|89.8|89.92|89.78|90.16|90.04|89.9|89.78|64721
1605185080000|2020-11-12 12:44:40|89.9|89.76|90|89.94|90.02|89.98|89.82|89.68|92818
1605185090000|2020-11-12 12:44:50|89.96|89.82|89.82|89.76|89.96|89.84|89.82|89.76|35725
1605185100000|2020-11-12 12:45:00|89.84||89.82||89.84||89.82||26491
1605185110000|2020-11-12 12:45:10|89.84|89.78|89.98|89.86|90|89.86|89.78|89.64|52236
1605185120000|2020-11-12 12:45:20|90|89.9|90|89.94|90.02|90|89.96|89.9|31219
1605185130000|2020-11-12 12:45:30|89.98|89.9|90.16|90.06|90.22|90.14|89.96|89.9|108284
1605185140000|2020-11-12 12:45:40|90.12|90.04|90.64|90.52|90.64|90.52|90.12|90.04|78774
1605185150000|2020-11-12 12:45:50|90.66|90.64|90.78|90.64|90.94|90.72|90.66|90.52|28900
1605185160000|2020-11-12 12:46:00|90.76|90.62|90.28|90.04|90.76|90.62|90.28|90.02|84495
1605185170000|2020-11-12 12:46:10|90.24|90.12|90.16|90.08|90.24|90.24|90.16|90.08|20656
1605185180000|2020-11-12 12:46:20|90.22|90.12|90.24|90.14|90.24|90.14|90.22|90.08|121994
1605185190000|2020-11-12 12:46:30|90.36|90.12|90.42|90.22|90.44|90.22|90.24|90.12|72024
1605185200000|2020-11-12 12:46:40|90.44|90.38|90.48|90.38|90.5|90.44|90.42|90.38|71374
1605185210000|2020-11-12 12:46:50|90.5|90.4|90.28|90.1|90.5|90.44|90.24|90.1|77878
1605185220000|2020-11-12 12:47:00|90.18|90.08|90.1|90|90.18|90.08|90.1|89.98|31449
1605185230000|2020-11-12 12:47:10|90.06||90.06||90.1||90.06||70431
1605185240000|2020-11-12 12:47:20|90.08|90.02|90|89.68|90.24|90.06|90|89.68|419955
1605185250000|2020-11-12 12:47:30|89.98|89.88|89.9|89.74|90|89.94|89.9|89.68|69917
1605185260000|2020-11-12 12:47:40|89.88|89.72|90.04|89.96|90.04|90|89.86|89.7|53918
1605185270000|2020-11-12 12:47:50|90.16|90.08|90.86|90.7|90.88|90.7|90.16|90.08|18604
1605185280000|2020-11-12 12:48:00|90.96|90.72|90.94|90.78|91|90.9|90.94|90.72|34159
1605185290000|2020-11-12 12:48:10|90.92|90.86|90.82|90.62|90.92|90.86|90.82|90.58|9116
1605185300000|2020-11-12 12:48:20||90.58||90.6||90.6||90.56|131299
1605185310000|2020-11-12 12:48:30|90.8|90.58|90.36|90.24|90.8|90.58|90.36|90.16|27590
1605185320000|2020-11-12 12:48:40|90.3|90.22|90.24|90.02|90.48|90.22|90.24|90.02|49345
1605185330000|2020-11-12 12:48:50||90.04||90.04||90.04||90.04|6703
1605185340000|2020-11-12 12:49:00|89.96|90.02|90|89.8|90.12|90.02|89.84|89.7|106156
1605185350000|2020-11-12 12:49:10|89.98|89.84|90.18|90|90.2|90|89.96|89.84|11524
1605185360000|2020-11-12 12:49:20|90.16|90.02|90.28|90.14|90.36|90.2|90.16|90.02|60980
1605185370000|2020-11-12 12:49:30|90.3|90.16|90.3|90.2|90.3|90.2|90.3|90.16|91860
1605185380000|2020-11-12 12:49:40|90.4|90.24|90.64|90.46|90.64|90.46|90.3|90.24|24353
1605185390000|2020-11-12 12:49:50|90.68|90.5|91|90.9|91|90.9|90.68|90.5|15379
1605185400000|2020-11-12 12:50:00|90.94|90.84|90.62|90.46|90.94|90.84|90.62|90.44|62006
1605185410000|2020-11-12 12:50:10|90.58|90.44|90.5|90.34|90.58|90.46|90.5|90.2|12830
1605185420000|2020-11-12 12:50:20|90.48||90.52||90.54||90.44||34321
1605185430000|2020-11-12 12:50:30|90.54|90.36|90.68|90.46|90.72|90.46|90.52|90.36|20831
1605185440000|2020-11-12 12:50:40|90.72|90.5|90.66|90.58|90.8|90.58|90.66|90.5|16303
1605185450000|2020-11-12 12:50:50|||||||||15914
1605185460000|2020-11-12 12:51:00|90.62|90.5|90.54|90.5|90.62|90.5|90.54|90.5|30349
1605185470000|2020-11-12 12:51:10|90.52|90.46|90.3|90.2|90.52|90.5|90.3|90.2|33267
1605185480000|2020-11-12 12:51:20|90.24|90.18|90.24|90.12|90.3|90.24|90.24|90.12|27996
1605185490000|2020-11-12 12:51:30|90.18|90.1|90.44|90.2|90.46|90.2|90.18|90.1|13753
1605185500000|2020-11-12 12:51:40|90.48|90.22|90.48|90.32|90.52|90.42|90.48|90.22|15725
1605185510000|2020-11-12 12:51:50||90.36||90.34||90.36||90.32|42994
1605185520000|2020-11-12 12:52:00|90.4|90.32|90.46|90.36|90.54|90.38|90.4|90.3|18415
1605185530000|2020-11-12 12:52:10|90.4|90.38|90.28|90.12|90.4|90.4|90.28|90.1|121478
1605185540000|2020-11-12 12:52:20|90.24|90.16|90.2|90.12|90.24|90.16|90.2|90.1|6607
1605185550000|2020-11-12 12:52:30|90.24|90.14|90.22|90.14|90.24|90.14|90.22|90.12|10542
1605185560000|2020-11-12 12:52:40|90.24|90.16|90.46|90.32|90.48|90.32|90.18|90.12|53546
1605185570000|2020-11-12 12:52:50|90.42|90.3|90.42|90.3|90.42|90.32|90.42|90.3|105089
1605185580000|2020-11-12 12:53:00|90.38|90.32|90.38|90.32|90.38|90.32|90.38|90.32|13866
1605185590000|2020-11-12 12:53:10|90.36|90.3|90.34|90.3|90.38|90.32|90.34|90.22|28149
1605185600000|2020-11-12 12:53:20|90.32|90.22|89.86|89.76|90.38|90.32|89.82|89.7|179852
1605185610000|2020-11-12 12:53:30|89.82|89.7|89.8|89.7|89.86|89.7|89.8|89.7|35222
1605185620000|2020-11-12 12:53:40|89.78|89.74|89.78|89.7|89.86|89.76|89.74|89.7|48251
1605185630000|2020-11-12 12:53:50|89.86|89.72|90.4|90.26|90.5|90.38|89.86|89.72|97043
1605185640000|2020-11-12 12:54:00|90.48|90.24|90.32|90.14|90.48|90.28|90.32|90.1|63446
1605185650000|2020-11-12 12:54:10|90.38|90.24|90.32|90.28|90.46|90.28|90.32|90.24|23565
1605185660000|2020-11-12 12:54:20|90.46|90.32|90.52|90.4|90.62|90.42|90.44|90.32|18722
1605185670000|2020-11-12 12:54:30|90.62|90.42|90.5|90.42|90.62|90.5|90.5|90.42|73165
1605185680000|2020-11-12 12:54:40|90.62|90.44|90.46|90.32|90.66|90.54|90.46|90.32|66851
1605185690000|2020-11-12 12:54:50|90.42|90.3|90.16|90.04|90.42|90.3|90.12|90.04|34874
1605185700000|2020-11-12 12:55:00|90.18|90.06|90.16|90.08|90.28|90.08|90.16|90.06|9210
1605185710000|2020-11-12 12:55:10|90.14|90.06|90.14|90.08|90.26|90.08|90.14|90.06|46272
1605185720000|2020-11-12 12:55:20|90.2|90.06|90.1|90.08|90.2|90.08|90.1|90.04|64177
1605185730000|2020-11-12 12:55:30||90.04||90.04||90.04||90.04|410
1605185740000|2020-11-12 12:55:40|90.2|90.06|90.1|90.04|90.22|90.1|90.1|90.04|28349
1605185750000|2020-11-12 12:55:50|||||||||8839
1605185760000|2020-11-12 12:56:00|90.2|90.06|90.16|90.04|90.22|90.06|90.16|90.04|7959
1605185770000|2020-11-12 12:56:10|90.14|90.02|89.98|89.9|90.14|90.02|89.92|89.84|43104
1605185780000|2020-11-12 12:56:20|89.96|89.92|89.96|89.9|90.02|89.92|89.94|89.9|30610
1605185790000|2020-11-12 12:56:30|90.02|89.92|90.4|90.22|90.42|90.32|89.96|89.92|70060
1605185800000|2020-11-12 12:56:40|90.38|90.2|90.62|90.4|90.62|90.4|90.36|90.2|29090
1605185810000|2020-11-12 12:56:50|90.64|90.42|90.68|90.58|90.78|90.62|90.6|90.38|32441
1605185820000|2020-11-12 12:57:00|90.66|90.56|90.44|90.36|90.66|90.58|90.44|90.26|34409
1605185830000|2020-11-12 12:57:10|90.42|90.34|90.44|90.34|90.5|90.34|90.42|90.34|17952
1605185840000|2020-11-12 12:57:20|90.42|90.36|90.4|90.36|90.5|90.36|90.4|90.34|21151
1605185850000|2020-11-12 12:57:30|90.38|90.38|90.58|90.44|90.58|90.44|90.38|90.34|34525
1605185860000|2020-11-12 12:57:40|||||||||13385
1605185870000|2020-11-12 12:57:50|90.56|90.38|90.46|90.36|90.56|90.38|90.46|90.36|12487
1605185880000|2020-11-12 12:58:00|||||||||5000
1605185890000|2020-11-12 12:58:10|||||||||13349
1605185900000|2020-11-12 12:58:20|90.42|90.34|90.26|90.16|90.46|90.34|90.26|90.16|39075
1605185910000|2020-11-12 12:58:30|90.24||90.2||90.26||90.2||7379
1605185920000|2020-11-12 12:58:40|90.22|90.18|90.44|90.32|90.44|90.32|90.22|90.18|8145
1605185930000|2020-11-12 12:58:50|90.46|90.34|90.72|90.62|90.74|90.68|90.46|90.34|25654
1605185940000|2020-11-12 12:59:00|90.78|90.64|90.9|90.76|90.9|90.76|90.78|90.64|53281
1605185950000|2020-11-12 12:59:10|90.88|90.8|90.82|90.76|90.88|90.8|90.8|90.74|36906
1605185960000|2020-11-12 12:59:20|||||||||7576
1605185970000|2020-11-12 12:59:30||90.78||90.78||90.78||90.78|27191
1605185980000|2020-11-12 12:59:40|||||||||16548
1605185990000|2020-11-12 12:59:50|90.8||90.8||90.8||90.8||462
1605186000000|2020-11-12 13:00:00|90.82|90.8|90.66|90.58|90.86|90.8|90.66|90.58|99011
1605186010000|2020-11-12 13:00:10|90.64|90.52|90.42|90.26|90.64|90.52|90.42|90.26|37366
1605186020000|2020-11-12 13:00:20|90.4|90.28|90.4|90.32|90.4|90.36|90.4|90.28|13251
1605186030000|2020-11-12 13:00:30|90.42|90.34|90.4|90.32|90.44|90.36|90.4|90.32|15446
1605186040000|2020-11-12 13:00:40|90.5|90.34|90.52|90.46|90.56|90.48|90.4|90.32|14861
1605186050000|2020-11-12 13:00:50|90.5|90.48|90.5|90.48|90.5|90.48|90.5|90.48|110
1605186060000|2020-11-12 13:01:00|90.48|90.46|90.48|90.4|90.48|90.48|90.48|90.4|20292
1605186070000|2020-11-12 13:01:10|90.5|90.42|90.48|90.4|90.5|90.42|90.48|90.4|6022
1605186080000|2020-11-12 13:01:20|90.5|90.42|90.48|90.42|90.58|90.42|90.48|90.4|28780
1605186090000|2020-11-12 13:01:30|90.58|90.48|90.56|90.42|90.58|90.48|90.48|90.42|23705
1605186100000|2020-11-12 13:01:40|90.46|90.46|90.56|90.48|90.56|90.48|90.46|90.46|2253
1605186110000|2020-11-12 13:01:50||90.46||90.46||90.46||90.46|9754
1605186120000|2020-11-12 13:02:00|90.62|90.48|90.56|90.54|90.7|90.54|90.56|90.48|11123
1605186130000|2020-11-12 13:02:10||90.5||90.52||90.54||90.5|5052
1605186140000|2020-11-12 13:02:20|90.66|90.54|90.72|90.68|90.74|90.68|90.66|90.54|17523
1605186150000|2020-11-12 13:02:30|90.74|90.72|90.8|90.76|90.8|90.78|90.74|90.72|51909
1605186160000|2020-11-12 13:02:40||90.78||90.78||90.78||90.78|3820
1605186170000|2020-11-12 13:02:50|90.74|90.76|90.78|90.62|90.8|90.76|90.74|90.62|47288
1605186180000|2020-11-12 13:03:00|90.74|90.56|90.54|90.5|90.74|90.6|90.54|90.5|41268
1605186190000|2020-11-12 13:03:10|90.52|90.48|90.52|90.46|90.54|90.48|90.5|90.44|19837
1605186200000|2020-11-12 13:03:20|90.62|90.48|90.52|90.46|90.62|90.48|90.52|90.46|18276
1605186210000|2020-11-12 13:03:30|90.5|90.44|90.44|90.34|90.52|90.44|90.44|90.34|20525
1605186220000|2020-11-12 13:03:40|90.42|90.42|90.74|90.58|90.76|90.62|90.42|90.34|37193
1605186230000|2020-11-12 13:03:50|90.68||90.66||90.68||90.66||6608
1605186240000|2020-11-12 13:04:00|90.62|90.56|90.56|90.5|90.62|90.56|90.52|90.42|40870
1605186250000|2020-11-12 13:04:10|90.62|90.42|90.5|90.34|90.62|90.42|90.5|90.34|6715
1605186260000|2020-11-12 13:04:20|90.52|90.36|90.56|90.38|90.56|90.4|90.36|90.32|18085
1605186270000|2020-11-12 13:04:30||90.42||90.4||90.42||90.38|84260
1605186280000|2020-11-12 13:04:40|90.5|90.42|90.5|90.4|90.5|90.42|90.5|90.4|14
1605186290000|2020-11-12 13:04:50|90.46|90.46|90.56|90.42|90.56|90.46|90.46|90.4|15786
1605186300000|2020-11-12 13:05:00|90.62|90.46|90.86|90.78|90.86|90.82|90.62|90.44|47342
1605186310000|2020-11-12 13:05:10|90.88|90.8|90.96|90.8|90.96|90.8|90.88|90.78|12713
1605186320000|2020-11-12 13:05:20|90.94|90.78|90.9|90.78|90.94|90.78|90.9|90.78|52057
1605186330000|2020-11-12 13:05:30|90.94|90.8|90.9|90.8|90.96|90.8|90.9|90.78|939
1605186340000|2020-11-12 13:05:40|90.96|90.78|90.88|90.78|90.96|90.78|90.88|90.78|31526
1605186350000|2020-11-12 13:05:50|90.94||90.94||90.94||90.94||2726
1605186360000|2020-11-12 13:06:00|90.96|90.84|90.92|90.78|91|90.92|90.88|90.78|23632
1605186370000|2020-11-12 13:06:10|90.96|90.82|90.9|90.8|90.96|90.92|90.9|90.8|17392
1605186380000|2020-11-12 13:06:20|90.88|90.78|90.8|90.7|90.94|90.82|90.8|90.7|26397
1605186390000|2020-11-12 13:06:30|90.82|90.72|90.96|90.84|90.96|90.88|90.82|90.72|27431
1605186400000|2020-11-12 13:06:40|90.98|90.86|90.96|90.88|91|90.88|90.96|90.84|29670
1605186410000|2020-11-12 13:06:50|91|90.92|91|90.92|91|90.92|90.96|90.88|186818
1605186420000|2020-11-12 13:07:00|90.98|90.9|91.38|91.14|91.52|91.26|90.98|90.88|192087
1605186430000|2020-11-12 13:07:10|91.46|91.18|91.32|91.14|91.46|91.2|91.32|91.14|18371
1605186440000|2020-11-12 13:07:20|91.42|91.4|91.7|91.64|91.7|91.64|91.42|91.4|35120
1605186450000|2020-11-12 13:07:30|91.72|91.58|91.9|91.8|91.94|91.82|91.64|91.48|283354
1605186460000|2020-11-12 13:07:40|||||||||16528
1605186470000|2020-11-12 13:07:50|91.94|91.82|91.86|91.56|91.94|91.86|91.86|91.54|58888
1605186480000|2020-11-12 13:08:00|91.84|91.46|91.6|91.44|91.84|91.46|91.48|91.32|23868
1605186490000|2020-11-12 13:08:10|91.58|91.42|91.58|91.42|91.6|91.44|91.58|91.42|42407
1605186500000|2020-11-12 13:08:20|91.6|91.48|91.5|91.36|91.68|91.64|91.5|91.34|39697
1605186510000|2020-11-12 13:08:30|91.64|91.54|91.6|91.42|91.64|91.54|91.54|91.36|18464
1605186520000|2020-11-12 13:08:40|91.64|91.38|91.6|91.4|91.64|91.4|91.6|91.38|9630
1605186530000|2020-11-12 13:08:50|91.64|91.42|91.6|91.38|91.78|91.76|91.6|91.36|126266
1605186540000|2020-11-12 13:09:00|91.66|91.5|91.62|91.5|91.66|91.52|91.56|91.5|11045
1605186550000|2020-11-12 13:09:10|91.64|91.56|91.78|91.62|91.78|91.62|91.64|91.56|11022
1605186560000|2020-11-12 13:09:20|91.76|91.56|91.76|91.64|91.78|91.64|91.76|91.56|3537
1605186570000|2020-11-12 13:09:30|91.74|91.66|91.76|91.68|91.8|91.7|91.74|91.66|44155
1605186580000|2020-11-12 13:09:40|91.8|91.72|91.76|91.58|91.84|91.74|91.76|91.54|51155
1605186590000|2020-11-12 13:09:50|91.8|91.56|91.8|91.78|91.94|91.78|91.74|91.56|356106
1605186600000|2020-11-12 13:10:00|91.92||91.8||91.92||91.8||154209
1605186610000|2020-11-12 13:10:10|91.92||91.8||91.92||91.8||57414
1605186620000|2020-11-12 13:10:20|91.92|91.84|92.18|92.04|92.2|92.18|91.8|91.84|98324
1605186630000|2020-11-12 13:10:30|92.14|92.06|92.16|92.08|92.2|92.14|92.1|92.06|18680
1605186640000|2020-11-12 13:10:40|92.18|92.1|92.08|91.94|92.18|92.16|92.08|91.94|93236
1605186650000|2020-11-12 13:10:50||91.92||91.8||91.92||91.8|0
1605186660000|2020-11-12 13:11:00|||||||||3892
1605186670000|2020-11-12 13:11:10|92.06|91.78|91.86|91.78|92.06|91.78|91.86|91.78|10121
1605186680000|2020-11-12 13:11:20|91.82|91.76|91.34|91.24|91.82|91.76|91.32|91.24|40496
1605186690000|2020-11-12 13:11:30|91.32|91.26|91.34|91.18|91.34|91.26|91.32|91.18|60996
1605186700000|2020-11-12 13:11:40|91.32|91.22|91.12|91|91.32|91.22|91.12|91|54214
1605186710000|2020-11-12 13:11:50|91.1|90.98|90.9|90.8|91.1|90.98|90.9|90.8|25222
1605186720000|2020-11-12 13:12:00|90.88|90.78|90.86|90.7|90.9|90.78|90.8|90.7|228548
1605186730000|2020-11-12 13:12:10|90.84|90.72|90.84|90.74|90.84|90.74|90.84|90.72|32854
1605186740000|2020-11-12 13:12:20|90.86|90.76|90.9|90.84|91|90.9|90.86|90.74|22652
1605186750000|2020-11-12 13:12:30|90.88|90.82|90.9|90.76|90.9|90.86|90.88|90.74|12515
1605186760000|2020-11-12 13:12:40|90.88||90.88||90.88||90.88||12038
1605186770000|2020-11-12 13:12:50|90.9|90.78|90.88|90.78|90.9|90.78|90.88|90.78|117708
1605186780000|2020-11-12 13:13:00|90.82|90.76|90.86|90.7|90.88|90.82|90.8|90.7|28918
1605186790000|2020-11-12 13:13:10|90.8|90.72|90.8|90.76|90.8|90.76|90.8|90.72|1112
1605186800000|2020-11-12 13:13:20|90.86|90.78|90.88|90.8|90.88|90.8|90.8|90.76|37140
1605186810000|2020-11-12 13:13:30|90.82|90.82|90.86|90.74|90.88|90.84|90.82|90.66|127464
1605186820000|2020-11-12 13:13:40|||||||||646
1605186830000|2020-11-12 13:13:50||90.76||90.76||90.76||90.76|13062
1605186840000|2020-11-12 13:14:00|90.8|90.74|90.96|90.9|91.04|90.96|90.8|90.74|99876
1605186850000|2020-11-12 13:14:10|91|90.96|91|90.9|91|90.96|90.96|90.9|16247
1605186860000|2020-11-12 13:14:20|90.98|90.86|90.9|90.78|90.98|90.86|90.9|90.78|21697
1605186870000|2020-11-12 13:14:30|90.96|90.86|90.88|90.78|90.96|90.86|90.88|90.78|6103
1605186880000|2020-11-12 13:14:40|90.9||90.86||90.9||90.86||4322
1605186890000|2020-11-12 13:14:50|||||||||190
1605186900000|2020-11-12 13:15:00|90.94|90.88|91.28|91.1|91.3|91.12|90.94|90.86|169407
1605186910000|2020-11-12 13:15:10|91.3|91.12|91.28|91.1|91.3|91.12|91.28|91.1|14697
1605186920000|2020-11-12 13:15:20|91.3|91.12|91.16|91.1|91.3|91.12|91.16|91.1|9496
1605186930000|2020-11-12 13:15:30|91.24|91.12|91.14|90.96|91.3|91.12|91.14|90.96|31587
1605186940000|2020-11-12 13:15:40|91.1|90.94|91.04|90.84|91.1|90.94|91.04|90.78|15771
1605186950000|2020-11-12 13:15:50|91.1|90.9|91.08|90.88|91.1|90.9|91.08|90.88|21627
1605186970000|2020-11-12 13:16:10|91.1|90.9|91.1|90.92|91.1|90.98|90.98|90.9|11583
1605186980000|2020-11-12 13:16:20||90.96||90.96||90.96||90.96|7753
1605186990000|2020-11-12 13:16:30|91.12|91|91.24|91.12|91.24|91.12|91.12|91|22168
1605187000000|2020-11-12 13:16:40|91.2|91.08|91.2|91.08|91.2|91.12|91.2|91.08|21840
1605187010000|2020-11-12 13:16:50|91.24|91.06|91.24|91.1|91.24|91.1|91.22|91.06|602
1605187020000|2020-11-12 13:17:00|91.22||91.22||91.22||91.22||7280
1605187030000|2020-11-12 13:17:10|||||||||2778
1605187040000|2020-11-12 13:17:20|91.18|91.08|91.18|91|91.18|91.08|91.18|91|31449
1605187050000|2020-11-12 13:17:30|91.22|91.06|91.32|91.28|91.42|91.32|91.14|91.06|36462
1605187060000|2020-11-12 13:17:40|91.26|91.26|91.36|91.22|91.4|91.26|91.26|91.22|2515
1605187070000|2020-11-12 13:17:50|91.4|91.24|91.48|91.38|91.48|91.38|91.32|91.22|9803
1605187080000|2020-11-12 13:18:00|91.52|91.4|91.52|91.36|91.52|91.5|91.46|91.36|9654
1605187090000|2020-11-12 13:18:10|91.58|91.38|91.66|91.52|91.66|91.52|91.52|91.38|12988
1605187110000|2020-11-12 13:18:30|91.68|91.5|91.64|91.56|91.68|91.56|91.64|91.5|23893
1605187120000|2020-11-12 13:18:40|91.66|91.52|91.66|91.62|91.76|91.62|91.66|91.52|23264
1605187140000|2020-11-12 13:19:00|91.76|91.64|91.74|91.62|91.8|91.68|91.74|91.62|39142
1605187150000|2020-11-12 13:19:10|91.76|91.64|91.76|91.62|91.78|91.64|91.76|91.62|8743
1605187160000|2020-11-12 13:19:20|91.72|91.68|91.64|91.54|91.74|91.7|91.64|91.54|22551
1605187170000|2020-11-12 13:19:30|91.62|91.5|91.3|91.18|91.62|91.5|91.26|91.08|91552
1605187180000|2020-11-12 13:19:40|91.26|91.16|91.26|91.18|91.26|91.18|91.24|91.16|68698
1605187190000|2020-11-12 13:19:50|||||||||6161
1605187200000|2020-11-12 13:20:00|91.3|91.2|91.24|91.2|91.38|91.24|91.24|91.18|25864
1605187210000|2020-11-12 13:20:10|91.3|91.22|91.38|91.22|91.38|91.22|91.3|91.22|13444
1605187220000|2020-11-12 13:20:20|||||||||200
1605187230000|2020-11-12 13:20:30|91.42|91.24|91.5|91.34|91.52|91.44|91.38|91.24|8075
1605187240000|2020-11-12 13:20:40|91.48|91.36|91.58|91.48|91.58|91.52|91.48|91.3|59872
1605187250000|2020-11-12 13:20:50|91.54|91.54|91.58|91.48|91.6|91.54|91.54|91.48|14313
1605187260000|2020-11-12 13:21:00||91.52||91.52||91.52||91.52|1111
1605187270000|2020-11-12 13:21:10|||||||||25178
1605187280000|2020-11-12 13:21:20||91.54||91.52||91.54||91.52|2286
1605187290000|2020-11-12 13:21:30||91.54||91.54||91.54||91.54|7588
1605187300000|2020-11-12 13:21:40|91.56|91.52|91.52|91.48|91.56|91.52|91.52|91.48|3149
1605187310000|2020-11-12 13:21:50|91.58||91.54||91.62||91.54||21655
1605187320000|2020-11-12 13:22:00|91.5|91.42|91.24|91.18|91.5|91.42|91.24|91.18|10731
1605187330000|2020-11-12 13:22:10|91.14|91.14|91.4|91.2|91.44|91.26|91.08|91|128480
1605187340000|2020-11-12 13:22:20|91.38|91.28|91.02|90.98|91.38|91.28|91|90.94|29045
1605187350000|2020-11-12 13:22:30|91.14|91|91.06|90.98|91.16|91|91.06|90.96|18069
1605187360000|2020-11-12 13:22:40|91.1|90.96|91.06|90.98|91.1|90.98|91.06|90.96|10574
1605187370000|2020-11-12 13:22:50|91.04|90.96|90.92|90.86|91.04|90.98|90.92|90.86|18591
1605187380000|2020-11-12 13:23:00|90.9|90.8|90.9|90.78|90.9|90.8|90.9|90.78|3693
1605187390000|2020-11-12 13:23:10|90.84|90.76|90.8|90.7|90.84|90.76|90.78|90.7|7413
1605187400000|2020-11-12 13:23:20|90.76|90.74|90.8|90.74|90.98|90.78|90.76|90.7|21633
1605187410000|2020-11-12 13:23:30||90.76||90.78||90.78||90.76|3538
1605187420000|2020-11-12 13:23:40|90.94|90.8|91.26|91.14|91.28|91.14|90.8|90.8|36414
1605187430000|2020-11-12 13:23:50|91.32|91.24|91.36|91.26|91.4|91.32|91.3|91.24|34746
1605187440000|2020-11-12 13:24:00|91.34|91.24|91.18|91|91.34|91.24|91.16|90.98|14329
1605187450000|2020-11-12 13:24:10|91.16|90.98|91.14|91|91.16|91|91.14|90.98|75
1605187460000|2020-11-12 13:24:20|91.1|90.98|90.82|90.7|91.1|90.98|90.82|90.7|60889
1605187470000|2020-11-12 13:24:30|90.78|90.76|90.8|90.64|90.82|90.76|90.76|90.64|54188
1605187480000|2020-11-12 13:24:40|90.78|90.62|90.72|90.56|90.8|90.62|90.66|90.56|64655
1605187490000|2020-11-12 13:24:50|90.68|90.58|90.78|90.6|90.78|90.6|90.66|90.58|6838
1605187500000|2020-11-12 13:25:00|90.68|90.66|90.78|90.6|90.8|90.7|90.68|90.58|45871
1605187510000|2020-11-12 13:25:10|90.76|90.58|90.7|90.6|90.78|90.6|90.7|90.58|10963
1605187520000|2020-11-12 13:25:20|90.68||90.66||90.7||90.66||11308
1605187530000|2020-11-12 13:25:30|||||||||84821
1605187540000|2020-11-12 13:25:40|90.6|90.56|90.66|90.56|90.66|90.56|90.6|90.56|5669
1605187550000|2020-11-12 13:25:50|90.74|90.58|90.62|90.56|90.78|90.6|90.62|90.56|16494
1605187560000|2020-11-12 13:26:00|90.58|90.52|90.6|90.5|90.62|90.52|90.54|90.44|73329
1605187570000|2020-11-12 13:26:10|90.54|90.44|90.54|90.5|90.54|90.5|90.54|90.44|19845
1605187580000|2020-11-12 13:26:20|90.52|90.46|90.46|90.38|90.52|90.46|90.42|90.32|84922
1605187590000|2020-11-12 13:26:30|90.52|90.42|90.54|90.42|90.54|90.42|90.46|90.38|61081
1605187600000|2020-11-12 13:26:40|90.46|90.44|90.6|90.54|90.62|90.58|90.46|90.42|41575
1605187620000|2020-11-12 13:27:00|90.58|90.52|90.38|90.24|90.58|90.52|90.36|90.24|76562
1605187630000|2020-11-12 13:27:10|90.34||90.34||90.34||90.34||3453
1605187640000|2020-11-12 13:27:20|||||||||7474
1605187650000|2020-11-12 13:27:30|90.32|90.22|90.28|90.14|90.34|90.24|90.24|90.06|56343
1605187660000|2020-11-12 13:27:40|90.26|90.12|90.12|90.06|90.28|90.12|90.04|90|86704
1605187670000|2020-11-12 13:27:50|90.1|90.04|90.06|89.98|90.12|90.06|90.04|89.98|77837
1605187680000|2020-11-12 13:28:00|90.04|90|90.12|90.04|90.12|90.06|90.04|90|16491
1605187690000|2020-11-12 13:28:10|90.2|90.06|90.34|90.16|90.34|90.16|90.1|90.04|60835
1605187700000|2020-11-12 13:28:20|90.4|90.18|90.48|90.38|90.48|90.38|90.34|90.18|24453
1605187710000|2020-11-12 13:28:30|90.54|90.4|90.74|90.64|90.84|90.72|90.54|90.4|58459
1605187720000|2020-11-12 13:28:40|90.7|90.62|90.84|90.68|90.84|90.68|90.68|90.6|19472
1605187730000|2020-11-12 13:28:50|90.82|90.7|90.82|90.64|90.84|90.7|90.82|90.64|14312
1605187740000|2020-11-12 13:29:00|90.74|90.58|90.76|90.66|90.82|90.72|90.72|90.58|8181
1605187750000|2020-11-12 13:29:10|90.84|90.68|91.2|91.04|91.2|91.04|90.82|90.66|37997
1605187760000|2020-11-12 13:29:20|91.12|91.06|91.18|91|91.42|91.28|91.1|90.86|28141
1605187770000|2020-11-12 13:29:30|91.2|91.04|91.54|91.4|91.56|91.4|91.16|91|20297
1605187780000|2020-11-12 13:29:40|91.56|91.42|91.54|91.4|91.56|91.42|91.54|91.4|957
1605187790000|2020-11-12 13:29:50|91.56|91.46|91.3|91.06|91.62|91.46|91.3|91|23981
1605187800000|2020-11-12 13:30:00|91.28|91.1|91.06|90.76|91.28|91.1|90.9|90.5|10169
1605187820000|2020-11-12 13:30:20||90.78||90.8||90.8||90.78|317
1605187830000|2020-11-12 13:30:30|91.04|90.96|91.04|91|91.04|91|91.04|90.96|3
1605187840000|2020-11-12 13:30:40|91.14|91.02|91.14|91.02|91.14|91.02|91.14|91.02|3547
1605187850000|2020-11-12 13:30:50|91.26|91.04|91.4|91.14|91.4|91.14|91.26|91.04|10114
1605187860000|2020-11-12 13:31:00|91.42|91.16|91.56|91.38|91.6|91.48|91.42|91.16|20297
1605187870000|2020-11-12 13:31:10|91.52|91.36|91.4|91.22|91.52|91.36|91.4|91.12|30721
1605187880000|2020-11-12 13:31:20|91.38|91.12|90.96|90.74|91.38|91.12|90.92|90.7|12468
1605187890000|2020-11-12 13:31:30||90.78||90.76||90.78||90.74|16757
1605187900000|2020-11-12 13:31:40|90.94|90.74|90.86|90.7|90.94|90.74|90.84|90.64|29744
1605187910000|2020-11-12 13:31:50|90.92|90.72|90.98|90.78|90.98|90.86|90.92|90.72|11925
1605187920000|2020-11-12 13:32:00|90.96|90.98|90.96|90.78|91.14|90.98|90.96|90.78|75637
1605187930000|2020-11-12 13:32:10|90.94|90.74|90.86|90.78|90.94|90.86|90.84|90.74|17549
1605187940000|2020-11-12 13:32:20|90.9|90.8|91.08|90.96|91.08|90.96|90.86|90.8|13402
1605187950000|2020-11-12 13:32:30|91.14|90.98|91.16|91.08|91.16|91.08|91.14|90.98|8522
1605187960000|2020-11-12 13:32:40|91.24|91.16|91.3|91.22|91.3|91.22|91.24|91.16|7782
1605187970000|2020-11-12 13:32:50|91.38|91.24|91.54|91.44|91.54|91.48|91.38|91.24|31004
1605187980000|2020-11-12 13:33:00|91.6|91.46|91.6|91.48|91.6|91.48|91.6|91.44|6887
1605187990000|2020-11-12 13:33:10|91.54|91.46|91.58|91.48|91.6|91.5|91.54|91.38|26536
1605188000000|2020-11-12 13:33:20|91.5|91.4|91.06|91.02|91.5|91.5|91.06|90.96|22500
1605188010000|2020-11-12 13:33:30|91.04|90.98|90.94|90.8|91.04|90.98|90.94|90.74|26945
1605188020000|2020-11-12 13:33:40|90.9|90.78|90.78|90.6|90.9|90.78|90.58|90.44|26062
1605188030000|2020-11-12 13:33:50|90.72|90.56|90.68|90.54|90.82|90.58|90.68|90.54|19476
1605188040000|2020-11-12 13:34:00|90.62|90.48|90.38|90.28|90.62|90.48|90.36|90.28|39551
1605188050000|2020-11-12 13:34:10|90.36|90.26|90.2|90.1|90.36|90.28|90.2|90|62138
1605188060000|2020-11-12 13:34:20|90.18|90.18|90.1|90|90.2|90.18|90.08|89.96|25207
1605188070000|2020-11-12 13:34:30|90.12|90.04|90.14|90|90.24|90.12|90.1|90|26191
1605188080000|2020-11-12 13:34:40|90.1|90.02|90.14|90.04|90.14|90.04|90.1|90.02|76727
1605188090000|2020-11-12 13:34:50|90.22|90.08|90.8|90.54|90.8|90.54|90.14|90.08|50776
1605188100000|2020-11-12 13:35:00|90.78|90.8|91.18|91|91.2|91.02|90.78|90.64|50635
1605188110000|2020-11-12 13:35:10|91.14|90.98|91.12|90.9|91.18|91|91.08|90.9|29282
1605188120000|2020-11-12 13:35:20|91.1|90.88|90.88|90.66|91.1|90.88|90.88|90.64|17952
1605188130000|2020-11-12 13:35:30|90.78|90.6|91.02|90.7|91.02|90.7|90.78|90.6|5436
1605188140000|2020-11-12 13:35:40|91.06|90.72|91.22|91.12|91.36|91.14|91.06|90.72|24472
1605188150000|2020-11-12 13:35:50|91.24|91.14|91.36|91.3|91.36|91.3|91.24|91.14|40995
1605188160000|2020-11-12 13:36:00|91.44|91.28|91.58|91.42|91.58|91.44|91.44|91.28|49870
1605188170000|2020-11-12 13:36:10|91.56|91.38|91.44|91.28|91.56|91.42|91.38|91.26|20752
1605188180000|2020-11-12 13:36:20|91.48|91.26|91.46|91.26|91.52|91.26|91.46|91.26|1059
1605188190000|2020-11-12 13:36:30|91.42||91.42||91.42||91.42||17562
1605188200000|2020-11-12 13:36:40|91.48|91.28|91.44|91.28|91.48|91.28|91.44|91.28|5143
1605188210000|2020-11-12 13:36:50|91.48|91.3|91.44|91.34|91.6|91.44|91.44|91.3|19255
1605188220000|2020-11-12 13:37:00|91.5||91.5||91.5||91.5||53437
1605188230000|2020-11-12 13:37:10|91.54|91.4|91.58|91.42|91.58|91.42|91.54|91.4|8452
1605188240000|2020-11-12 13:37:20||91.44||91.44||91.44||91.44|5430
1605188250000|2020-11-12 13:37:30|91.6|91.5|91.62|91.44|91.7|91.6|91.58|91.44|38595
1605188260000|2020-11-12 13:37:40|91.58|91.42|91.62|91.42|91.64|91.52|91.48|91.42|13945
1605188270000|2020-11-12 13:37:50|91.58|91.36|91.4|91.26|91.58|91.36|91.38|91.2|5702
1605188280000|2020-11-12 13:38:00|91.36|91.2|91.34|91.24|91.36|91.24|91.3|91.18|11386
1605188290000|2020-11-12 13:38:10|91.32|91.22|91.34|91.26|91.34|91.26|91.32|91.22|4800
1605188300000|2020-11-12 13:38:20|91.38|91.28|91.42|91.28|91.44|91.36|91.38|91.28|47513
1605188310000|2020-11-12 13:38:30|91.38|91.26|90.92|90.78|91.38|91.26|90.92|90.78|47961
1605188320000|2020-11-12 13:38:40|90.86|90.74|90.88|90.78|90.92|90.8|90.86|90.68|6091
1605188330000|2020-11-12 13:38:50|90.8|90.8|90.88|90.78|90.88|90.8|90.8|90.74|21724
1605188340000|2020-11-12 13:39:00|90.92|90.8|90.88|90.76|90.94|90.84|90.88|90.76|59137
1605188350000|2020-11-12 13:39:10|90.86|90.74|90.72|90.68|90.86|90.74|90.72|90.6|68235
1605188360000|2020-11-12 13:39:20|90.74|90.6|90.9|90.8|90.9|90.8|90.74|90.56|21577
1605188370000|2020-11-12 13:39:30|90.94|90.82|90.96|90.82|90.96|90.86|90.9|90.8|13818
1605188380000|2020-11-12 13:39:40|90.98|90.86|91|90.88|91.08|90.94|90.98|90.86|11204
1605188390000|2020-11-12 13:39:50|90.98||91||91||90.98||4257
1605188400000|2020-11-12 13:40:00|90.94|90.9|91.02|90.88|91.1|91.02|90.94|90.78|64397
1605188410000|2020-11-12 13:40:10|90.98|90.8|90.98|90.82|90.98|90.84|90.98|90.8|10268
1605188420000|2020-11-12 13:40:20|90.92|90.8|90.8|90.7|90.92|90.8|90.76|90.64|76924
1605188430000|2020-11-12 13:40:30|90.74|90.66|90.5|90.4|90.74|90.66|90.5|90.34|39092
1605188440000|2020-11-12 13:40:40||90.36||90.34||90.36||90.34|20306
1605188450000|2020-11-12 13:40:50|90.46|90.36|90.46|90.36|90.5|90.4|90.4|90.34|15413
1605188460000|2020-11-12 13:41:00|90.42|90.32|90.36|90.3|90.42|90.32|90.36|90.3|15033
1605188470000|2020-11-12 13:41:10|90.42|90.32|90.36|90.34|90.42|90.36|90.36|90.32|11220
1605188480000|2020-11-12 13:41:20|90.32|90.32|90.28|90.14|90.32|90.32|90.26|90.12|34443
1605188490000|2020-11-12 13:41:30|90.38|90.16|90.32|90.2|90.38|90.22|90.32|90.16|834
1605188500000|2020-11-12 13:41:40|90.36|90.26|90.4|90.3|90.42|90.3|90.34|90.2|12515
1605188510000|2020-11-12 13:41:50|90.42|90.36|90.54|90.42|90.54|90.42|90.4|90.36|13230
1605188520000|2020-11-12 13:42:00|90.52|90.4|90.54|90.46|90.54|90.5|90.52|90.4|9941
1605188530000|2020-11-12 13:42:10|90.58|90.42|90.7|90.54|90.7|90.54|90.52|90.4|17920
1605188540000|2020-11-12 13:42:20|90.74|90.56|90.88|90.8|90.88|90.82|90.58|90.48|76299
1605188550000|2020-11-12 13:42:30|90.9|90.82|90.76|90.58|90.92|90.82|90.7|90.5|61275
1605188560000|2020-11-12 13:42:40|90.74|90.56|90.9|90.7|90.9|90.7|90.7|90.5|32266
1605188570000|2020-11-12 13:42:50|90.88|90.66|90.88|90.68|90.9|90.76|90.74|90.66|23141
1605188580000|2020-11-12 13:43:00|90.8|90.66|90.54|90.36|90.8|90.66|90.54|90.36|23398
1605188590000|2020-11-12 13:43:10|90.52|90.34|90.46|90.36|90.52|90.36|90.46|90.32|6890
1605188600000|2020-11-12 13:43:20|||||||||9645
1605188610000|2020-11-12 13:43:30|90.5|90.38|90.54|90.4|90.54|90.44|90.5|90.36|10573
1605188620000|2020-11-12 13:43:40||90.42||90.46||90.46||90.42|1008247
1605188630000|2020-11-12 13:43:50|90.5|90.5|90.5|90.38|90.5|90.5|90.5|90.38|11219
1605188640000|2020-11-12 13:44:00|90.48|90.36|90.38|90.32|90.48|90.36|90.36|90.32|12191
1605188650000|2020-11-12 13:44:10|90.32|90.3|90.36|90.3|90.38|90.3|90.32|90.3|10659
1605188660000|2020-11-12 13:44:20|90.34|90.32|90.6|90.5|90.68|90.52|90.34|90.32|37233
1605188670000|2020-11-12 13:44:30|90.58|90.48|90.5|90.38|90.58|90.48|90.44|90.38|46709
1605188680000|2020-11-12 13:44:40||90.4||90.4||90.4||90.4|2210
1605188690000|2020-11-12 13:44:50|90.52|90.42|90.5|90.4|90.52|90.42|90.5|90.4|40084
1605188700000|2020-11-12 13:45:00|90.44||90.5||90.5||90.44||898
1605188710000|2020-11-12 13:45:10||90.42||90.44||90.44||90.4|123
1605188720000|2020-11-12 13:45:20|90.48|90.4|90.66|90.48|90.72|90.52|90.46|90.4|45980
1605188730000|2020-11-12 13:45:30|||||||||4005
1605188740000|2020-11-12 13:45:40|90.68|90.52|90.82|90.7|90.86|90.74|90.68|90.52|43182
1605188750000|2020-11-12 13:45:50|90.84|90.66|90.7|90.58|90.84|90.66|90.7|90.58|18390
1605188760000|2020-11-12 13:46:00||90.6||90.6||90.6||90.6|1658
1605188770000|2020-11-12 13:46:10|90.68||90.72||90.72||90.68||31208
1605188780000|2020-11-12 13:46:20|90.68|90.58|90.66|90.58|90.72|90.58|90.66|90.58|5463
1605188790000|2020-11-12 13:46:30|||||||||5481
1605188800000|2020-11-12 13:46:40|90.72|90.6|90.84|90.76|90.9|90.86|90.72|90.6|24710
1605188810000|2020-11-12 13:46:50|90.8|90.8|90.8|90.66|90.84|90.82|90.76|90.66|9614
1605188820000|2020-11-12 13:47:00|90.74|90.64|90.82|90.74|90.86|90.74|90.72|90.58|41831
1605188830000|2020-11-12 13:47:10|90.86|90.76|90.9|90.78|90.9|90.78|90.86|90.74|10795
1605188840000|2020-11-12 13:47:20|90.88||90.88||90.88||90.88||12504
1605188850000|2020-11-12 13:47:30|90.9||90.9||90.9||90.9||2338
1605188860000|2020-11-12 13:47:40|90.94|90.8|90.9|90.8|90.96|90.8|90.9|90.8|3093
1605188870000|2020-11-12 13:47:50|90.86||90.88||90.9||90.86||10903
1605188880000|2020-11-12 13:48:00|90.86|90.78|90.88|90.78|90.88|90.8|90.82|90.64|42605
1605188890000|2020-11-12 13:48:10|90.86|90.74|90.84|90.74|90.88|90.84|90.84|90.74|219
1605188900000|2020-11-12 13:48:20|90.8|90.7|90.86|90.7|90.86|90.72|90.74|90.64|20106
1605188910000|2020-11-12 13:48:30|90.84|90.68|90.88|90.7|90.88|90.7|90.84|90.68|6014
1605188920000|2020-11-12 13:48:40|90.84|90.68|90.8|90.7|90.84|90.7|90.8|90.68|5605
1605188930000|2020-11-12 13:48:50|90.82||90.8||90.86||90.78||12107
1605188940000|2020-11-12 13:49:00|90.82||90.78||90.82||90.78||240
1605188950000|2020-11-12 13:49:10|90.76|90.68|90.78|90.7|90.78|90.7|90.76|90.68|17567
1605188960000|2020-11-12 13:49:20|90.76|90.72|90.76|90.68|90.78|90.72|90.76|90.68|8195
1605188970000|2020-11-12 13:49:30|90.78|90.72|91.16|91.1|91.16|91.1|90.78|90.72|262560
1605188980000|2020-11-12 13:49:40|91.14|91.14|91.16|91.04|91.2|91.14|91.1|91|40748
1605189000000|2020-11-12 13:50:00|91.1|91.08|91.18|91.14|91.18|91.14|91.1|91.08|15413
1605189010000|2020-11-12 13:50:10|91.2|91.16|91.2|91.16|91.28|91.18|91.16|91.14|20126
1605189020000|2020-11-12 13:50:20|91.28|91.18|91.32|91.24|91.34|91.3|91.28|91.18|17569
1605189030000|2020-11-12 13:50:30|91.34|91.3|91.3|91.2|91.34|91.3|91.28|91.18|10283
1605189040000|2020-11-12 13:50:40|91.32|91.16|91.56|91.54|91.56|91.54|91.32|91.16|61890
1605189050000|2020-11-12 13:50:50|91.58|91.5|91.58|91.54|91.68|91.56|91.56|91.5|35047
1605189060000|2020-11-12 13:51:00|91.68|91.56|91.48|91.36|91.82|91.78|91.46|91.3|167151
1605189070000|2020-11-12 13:51:10|91.5|91.38|91.56|91.42|91.56|91.5|91.5|91.38|5021
1605189080000|2020-11-12 13:51:20|91.58|91.44|91.32|91.14|91.58|91.5|91.28|91.14|51856
1605189090000|2020-11-12 13:51:30|91.34|91.18|91.5|91.26|91.6|91.42|91.32|91.18|39093
1605189100000|2020-11-12 13:51:40|91.48|91.24|91.54|91.38|91.54|91.38|91.42|91.22|10451
1605189110000|2020-11-12 13:51:50|91.56|91.42|91.56|91.44|91.56|91.44|91.56|91.42|2530
1605189120000|2020-11-12 13:52:00|91.58|91.48|91.58|91.46|91.58|91.48|91.58|91.46|5223
1605189130000|2020-11-12 13:52:10|91.52|91.48|91.58|91.52|91.58|91.52|91.52|91.48|11858
1605189140000|2020-11-12 13:52:20|91.6|91.54|91.66|91.56|91.66|91.56|91.58|91.52|33103
1605189150000|2020-11-12 13:52:30|91.74|91.58|91.72|91.6|91.76|91.64|91.7|91.58|131201
1605189160000|2020-11-12 13:52:40||91.58||91.64||91.64||91.54|23521
1605189170000|2020-11-12 13:52:50|91.74|91.66|91.48|91.24|91.8|91.74|91.42|91.2|67129
1605189180000|2020-11-12 13:53:00|91.42|91.22|91.42|91.22|91.42|91.22|91.42|91.18|5390
1605189190000|2020-11-12 13:53:10|91.44|91.26|91.58|91.48|91.58|91.48|91.44|91.26|12956
1605189200000|2020-11-12 13:53:20|91.54|91.46|91.6|91.48|91.62|91.52|91.54|91.36|23098
1605189210000|2020-11-12 13:53:30|91.62|91.54|91.64|91.48|91.66|91.54|91.62|91.48|13354
1605189230000|2020-11-12 13:53:50|91.62|91.5|91.64|91.52|91.66|91.52|91.62|91.5|26605
1605189240000|2020-11-12 13:54:00|91.66|91.58|91.68|91.58|91.68|91.6|91.66|91.52|22573
1605189250000|2020-11-12 13:54:10|91.66|91.54|91.58|91.44|91.68|91.6|91.56|91.44|23307
1605189260000|2020-11-12 13:54:20|91.6|91.46|91.5|91.42|91.6|91.46|91.5|91.42|12370
1605189270000|2020-11-12 13:54:30|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|665
1605189280000|2020-11-12 13:54:40|91.46|91.42|91.46|91.38|91.52|91.42|91.46|91.36|9586
1605189290000|2020-11-12 13:54:50|91.42|91.36|91.42|91.34|91.42|91.36|91.42|91.34|8937
1605189300000|2020-11-12 13:55:00|91.4|91.32|91.2|91.14|91.4|91.32|91.18|91.14|23622
1605189310000|2020-11-12 13:55:10|91.16|91.1|91.12|91.02|91.16|91.1|91.12|91.02|14799
1605189320000|2020-11-12 13:55:20|91.1|91|90.94|90.82|91.14|91|90.9|90.82|26759
1605189330000|2020-11-12 13:55:30||90.86||90.86||90.86||90.86|4264
1605189340000|2020-11-12 13:55:40|90.98|90.88|90.98|90.9|91|90.9|90.94|90.86|26325
1605189350000|2020-11-12 13:55:50|91|90.92|90.98|90.9|91.06|90.92|90.98|90.9|41742
1605189360000|2020-11-12 13:56:00|91.06|90.92|91|90.96|91.06|90.96|91|90.92|26633
1605189370000|2020-11-12 13:56:10|90.98|90.94|91.04|90.92|91.1|91.08|90.98|90.84|56254
1605189380000|2020-11-12 13:56:20|91.1|90.94|91.16|91.02|91.28|91.18|90.98|90.9|101868
1605189390000|2020-11-12 13:56:30|91.18|91.04|91.32|91.26|91.32|91.28|91.18|91.04|38761
1605189400000|2020-11-12 13:56:40|91.3|91.28|91.18|91.04|91.3|91.28|91.18|91.04|16908
1605189410000|2020-11-12 13:56:50|91.14|91.02|91.18|91.04|91.2|91.08|91.08|91|53473
1605189420000|2020-11-12 13:57:00|91.16|91.06|91.18|91.06|91.2|91.06|91.16|91.04|7996
1605189430000|2020-11-12 13:57:10||91.08||91.08||91.08||91.08|6
1605189440000|2020-11-12 13:57:20|91.2|91.1|91.3|91.24|91.3|91.24|91.2|91.1|31699
1605189450000|2020-11-12 13:57:30|91.32|91.22|91.44|91.36|91.46|91.42|91.32|91.2|70129
1605189460000|2020-11-12 13:57:40|91.46|91.38|91.34|91.22|91.5|91.38|91.3|91.16|27251
1605189470000|2020-11-12 13:57:50|91.36||91.34||91.36||91.34||315
1605189480000|2020-11-12 13:58:00|91.36|91.24|91.46|91.36|91.46|91.38|91.36|91.24|13873
1605189490000|2020-11-12 13:58:10|91.48|91.38|91.42|91.26|91.48|91.44|91.38|91.26|24177
1605189500000|2020-11-12 13:58:20|91.4||91.4||91.4||91.4||3265
1605189510000|2020-11-12 13:58:30||91.24||91.26||91.26||91.24|513
1605189520000|2020-11-12 13:58:40|91.38|91.24|91.34|91.26|91.4|91.26|91.34|91.24|6241
1605189530000|2020-11-12 13:58:50|91.36|91.28|91.4|91.28|91.42|91.34|91.34|91.26|44461
1605189540000|2020-11-12 13:59:00|91.42|91.26|91.3|91.2|91.42|91.38|91.3|91.2|16032
1605189550000|2020-11-12 13:59:10|91.28|91.18|91.2|91.16|91.3|91.18|91.2|91.16|26543
1605189560000|2020-11-12 13:59:20|91.18|91.1|91.08|91|91.18|91.1|91.08|91|24021
1605189570000|2020-11-12 13:59:30|91.06|90.98|90.9|90.8|91.06|90.98|90.9|90.8|15906
1605189580000|2020-11-12 13:59:40|90.92|90.78|90.78|90.68|90.92|90.78|90.78|90.66|12391
1605189590000|2020-11-12 13:59:50|90.76|90.7|90.96|90.84|91|90.86|90.76|90.7|48430
1605189600000|2020-11-12 14:00:00||90.86||90.84||90.86||90.84|18524
1605189620000|2020-11-12 14:00:20|90.92|90.86|90.92|90.84|90.96|90.86|90.92|90.84|11419
1605189630000|2020-11-12 14:00:30|90.94|90.88|90.98|90.86|91.08|90.88|90.94|90.86|64210
1605189640000|2020-11-12 14:00:40|90.96|90.84|90.94|90.84|90.98|90.84|90.88|90.8|34041
1605189650000|2020-11-12 14:00:50|90.96|90.86|91.02|90.9|91.06|90.94|90.96|90.84|24809
1605189660000|2020-11-12 14:01:00|91.04|90.86|91|90.86|91.04|90.86|91|90.86|1681
1605189670000|2020-11-12 14:01:10||90.9||90.9||90.9||90.9|1149
1605189680000|2020-11-12 14:01:20|91.04|90.94|90.8|90.68|91.04|90.96|90.8|90.68|32773
1605189690000|2020-11-12 14:01:30|90.76|90.66|90.74|90.66|90.76|90.66|90.74|90.66|1
1605189700000|2020-11-12 14:01:40|90.76|90.62|90.68|90.62|90.76|90.64|90.68|90.62|28986
1605189710000|2020-11-12 14:01:50|90.66|90.6|90.68|90.6|90.68|90.6|90.62|90.6|26657
1605189720000|2020-11-12 14:02:00|90.64||90.68||90.68||90.64||11748
1605189730000|2020-11-12 14:02:10|90.7|90.62|90.7|90.6|90.72|90.62|90.7|90.6|18371
1605189740000|2020-11-12 14:02:20||90.62||90.6||90.62||90.6|6858
1605189750000|2020-11-12 14:02:30|||||||||13432
1605189770000|2020-11-12 14:02:50|90.68||90.68||90.7||90.68||9020
1605189780000|2020-11-12 14:03:00|90.64|90.56|90.48|90.38|90.68|90.56|90.44|90.38|65685
1605189790000|2020-11-12 14:03:10|90.5||90.46||90.5||90.46||63996
1605189800000|2020-11-12 14:03:20|90.44|90.36|90.38|90.3|90.46|90.36|90.34|90.3|21055
1605189810000|2020-11-12 14:03:30|90.4||90.4||90.4||90.4||62616
1605189820000|2020-11-12 14:03:40|90.38|90.28|90.28|90.16|90.38|90.28|90.24|90.16|53997
1605189830000|2020-11-12 14:03:50|||||||||5426
1605189840000|2020-11-12 14:04:00|||||||||5711
1605189850000|2020-11-12 14:04:10|90.26|90.14|90.24|90.12|90.28|90.14|90.16|90.1|38041
1605189860000|2020-11-12 14:04:20|90.26|90.14|90.46|90.32|90.46|90.36|90.26|90.14|64209
1605189870000|2020-11-12 14:04:30|90.44|90.3|90.46|90.36|90.5|90.36|90.38|90.3|84866
1605189880000|2020-11-12 14:04:40|90.44|90.34|90.44|90.34|90.44|90.36|90.4|90.3|19168
1605189890000|2020-11-12 14:04:50|90.42|90.32|90.42|90.32|90.42|90.32|90.4|90.3|29065
1605189900000|2020-11-12 14:05:00|90.44|90.34|90.44|90.34|90.44|90.36|90.44|90.34|86786
1605189910000|2020-11-12 14:05:10|90.48|90.46|90.46|90.4|90.5|90.46|90.46|90.34|55866
1605189920000|2020-11-12 14:05:20||90.36||90.4||90.4||90.36|10219
1605189930000|2020-11-12 14:05:30|90.42|90.36|90.42|90.3|90.46|90.36|90.4|90.3|24736
1605189940000|2020-11-12 14:05:40|90.4||90.42||90.42||90.4||7624
1605189950000|2020-11-12 14:05:50|90.4|90.32|90.42|90.34|90.46|90.38|90.4|90.3|14510
1605189960000|2020-11-12 14:06:00|90.46||90.46||90.46||90.46||0
1605189970000|2020-11-12 14:06:10|90.4||90.46||90.46||90.4||2537
1605189980000|2020-11-12 14:06:20|90.48|90.4|90.54|90.42|90.54|90.44|90.48|90.4|20425
1605189990000|2020-11-12 14:06:30|90.56|90.44|90.74|90.68|90.74|90.68|90.56|90.44|42813
1605190000000|2020-11-12 14:06:40|90.82|90.66|90.84|90.72|90.84|90.72|90.82|90.66|16564
1605190010000|2020-11-12 14:06:50|90.9|90.74|90.88|90.76|90.9|90.76|90.88|90.74|1689
1605190020000|2020-11-12 14:07:00|90.86|90.74|90.8|90.74|90.86|90.74|90.8|90.74|209
1605190030000|2020-11-12 14:07:10|90.76|90.72|90.76|90.64|90.78|90.72|90.76|90.64|27689
1605190040000|2020-11-12 14:07:20|90.7|90.62|90.58|90.5|90.7|90.64|90.58|90.5|24683
1605190050000|2020-11-12 14:07:30|||||||||1169
1605190060000|2020-11-12 14:07:40|90.52|90.48|90.56|90.4|90.56|90.48|90.52|90.38|11967
1605190070000|2020-11-12 14:07:50|90.52|90.42|90.52|90.42|90.52|90.42|90.52|90.42|0
1605190080000|2020-11-12 14:08:00|90.56|90.4|90.68|90.64|90.72|90.64|90.52|90.38|59430
1605190090000|2020-11-12 14:08:10|90.72|90.66|90.78|90.72|90.78|90.72|90.72|90.64|10655
1605190100000|2020-11-12 14:08:20|90.76|90.74|90.9|90.84|90.9|90.84|90.76|90.74|32129
1605190110000|2020-11-12 14:08:30|90.86|90.82|90.94|90.84|90.94|90.84|90.86|90.82|4150
1605190120000|2020-11-12 14:08:40||90.86||90.9||90.9||90.86|1586
1605190130000|2020-11-12 14:08:50|90.96|90.92|90.98|90.92|91.06|90.94|90.96|90.9|22627
1605190140000|2020-11-12 14:09:00|90.94|90.9|90.98|90.92|90.98|90.92|90.94|90.9|4488
1605190150000|2020-11-12 14:09:10|90.96|90.9|90.78|90.64|90.96|90.9|90.74|90.58|63620
1605190160000|2020-11-12 14:09:20|90.76|90.62|90.76|90.64|90.76|90.64|90.76|90.62|4886
1605190170000|2020-11-12 14:09:30|90.8|90.62|90.86|90.72|90.86|90.72|90.8|90.62|7334
1605190180000|2020-11-12 14:09:40|90.88|90.7|90.8|90.72|90.88|90.72|90.8|90.68|12440
1605190190000|2020-11-12 14:09:50|90.86|90.74|90.74|90.68|90.86|90.74|90.74|90.64|21749
1605190200000|2020-11-12 14:10:00||90.64||90.64||90.64||90.64|6644
1605190210000|2020-11-12 14:10:10|90.76||90.68||90.76||90.68||3929
1605190220000|2020-11-12 14:10:20|90.66|90.62|90.64|90.58|90.66|90.62|90.62|90.58|23198
1605190230000|2020-11-12 14:10:30|90.62|90.56|90.58|90.56|90.64|90.58|90.58|90.56|10603
1605190240000|2020-11-12 14:10:40||90.54||90.54||90.54||90.54|996
1605190250000|2020-11-12 14:10:50|||||||||1608
1605190260000|2020-11-12 14:11:00|90.56|90.52|90.52|90.48|90.56|90.52|90.52|90.48|120602
1605190270000|2020-11-12 14:11:10||90.5||90.5||90.5||90.5|100
1605190280000|2020-11-12 14:11:20|90.54|90.52|90.72|90.64|90.8|90.64|90.54|90.5|39007
1605190290000|2020-11-12 14:11:30||90.62||90.64||90.64||90.62|4455
1605190300000|2020-11-12 14:11:40|90.74|90.66|90.8|90.66|90.86|90.74|90.74|90.64|12849
1605190320000|2020-11-12 14:12:00|90.72||90.72||90.72||90.72||1635
1605190330000|2020-11-12 14:12:10|90.8|90.68|90.8|90.68|90.8|90.68|90.76|90.68|4453
1605190340000|2020-11-12 14:12:20|90.78|90.7|90.72|90.56|90.78|90.72|90.64|90.56|49840
1605190350000|2020-11-12 14:12:30|90.7|90.6|90.7|90.6|90.7|90.6|90.7|90.6|0
1605190360000|2020-11-12 14:12:40|90.68||90.68||90.68||90.68||1130
1605190370000|2020-11-12 14:12:50|90.66|90.62|90.66|90.6|90.66|90.62|90.66|90.6|4983
1605190380000|2020-11-12 14:13:00|90.64|90.62|90.8|90.7|90.8|90.7|90.64|90.6|27255
1605190390000|2020-11-12 14:13:10|90.82|90.72|90.86|90.78|90.86|90.78|90.82|90.72|17122
1605190400000|2020-11-12 14:13:20|90.9|90.8|90.9|90.8|90.9|90.82|90.9|90.8|9065
1605190410000|2020-11-12 14:13:30||90.82||90.82||90.82||90.82|25999
1605190420000|2020-11-12 14:13:40|90.88||90.88||90.88||90.88||144
1605190430000|2020-11-12 14:13:50|90.9|90.84|90.94|90.82|90.94|90.86|90.88|90.82|39248
1605190440000|2020-11-12 14:14:00|90.98|90.84|91.04|90.94|91.06|91.04|90.98|90.82|35599
1605190450000|2020-11-12 14:14:10|91.02|90.92|90.96|90.88|91.02|90.92|90.96|90.86|21980
1605190460000|2020-11-12 14:14:20|91|90.9|90.88|90.8|91|90.9|90.86|90.8|21278
1605190470000|2020-11-12 14:14:30|90.86|90.82|90.96|90.86|90.96|90.86|90.86|90.82|16261
1605190480000|2020-11-12 14:14:40|90.92|90.84|90.74|90.68|90.92|90.84|90.74|90.68|41471
1605190490000|2020-11-12 14:14:50|90.78|90.66|90.74|90.62|90.78|90.68|90.74|90.62|14631
1605190500000|2020-11-12 14:15:00|90.72|90.6|90.66|90.56|90.72|90.6|90.6|90.56|12234
1605190510000|2020-11-12 14:15:10|90.6|90.54|90.6|90.56|90.6|90.56|90.6|90.52|46684
1605190520000|2020-11-12 14:15:20|90.58|90.52|90.52|90.5|90.6|90.52|90.52|90.5|31732
1605190530000|2020-11-12 14:15:30|90.5|90.46|90.5|90.46|90.5|90.46|90.48|90.46|12308
1605190540000|2020-11-12 14:15:40|90.48|90.44|90.52|90.44|90.52|90.44|90.48|90.42|34976
1605190550000|2020-11-12 14:15:50|90.48|90.42|90.48|90.42|90.52|90.42|90.48|90.42|8374
1605190560000|2020-11-12 14:16:00||90.4||90.4||90.4||90.4|1000
1605190570000|2020-11-12 14:16:10||90.38||90.36||90.38||90.36|6777
1605190580000|2020-11-12 14:16:20|90.44|90.34|90.42|90.34|90.44|90.34|90.42|90.34|27937
1605190590000|2020-11-12 14:16:30|||||||||16061
1605190600000|2020-11-12 14:16:40|90.38|90.32|90.42|90.32|90.42|90.32|90.38|90.32|11461
1605190610000|2020-11-12 14:16:50|90.44|90.34|90.44|90.34|90.44|90.34|90.44|90.32|4824
1605190620000|2020-11-12 14:17:00|90.48|90.36|90.5|90.4|90.52|90.48|90.42|90.36|24374
1605190630000|2020-11-12 14:17:10|90.52|90.42|90.48|90.44|90.52|90.48|90.48|90.4|15596
1605190640000|2020-11-12 14:17:20|90.5|90.48|90.68|90.58|90.68|90.64|90.5|90.46|56899
1605190650000|2020-11-12 14:17:30|90.72|90.6|90.68|90.62|90.72|90.62|90.68|90.6|5844
1605190660000|2020-11-12 14:17:40|90.72|90.64|90.68|90.54|90.74|90.64|90.62|90.52|27991
1605190670000|2020-11-12 14:17:50|90.66|90.52|90.6|90.5|90.66|90.52|90.6|90.48|117855
1605190680000|2020-11-12 14:18:00|||||||||11115
1605190710000|2020-11-12 14:18:30|90.58||90.58||90.58||90.58||14
1605190720000|2020-11-12 14:18:40|90.56|90.48|90.58|90.48|90.58|90.48|90.48|90.44|36095
1605190730000|2020-11-12 14:18:50|90.52|90.5|90.62|90.5|90.62|90.6|90.52|90.48|20500
1605190740000|2020-11-12 14:19:00|90.64|90.52|90.64|90.5|90.66|90.56|90.64|90.5|15312
1605190750000|2020-11-12 14:19:10|90.68|90.52|90.68|90.56|90.72|90.62|90.62|90.52|9872
1605190760000|2020-11-12 14:19:20||90.58||90.56||90.58||90.56|1690
1605190770000|2020-11-12 14:19:30|90.72|90.58|90.76|90.68|90.76|90.68|90.72|90.58|7662
1605190780000|2020-11-12 14:19:40|90.8|90.72|90.84|90.76|90.86|90.8|90.8|90.68|35462
1605190790000|2020-11-12 14:19:50|90.88|90.78|90.8|90.62|90.96|90.92|90.8|90.62|60665
1605190800000|2020-11-12 14:20:00|90.82|90.64|90.6|90.48|90.84|90.7|90.6|90.46|28999
1605190810000|2020-11-12 14:20:10|90.58|90.46|90.56|90.42|90.58|90.46|90.54|90.42|17793
1605190820000|2020-11-12 14:20:20|||||||||5000
1605190830000|2020-11-12 14:20:30|90.54|90.4|90.56|90.44|90.56|90.44|90.52|90.4|5220
1605190850000|2020-11-12 14:20:50|90.5|90.42|90.5|90.42|90.5|90.44|90.5|90.42|5500
1605190860000|2020-11-12 14:21:00|90.48|90.44|90.56|90.48|90.56|90.48|90.48|90.44|16013
1605190870000|2020-11-12 14:21:10|90.52|90.46|90.56|90.44|90.56|90.46|90.52|90.44|5904
1605190880000|2020-11-12 14:21:20|90.58|90.46|90.6|90.48|90.6|90.48|90.56|90.46|8043
1605190890000|2020-11-12 14:21:30||90.5||90.52||90.52||90.5|180
1605190900000|2020-11-12 14:21:40||90.5||90.52||90.52||90.5|3377
1605190910000|2020-11-12 14:21:50|90.62|90.56|90.6|90.52|90.64|90.56|90.6|90.52|40822
1605190920000|2020-11-12 14:22:00|90.64|90.54|90.64|90.54|90.64|90.56|90.6|90.52|8005
1605190930000|2020-11-12 14:22:10|90.66|90.58|90.86|90.72|90.86|90.74|90.66|90.58|34499
1605190940000|2020-11-12 14:22:20|90.84|90.74|90.96|90.88|90.96|90.88|90.84|90.74|46375
1605190950000|2020-11-12 14:22:30|90.88|90.86|90.94|90.86|90.96|90.86|90.88|90.86|15328
1605190960000|2020-11-12 14:22:40|90.84|90.84|90.7|90.66|90.84|90.84|90.7|90.66|34531
1605190970000|2020-11-12 14:22:50|90.68|90.64|90.68|90.58|90.7|90.64|90.66|90.54|11733
1605190980000|2020-11-12 14:23:00|90.64|90.6|90.7|90.6|90.7|90.6|90.64|90.6|3078
1605190990000|2020-11-12 14:23:10|90.74|90.62|90.7|90.62|90.74|90.62|90.7|90.62|4783
1605191000000|2020-11-12 14:23:20|90.74|90.64|90.7|90.68|90.76|90.68|90.7|90.64|12777
1605191010000|2020-11-12 14:23:30|90.76|90.66|90.68|90.66|90.76|90.66|90.68|90.6|21504
1605191020000|2020-11-12 14:23:40|90.72|90.68|90.8|90.68|90.8|90.68|90.72|90.68|47936
1605191030000|2020-11-12 14:23:50|||||||||1500
1605191040000|2020-11-12 14:24:00|90.76|90.7|90.8|90.76|90.8|90.76|90.76|90.7|17615
1605191050000|2020-11-12 14:24:10|90.76|90.72|90.78|90.66|90.8|90.76|90.72|90.66|20222
1605191060000|2020-11-12 14:24:20|90.72|90.68|90.72|90.68|90.72|90.68|90.72|90.68|100
1605191070000|2020-11-12 14:24:30|||||||||23039
1605191090000|2020-11-12 14:24:50|90.68|90.66|90.72|90.66|90.72|90.66|90.68|90.66|30468
1605191100000|2020-11-12 14:25:00|90.76|90.68|90.82|90.76|90.82|90.76|90.76|90.68|19264
1605191110000|2020-11-12 14:25:10|90.78|90.72|90.78|90.76|90.78|90.76|90.76|90.72|6930
1605191120000|2020-11-12 14:25:20|90.74|90.74|90.74|90.68|90.74|90.74|90.72|90.66|29633
1605191130000|2020-11-12 14:25:30|90.72|90.66|90.58|90.52|90.72|90.66|90.58|90.52|17700
1605191140000|2020-11-12 14:25:40|||||||||1104
1605191160000|2020-11-12 14:26:00|90.56||90.54||90.58||90.54||16411
1605191170000|2020-11-12 14:26:10|90.52|90.5|90.5|90.42|90.54|90.5|90.46|90.36|68307
1605191180000|2020-11-12 14:26:20|||||||||12542
1605191190000|2020-11-12 14:26:30|90.48||90.48||90.48||90.48||16949
1605191200000|2020-11-12 14:26:40|||||||||164
1605191210000|2020-11-12 14:26:50|||||||||206
1605191220000|2020-11-12 14:27:00|90.44|90.4|90.42|90.36|90.46|90.4|90.38|90.36|41524
1605191230000|2020-11-12 14:27:10|90.46|90.38|90.46|90.36|90.46|90.38|90.46|90.36|7777
1605191240000|2020-11-12 14:27:20|90.42||90.42||90.42||90.42||6160
1605191250000|2020-11-12 14:27:30|90.4|90.34|90.38|90.32|90.4|90.34|90.38|90.32|9150
1605191270000|2020-11-12 14:27:50|||||||||3100
1605191280000|2020-11-12 14:28:00|90.4|90.34|90.38|90.32|90.44|90.38|90.38|90.32|64403
1605191290000|2020-11-12 14:28:10|90.42|90.34|90.38|90.34|90.44|90.34|90.38|90.32|4286
1605191310000|2020-11-12 14:28:30|90.34|90.32|90.32|90.26|90.36|90.32|90.32|90.26|43115
1605191320000|2020-11-12 14:28:40|||||||||2876
1605191330000|2020-11-12 14:28:50|90.36|90.28|90.38|90.26|90.38|90.28|90.32|90.26|6170
1605191340000|2020-11-12 14:29:00|90.4|90.28|90.42|90.38|90.5|90.38|90.4|90.28|19586
1605191350000|2020-11-12 14:29:10|||||||||1325
1605191360000|2020-11-12 14:29:20|90.48|90.4|90.44|90.38|90.5|90.4|90.44|90.38|5607
1605191370000|2020-11-12 14:29:30|90.48|90.42|90.44|90.42|90.5|90.44|90.44|90.42|12343
1605191380000|2020-11-12 14:29:40||90.38||90.38||90.42||90.38|5247
1605191390000|2020-11-12 14:29:50|90.42|90.36|90.42|90.34|90.42|90.36|90.38|90.34|14749
1605191400000|2020-11-12 14:30:00|90.44|90.36|90.3|90.2|90.44|90.42|90.3|90.2|52788
1605191410000|2020-11-12 14:30:10||90.22||90.2||90.22||90.2|4046
1605191420000|2020-11-12 14:30:20|90.28|90.22|90.28|90.22|90.28|90.22|90.28|90.22|1897
1605191430000|2020-11-12 14:30:30|90.24|90.2|90.14|90.12|90.28|90.22|90.14|90.12|76781
1605191440000|2020-11-12 14:30:40|90.18|90.1|90.14|90.1|90.18|90.1|90.14|90.1|32474
1605191450000|2020-11-12 14:30:50|90.12|90.08|90.06|90|90.12|90.08|90.06|90|134414
1605191460000|2020-11-12 14:31:00|90.02|89.96|90.02|90|90.06|90.04|90|89.96|335832
1605191470000|2020-11-12 14:31:10||89.98||90||90||89.98|55559
1605191480000|2020-11-12 14:31:20|90.06|89.96|90.02|90|90.06|90|90.02|89.96|79634
1605191490000|2020-11-12 14:31:30|90.06|89.98|90.06|90|90.06|90|90.06|89.98|37117
1605191500000|2020-11-12 14:31:40|90.02|89.98|90.02|90|90.02|90|90|89.94|63421
1605191510000|2020-11-12 14:31:50|89.98|89.98|89.82|89.76|90.02|90|89.82|89.76|123684
1605191520000|2020-11-12 14:32:00|89.8|89.74|89.76|89.7|89.8|89.74|89.74|89.7|108342
1605191530000|2020-11-12 14:32:10|89.74|89.72|89.82|89.76|89.84|89.78|89.74|89.7|74589
1605191540000|2020-11-12 14:32:20|89.84|89.74|89.9|89.86|89.9|89.86|89.84|89.72|67508
1605191550000|2020-11-12 14:32:30|89.96|89.88|89.98|89.86|89.98|89.92|89.94|89.86|18341
1605191560000|2020-11-12 14:32:40|89.96|89.84|89.92|89.86|89.96|89.86|89.9|89.84|54553
1605191570000|2020-11-12 14:32:50|89.94|89.9|89.98|89.86|90.06|89.96|89.94|89.86|40517
1605191580000|2020-11-12 14:33:00|89.88|89.84|89.94|89.86|90|89.88|89.88|89.84|41850
1605191590000|2020-11-12 14:33:10|89.96|89.88|90.04|89.98|90.12|89.98|89.96|89.88|57623
1605191600000|2020-11-12 14:33:20||90||90||90||90|11740
1605191610000|2020-11-12 14:33:30|90.02|89.98|90.02|89.98|90.04|90|90.02|89.98|20935
1605191620000|2020-11-12 14:33:40|90|90|90.04|90|90.04|90|90|90|8417
1605191630000|2020-11-12 14:33:50|90.02|90.02|90.06|90.02|90.06|90.02|90.02|90|8828
1605191640000|2020-11-12 14:34:00|90.1|90.04|90.2|90.14|90.2|90.14|90.1|90.04|22369
1605191650000|2020-11-12 14:34:10||90.12||90.12||90.12||90.12|5490
1605191660000|2020-11-12 14:34:20|90.24|90.14|90.3|90.16|90.34|90.2|90.24|90.14|5161
1605191670000|2020-11-12 14:34:30||90.18||90.16||90.18||90.16|4929
1605191680000|2020-11-12 14:34:40|90.28|90.18|90.14|90.02|90.28|90.18|90.06|90.02|45462
1605191690000|2020-11-12 14:34:50|90.12|90|90.02|89.98|90.12|90|90|89.94|156681
1605191700000|2020-11-12 14:35:00|90|90.02|90.06|89.96|90.12|90.02|90|89.96|76724
1605191710000|2020-11-12 14:35:10|90.08|90|90.08|89.98|90.08|90.02|90.06|89.98|15275
1605191720000|2020-11-12 14:35:20|90.14|90|90.14|90.02|90.14|90.02|90.08|90|34324
1605191730000|2020-11-12 14:35:30|90.12|90|90.08|90|90.12|90|90.08|90|17246
1605191740000|2020-11-12 14:35:40|||||||||3110
1605191750000|2020-11-12 14:35:50|||||||||1110
1605191760000|2020-11-12 14:36:00|90.06|90.02|90.14|90.04|90.14|90.04|90.06|90.02|35928
1605191770000|2020-11-12 14:36:10|90.18|90.06|90.28|90.22|90.34|90.28|90.18|90.04|41202
1605191780000|2020-11-12 14:36:20|90.32|90.18|90.28|90.18|90.34|90.18|90.28|90.16|1170
1605191790000|2020-11-12 14:36:30|90.26|90.16|90.26|90.14|90.26|90.16|90.24|90.14|14239
1605191800000|2020-11-12 14:36:40|90.24|90.12|90.2|90.12|90.24|90.14|90.14|90.08|568457
1605191810000|2020-11-12 14:36:50|90.16|90.1|90.2|90.08|90.2|90.12|90.1|90.08|8273
1605191820000|2020-11-12 14:37:00|90.16|90.1|90.28|90.14|90.28|90.14|90.16|90.1|25491
1605191830000|2020-11-12 14:37:10|90.3|90.16|90.24|90.16|90.32|90.24|90.24|90.16|21289
1605191840000|2020-11-12 14:37:20|90.28|90.18|90.18|90.1|90.28|90.18|90.16|90.04|61757
1605191850000|2020-11-12 14:37:30|90.14||90.18||90.18||90.14||1936
1605191860000|2020-11-12 14:37:40|90.16|90.06|90.14|90.06|90.18|90.08|90.08|90.04|17004
1605191880000|2020-11-12 14:38:00|90.12|90.08|90.14|90.1|90.2|90.1|90.1|90.08|29905
1605191890000|2020-11-12 14:38:10|90.2|90.08|90.14|90.08|90.2|90.08|90.14|90.08|2157
1605191900000|2020-11-12 14:38:20|90.18|90.1|90.22|90.08|90.22|90.1|90.14|90.08|27397
1605191910000|2020-11-12 14:38:30|90.18|90.1|90.22|90.14|90.22|90.16|90.18|90.1|20097
1605191920000|2020-11-12 14:38:40|||||||||248
1605191930000|2020-11-12 14:38:50|90.2|90.2|90.2|90.12|90.2|90.2|90.2|90.12|2681
1605191940000|2020-11-12 14:39:00|90.22|90.14|90.22|90.16|90.24|90.16|90.2|90.12|51278
1605191950000|2020-11-12 14:39:10|90.24|90.18|90.24|90.18|90.24|90.18|90.24|90.18|14388
1605191960000|2020-11-12 14:39:20|90.26|90.2|90.5|90.36|90.5|90.46|90.26|90.18|76075
1605191970000|2020-11-12 14:39:30|90.48|90.38|90.5|90.36|90.5|90.38|90.48|90.36|3041
1605191980000|2020-11-12 14:39:40|90.48||90.48||90.48||90.48||5300
1605191990000|2020-11-12 14:39:50|90.46|90.34|90.5|90.4|90.5|90.42|90.38|90.32|56922
1605192000000|2020-11-12 14:40:00|90.48|90.38|90.4|90.36|90.5|90.38|90.4|90.34|20468
1605192010000|2020-11-12 14:40:10|90.42||90.44||90.44||90.42||12634
1605192020000|2020-11-12 14:40:20|90.5||90.44||90.5||90.44||44053
1605192040000|2020-11-12 14:40:40|90.5|90.38|90.48|90.36|90.5|90.4|90.44|90.36|20098
1605192050000|2020-11-12 14:40:50|90.46||90.48||90.48||90.46||0
1605192060000|2020-11-12 14:41:00|90.4||90.4||90.48||90.4||3491
1605192070000|2020-11-12 14:41:10|90.44|90.38|90.44|90.36|90.48|90.38|90.4|90.32|27770
1605192080000|2020-11-12 14:41:20|90.42|90.32|90.3|90.2|90.44|90.36|90.3|90.2|35002
1605192090000|2020-11-12 14:41:30|90.32|90.22|90.3|90.2|90.32|90.22|90.3|90.2|25030
1605192120000|2020-11-12 14:42:00|90.24|90.22|90.24|90.22|90.26|90.22|90.24|90.22|5835
1605192130000|2020-11-12 14:42:10|90.22|90.2|90.14|90.06|90.22|90.2|90.14|90.06|52903
1605192140000|2020-11-12 14:42:20|||||||||9699
1605192150000|2020-11-12 14:42:30|90.18|90.1|90.14|90.06|90.18|90.1|90.14|90.06|23512
1605192160000|2020-11-12 14:42:40|||||||||56
1605192170000|2020-11-12 14:42:50|90.12|90.04|90.14|90.06|90.14|90.06|90.12|90.04|27395
1605192180000|2020-11-12 14:43:00|90.1||90.1||90.14||90.1||3614
1605192190000|2020-11-12 14:43:10|||||||||11036
1605192200000|2020-11-12 14:43:20|90.14|90.08|90.1|90.02|90.14|90.08|90.1|90.02|47701
1605192210000|2020-11-12 14:43:30|90.08|90|90.04|90|90.08|90.02|90|89.96|297781
1605192220000|2020-11-12 14:43:40|90.02|89.96|90.06|90.02|90.08|90.02|90.02|89.96|58881
1605192230000|2020-11-12 14:43:50|90.08|90|90.12|90.02|90.12|90.02|90.08|90|25899
1605192240000|2020-11-12 14:44:00|90.08|90|89.96|89.9|90.08|90|89.92|89.86|117160
1605192250000|2020-11-12 14:44:10|89.94|89.92|90.04|89.98|90.06|90|89.94|89.9|106817
1605192260000|2020-11-12 14:44:20|90||90.04||90.04||90||6230
1605192270000|2020-11-12 14:44:30|90.02||90.04||90.04||90.02||12671
1605192280000|2020-11-12 14:44:40|90|89.96|90.02|89.98|90.04|89.98|90|89.96|53638
1605192290000|2020-11-12 14:44:50|90.04|90|90.08|89.98|90.16|90.02|90.04|89.98|20646
1605192300000|2020-11-12 14:45:00|90|89.96|90|89.98|90|89.98|90|89.96|15713
1605192310000|2020-11-12 14:45:10|90.02|90|90.1|90.02|90.1|90.02|90.02|90|27481
1605192320000|2020-11-12 14:45:20|90.08|90.04|90.08|90.04|90.08|90.04|90.08|90.04|3095
1605192330000|2020-11-12 14:45:30|90.1|90.06|90.14|90.1|90.14|90.1|90.1|90.04|11145
1605192340000|2020-11-12 14:45:40||90.08||90.04||90.08||90.04|3648
1605192350000|2020-11-12 14:45:50|||||||||10266
1605192360000|2020-11-12 14:46:00||90.06||90.04||90.06||90.04|29926
1605192370000|2020-11-12 14:46:10|||||||||15
1605192380000|2020-11-12 14:46:20||90.06||90.04||90.06||90.04|5478
1605192390000|2020-11-12 14:46:30|90.12|90.02|90.08|90.02|90.12|90.04|90.08|90.02|24845
1605192400000|2020-11-12 14:46:40|90.12|90.04|90.08|90.02|90.12|90.04|90.08|90.02|10529
1605192420000|2020-11-12 14:47:00|||||||||3300
1605192430000|2020-11-12 14:47:10|||||||||6976
1605192440000|2020-11-12 14:47:20|||||||||782
1605192450000|2020-11-12 14:47:30|90.12|90.04|90.1|90.04|90.14|90.04|90.08|90.04|17399
1605192460000|2020-11-12 14:47:40|90.08|90.06|90.1|90.06|90.14|90.06|90.08|90.06|55207
1605192470000|2020-11-12 14:47:50|90.14||90.1||90.14||90.1||9898
1605192480000|2020-11-12 14:48:00|90.14|90.08|90.16|90.1|90.24|90.14|90.1|90.06|23015
1605192490000|2020-11-12 14:48:10|||||||||1365
1605192500000|2020-11-12 14:48:20|90.14|90.08|90.14|90.06|90.14|90.1|90.14|90.06|51867
1605192510000|2020-11-12 14:48:30|90.12|90.04|90.16|90.06|90.16|90.1|90.1|90.02|57063
1605192520000|2020-11-12 14:48:40|90.18|90.08|90.22|90.14|90.24|90.14|90.18|90.08|11834
1605192530000|2020-11-12 14:48:50|90.2|90.12|90.2|90.08|90.2|90.14|90.18|90.08|23038
1605192540000|2020-11-12 14:49:00|90.14|90.06|90.12|90.06|90.14|90.06|90.12|90.04|19693
1605192550000|2020-11-12 14:49:10||90.08||90.08||90.08||90.08|6221
1605192560000|2020-11-12 14:49:20|90.14|90.1|90.2|90.08|90.2|90.1|90.14|90.08|113892
1605192570000|2020-11-12 14:49:30|90.22|90.1|90.52|90.5|90.52|90.5|90.22|90.08|308532
1605192580000|2020-11-12 14:49:40|90.56|90.46|90.56|90.46|90.62|90.6|90.56|90.46|167232
1605192590000|2020-11-12 14:49:50|||||||||207
1605192600000|2020-11-12 14:50:00|90.58|90.5|90.58|90.5|90.58|90.52|90.58|90.5|13162
1605192610000|2020-11-12 14:50:10|90.56|90.48|90.54|90.48|90.56|90.5|90.54|90.48|9157
1605192620000|2020-11-12 14:50:20|||||||||9397
1605192630000|2020-11-12 14:50:30|90.46|90.46|90.48|90.42|90.54|90.46|90.46|90.4|46600
1605192640000|2020-11-12 14:50:40|90.42|90.4|90.34|90.22|90.42|90.4|90.28|90.22|29514
1605192650000|2020-11-12 14:50:50|||||||||1669
1605192660000|2020-11-12 14:51:00|90.28|90.24|90.26|90.24|90.28|90.24|90.26|90.24|550
1605192670000|2020-11-12 14:51:10|90.24|90.22|90.08|90|90.24|90.22|90|89.92|129116
1605192680000|2020-11-12 14:51:20|90.06||90.06||90.06||90.06||87
1605192690000|2020-11-12 14:51:30|90.04|89.96|90.06|90|90.06|90.02|90|89.96|49947
1605192700000|2020-11-12 14:51:40|90.08|90.02|90.12|90.02|90.14|90.04|90.06|90|41861
1605192710000|2020-11-12 14:51:50|90.1|90|90.08|90.02|90.1|90.02|90.08|90|10409
1605192720000|2020-11-12 14:52:00|90.06|90.04|90.1|90.04|90.1|90.04|90.06|90.02|23942
1605192730000|2020-11-12 14:52:10|90.08||90.1||90.1||90.08||108327
1605192740000|2020-11-12 14:52:20|90.12|90.06|90.12|90.04|90.12|90.06|90.12|90.04|8907
1605192750000|2020-11-12 14:52:30|90.08||90.08||90.08||90.08||3459
1605192760000|2020-11-12 14:52:40|90.06|90|90.06|90|90.08|90.04|90.06|89.98|39317
1605192770000|2020-11-12 14:52:50|90.04|90.02|90.12|90.02|90.12|90.02|90.04|90.02|20459
1605192780000|2020-11-12 14:53:00|||||||||1795
1605192790000|2020-11-12 14:53:10|90.08|90.08|90.12|90.02|90.12|90.08|90.08|90.02|31459
1605192800000|2020-11-12 14:53:20|90.14|90.1|90.1|90.06|90.14|90.1|90.1|90.02|48469
1605192810000|2020-11-12 14:53:30|90.12|90.08|90.22|90.14|90.22|90.14|90.12|90.06|12195
1605192820000|2020-11-12 14:53:40|90.2|90.16|90.2|90.1|90.2|90.16|90.2|90.1|28900
1605192830000|2020-11-12 14:53:50|90.22|90.12|90.22|90.12|90.26|90.14|90.2|90.12|19872
1605192840000|2020-11-12 14:54:00|90.18|90.1|90.26|90.16|90.26|90.16|90.18|90.1|12893
1605192850000|2020-11-12 14:54:10|90.3|90.18|90.22|90.18|90.32|90.2|90.22|90.18|9687
1605192860000|2020-11-12 14:54:20|90.2||90.22||90.22||90.2||79364
1605192870000|2020-11-12 14:54:30||90.2||90.16||90.2||90.16|12647
1605192880000|2020-11-12 14:54:40||90.18||90.18||90.18||90.18|5426
1605192900000|2020-11-12 14:55:00|||||||||10893
1605192910000|2020-11-12 14:55:10|90.24|90.2|90.32|90.24|90.32|90.24|90.24|90.18|23733
1605192920000|2020-11-12 14:55:20|90.34|90.26|90.48|90.4|90.48|90.4|90.34|90.26|31850
1605192940000|2020-11-12 14:55:40|90.46|90.38|90.46|90.4|90.46|90.4|90.46|90.38|18238
1605192950000|2020-11-12 14:55:50|90.48|90.44|90.46|90.4|90.54|90.46|90.46|90.4|13719
1605192970000|2020-11-12 14:56:10|90.44|90.38|90.26|90.22|90.44|90.4|90.26|90.22|58731
1605192980000|2020-11-12 14:56:20|||||||||12637
1605192990000|2020-11-12 14:56:30|90.24|90.2|90.26|90.2|90.26|90.2|90.24|90.2|26393
1605193000000|2020-11-12 14:56:40|||||||||2750
1605193020000|2020-11-12 14:57:00|90.24|90.18|90.2|90.18|90.24|90.18|90.2|90.18|11496
1605193030000|2020-11-12 14:57:10|90.18|90.16|90.16|90.1|90.2|90.18|90.16|90.1|21577
1605193040000|2020-11-12 14:57:20|90.2||90.16||90.2||90.16||6213
1605193050000|2020-11-12 14:57:30|||||||||4991
1605193060000|2020-11-12 14:57:40|90.2|90.12|90.16|90.12|90.22|90.12|90.16|90.1|6276
1605193070000|2020-11-12 14:57:50|90.18|90.14|90.3|90.24|90.34|90.26|90.16|90.14|37489
1605193080000|2020-11-12 14:58:00|90.28|90.26|90.3|90.24|90.3|90.26|90.28|90.24|7402
1605193090000|2020-11-12 14:58:10|90.32|90.26|90.34|90.26|90.34|90.28|90.32|90.24|15075
1605193100000|2020-11-12 14:58:20|90.3|90.24|90.28|90.18|90.34|90.24|90.28|90.18|45828
1605193110000|2020-11-12 14:58:30|90.3|90.2|90.3|90.2|90.3|90.22|90.3|90.2|2292
1605193120000|2020-11-12 14:58:40|90.24|90.22|90.26|90.22|90.32|90.22|90.24|90.2|15109
1605193130000|2020-11-12 14:58:50|90.3|90.2|90.34|90.28|90.36|90.28|90.28|90.2|9227
1605193140000|2020-11-12 14:59:00|90.36|90.3|90.36|90.32|90.4|90.32|90.36|90.28|8588
1605193150000|2020-11-12 14:59:10|90.38||90.38||90.38||90.38||4020
1605193160000|2020-11-12 14:59:20|90.4|90.34|90.5|90.42|90.5|90.44|90.4|90.34|14345
1605193170000|2020-11-12 14:59:30|90.48|90.44|90.4|90.34|90.48|90.44|90.4|90.32|40318
1605193180000|2020-11-12 14:59:40|90.42|90.36|90.42|90.36|90.44|90.36|90.42|90.36|4711
1605193190000|2020-11-12 14:59:50|||||||||3000
1605193200000|2020-11-12 15:00:00|90.38|90.34|90.38|90.32|90.38|90.36|90.38|90.32|25858
1605193210000|2020-11-12 15:00:10|90.36|90.3|90.36|90.26|90.36|90.3|90.36|90.26|19292
1605193220000|2020-11-12 15:00:20||90.28||90.28||90.28||90.28|14005
1605193230000|2020-11-12 15:00:30|90.34|90.26|90.3|90.26|90.36|90.26|90.28|90.24|12713
1605193240000|2020-11-12 15:00:40||90.24||90.24||90.24||90.24|43798
1605193250000|2020-11-12 15:00:50|90.26|90.22|90.3|90.22|90.3|90.22|90.26|90.22|18552
1605193260000|2020-11-12 15:01:00|90.26|90.24|90.3|90.24|90.3|90.24|90.26|90.22|13583
1605193270000|2020-11-12 15:01:10||90.22||90.22||90.22||90.22|9469
1605193300000|2020-11-12 15:01:40|90.32|90.24|90.32|90.24|90.34|90.26|90.32|90.24|23571
1605193310000|2020-11-12 15:01:50|90.34|90.22|90.32|90.22|90.34|90.22|90.32|90.22|11967
1605193320000|2020-11-12 15:02:00|90.28||90.3||90.32||90.28||7770
1605193330000|2020-11-12 15:02:10|||||||||16524
1605193340000|2020-11-12 15:02:20|||||||||3000
1605193360000|2020-11-12 15:02:40|||||||||3598
1605193370000|2020-11-12 15:02:50|||||||||1349
1605193390000|2020-11-12 15:03:10|||||||||514
1605193400000|2020-11-12 15:03:20|90.32|90.24|90.42|90.34|90.44|90.36|90.3|90.24|45272
1605193410000|2020-11-12 15:03:30|90.38|90.36|90.38|90.34|90.38|90.36|90.38|90.32|28244
1605193420000|2020-11-12 15:03:40|90.36|90.32|90.38|90.32|90.38|90.34|90.36|90.32|19994
1605193430000|2020-11-12 15:03:50||90.34||90.34||90.34||90.34|37429
1605193440000|2020-11-12 15:04:00|90.42|90.36|90.5|90.44|90.5|90.44|90.42|90.34|17963
1605193450000|2020-11-12 15:04:10|90.52|90.46|90.6|90.58|90.64|90.58|90.52|90.44|37532
1605193460000|2020-11-12 15:04:20|90.66|90.6|90.82|90.72|90.82|90.72|90.66|90.6|28981
1605193470000|2020-11-12 15:04:30|90.84|90.74|90.82|90.72|90.84|90.78|90.82|90.72|14674
1605193480000|2020-11-12 15:04:40|90.84|90.74|90.82|90.74|90.86|90.74|90.82|90.72|24747
1605193490000|2020-11-12 15:04:50|90.86|90.78|90.9|90.8|90.94|90.82|90.86|90.76|10907
1605193500000|2020-11-12 15:05:00|90.92|90.82|90.9|90.86|90.96|90.86|90.9|90.8|24146
1605193510000|2020-11-12 15:05:10|90.96|90.84|90.98|90.88|90.98|90.9|90.9|90.84|20117
1605193520000|2020-11-12 15:05:20|90.9|90.86|90.9|90.82|90.98|90.88|90.9|90.82|36210
1605193530000|2020-11-12 15:05:30||90.84||90.82||90.84||90.82|0
1605193540000|2020-11-12 15:05:40|||||||||23058
1605193550000|2020-11-12 15:05:50|90.92|90.84|90.9|90.82|90.98|90.84|90.9|90.82|64335
1605193560000|2020-11-12 15:06:00|90.96|90.84|91|90.86|91.04|90.92|90.9|90.84|55832
1605193570000|2020-11-12 15:06:10|90.98|90.88|91.04|90.88|91.04|90.88|90.98|90.88|21232
1605193580000|2020-11-12 15:06:20|91|90.9|91.1|91.04|91.1|91.04|91|90.88|75912
1605193590000|2020-11-12 15:06:30|91.12|91.06|91.26|91.16|91.26|91.2|91.1|91.04|79160
1605193600000|2020-11-12 15:06:40||91.18||91.18||91.18||91.16|12049
1605193610000|2020-11-12 15:06:50|||||||||3858
1605193620000|2020-11-12 15:07:00|91.28|91.2|91.28|91.18|91.3|91.2|91.28|91.18|22592
1605193630000|2020-11-12 15:07:10|91.3|91.2|91.3|91.2|91.3|91.22|91.22|91.2|23011
1605193640000|2020-11-12 15:07:20|91.32|91.22|91.4|91.26|91.46|91.3|91.32|91.2|16272
1605193650000|2020-11-12 15:07:30||91.28||91.28||91.28||91.28|9123
1605193660000|2020-11-12 15:07:40||91.3||91.3||91.3||91.3|429
1605193670000|2020-11-12 15:07:50|||||||||1743
1605193680000|2020-11-12 15:08:00|||||||||1158
1605193690000|2020-11-12 15:08:10|91.42|91.32|91.5|91.38|91.5|91.38|91.42|91.32|11408
1605193700000|2020-11-12 15:08:20||91.4||91.42||91.42||91.4|14236
1605193710000|2020-11-12 15:08:30|||||||||4172
1605193720000|2020-11-12 15:08:40|||||||||47093
1605193730000|2020-11-12 15:08:50|91.54|91.44|91.6|91.48|91.6|91.5|91.54|91.44|38125
1605193740000|2020-11-12 15:09:00|91.62|91.46|91.58|91.5|91.62|91.52|91.58|91.46|36575
1605193750000|2020-11-12 15:09:10||91.52||91.52||91.52||91.52|2020
1605193760000|2020-11-12 15:09:20|91.62|91.5|91.62|91.52|91.64|91.52|91.62|91.5|53625
1605193770000|2020-11-12 15:09:30|91.6||91.6||91.6||91.6||799
1605193790000|2020-11-12 15:09:50|||||||||35006
1605193800000|2020-11-12 15:10:00|91.56||91.6||91.6||91.56||59858
1605193810000|2020-11-12 15:10:10||91.5||91.5||91.5||91.5|23128
1605193820000|2020-11-12 15:10:20|||||||||15242
1605193830000|2020-11-12 15:10:30|91.56|91.52|91.38|91.32|91.6|91.52|91.38|91.32|93967
1605193840000|2020-11-12 15:10:40|91.36|91.3|91.24|91.22|91.4|91.32|91.22|91.18|48073
1605193850000|2020-11-12 15:10:50|91.22|91.2|90.96|90.84|91.22|91.2|90.92|90.84|46231
1605193860000|2020-11-12 15:11:00|90.88|90.82|90.96|90.84|90.98|90.88|90.86|90.78|61520
1605193870000|2020-11-12 15:11:10|90.92||90.96||90.96||90.92||132836
1605193880000|2020-11-12 15:11:20|90.98|90.86|90.98|90.84|90.98|90.86|90.96|90.84|29971
1605193890000|2020-11-12 15:11:30|90.96||90.96||90.96||90.96||13295
1605193900000|2020-11-12 15:11:40|90.94||90.94||90.94||90.94||5758
1605193910000|2020-11-12 15:11:50|90.96|90.86|91.02|90.88|91.02|90.9|90.94|90.86|83726
1605193920000|2020-11-12 15:12:00||90.9||90.9||90.9||90.9|0
1605193930000|2020-11-12 15:12:10|91|90.88|91.02|90.88|91.02|90.9|91|90.86|13729
1605193940000|2020-11-12 15:12:20|91.06|90.9|91.16|91.06|91.16|91.08|91.06|90.9|30191
1605193950000|2020-11-12 15:12:30|91.14||91.14||91.14||91.14||595
1605193960000|2020-11-12 15:12:40|91.16|91.08|91.1|91.08|91.22|91.12|91.1|91.06|39176
1605193970000|2020-11-12 15:12:50|91.16|91.1|91.22|91.18|91.24|91.18|91.16|91.08|52224
1605193980000|2020-11-12 15:13:00|91.24|91.2|91.22|91.2|91.24|91.2|91.22|91.18|29617
1605193990000|2020-11-12 15:13:10|91.24|91.22|91.28|91.22|91.28|91.24|91.24|91.18|39680
1605194000000|2020-11-12 15:13:20|91.3|91.24|91.46|91.4|91.46|91.4|91.3|91.24|15733
1605194010000|2020-11-12 15:13:30||91.38||91.36||91.4||91.36|11339
1605194020000|2020-11-12 15:13:40|91.44|91.34|91.32|91.2|91.44|91.36|91.28|91.2|44986
1605194030000|2020-11-12 15:13:50|91.3|91.18|91.14|91.02|91.3|91.18|91.14|91.02|19442
1605194040000|2020-11-12 15:14:00|91.12|91|91.02|90.92|91.12|91|90.98|90.92|25517
1605194050000|2020-11-12 15:14:10|90.98|90.94|90.98|90.9|91.02|90.94|90.98|90.86|139181
1605194060000|2020-11-12 15:14:20|91|90.88|90.92|90.84|91.02|90.94|90.92|90.84|64322
1605194070000|2020-11-12 15:14:30||90.82||90.82||90.82||90.8|20791
1605194080000|2020-11-12 15:14:40|90.9|90.8|90.92|90.78|90.92|90.8|90.84|90.74|8867
1605194090000|2020-11-12 15:14:50|||||||||57493
1605194100000|2020-11-12 15:15:00|90.94|90.8|90.92|90.82|90.94|90.82|90.92|90.8|100702
1605194110000|2020-11-12 15:15:10|90.88|90.8|90.78|90.7|90.88|90.8|90.78|90.7|35862
1605194120000|2020-11-12 15:15:20||90.68||90.66||90.68||90.66|14507
1605194130000|2020-11-12 15:15:30|90.74|90.64|90.68|90.58|90.74|90.66|90.64|90.56|38335
1605194140000|2020-11-12 15:15:40|90.7|90.6|90.68|90.6|90.7|90.62|90.66|90.6|30332
1605194150000|2020-11-12 15:15:50|90.64||90.64||90.64||90.64||7970
1605194160000|2020-11-12 15:16:00|90.68||90.68||90.68||90.68||14587
1605194170000|2020-11-12 15:16:10|90.7|90.62|90.68|90.58|90.7|90.62|90.68|90.58|35992
1605194180000|2020-11-12 15:16:20|||||||||2767
1605194190000|2020-11-12 15:16:30|||||||||7126
1605194200000|2020-11-12 15:16:40|90.66|90.56|90.68|90.56|90.68|90.56|90.64|90.56|20176
1605194210000|2020-11-12 15:16:50||90.58||90.58||90.58||90.58|4716
1605194220000|2020-11-12 15:17:00|90.64|90.56|90.64|90.54|90.64|90.56|90.64|90.54|7250
1605194230000|2020-11-12 15:17:10|90.68|90.56|90.62|90.56|90.68|90.56|90.62|90.56|2778
1605194240000|2020-11-12 15:17:20|90.64||90.64||90.64||90.64||12735
1605194250000|2020-11-12 15:17:30|90.62|90.54|90.62|90.52|90.62|90.56|90.58|90.52|29502
1605194260000|2020-11-12 15:17:40|90.56|90.56|90.62|90.54|90.62|90.56|90.56|90.54|44081
1605194270000|2020-11-12 15:17:50||90.6||90.54||90.6||90.54|619
1605194280000|2020-11-12 15:18:00|90.6|90.52|90.6|90.52|90.6|90.52|90.56|90.52|23174
1605194290000|2020-11-12 15:18:10|90.58|90.5|90.48|90.44|90.58|90.5|90.46|90.44|73049
1605194300000|2020-11-12 15:18:20|90.46|90.46|90.36|90.32|90.52|90.46|90.36|90.32|52606
1605194310000|2020-11-12 15:18:30|90.34|90.3|90.34|90.24|90.34|90.3|90.3|90.24|37707
1605194320000|2020-11-12 15:18:40|||||||||7718
1605194330000|2020-11-12 15:18:50|90.32|90.22|90.32|90.18|90.36|90.26|90.24|90.16|56093
1605194340000|2020-11-12 15:19:00|90.3|90.16|90.2|90.08|90.3|90.16|90.18|90.08|43798
1605194350000|2020-11-12 15:19:10|90.16|90.06|90.18|90.08|90.28|90.16|90.14|90.06|43741
1605194360000|2020-11-12 15:19:20|90.2|90.1|90.18|90.06|90.2|90.12|90.16|90.06|30305
1605194370000|2020-11-12 15:19:30|90.12|90.12|90.24|90.12|90.24|90.18|90.12|90.02|70747
1605194380000|2020-11-12 15:19:40|90.22|90.1|90.2|90.1|90.22|90.1|90.2|90.1|29664
1605194390000|2020-11-12 15:19:50|90.18||90.18||90.18||90.18||12481
1605194400000|2020-11-12 15:20:00|90.14|90.14|90.26|90.18|90.26|90.18|90.14|90.14|23730
1605194410000|2020-11-12 15:20:10||90.16||90.16||90.16||90.16|0
1605194420000|2020-11-12 15:20:20|90.24|90.14|90.22|90.12|90.24|90.16|90.22|90.12|16064
1605194430000|2020-11-12 15:20:30|90.2|90.1|90.2|90.08|90.2|90.12|90.2|90.06|22863
1605194440000|2020-11-12 15:20:40|90.18|90.06|90.14|90.06|90.2|90.1|90.14|90.04|36469
1605194450000|2020-11-12 15:20:50|90.12|90.04|90.14|90.04|90.14|90.04|90.12|90.04|16378
1605194460000|2020-11-12 15:21:00|90.1||90.1||90.14||90.1||6651
1605194470000|2020-11-12 15:21:10|||||||||6091
1605194490000|2020-11-12 15:21:30||90.02||90.02||90.02||90.02|24354
1605194500000|2020-11-12 15:21:40|90.08|90|90.08|90|90.1|90|90.08|90|35790
1605194510000|2020-11-12 15:21:50|90.1|90.02|90.1|90|90.12|90.02|90.1|90|27614
1605194520000|2020-11-12 15:22:00|90.04|90.02|90.1|90.02|90.12|90.02|90.04|90.02|19735
1605194530000|2020-11-12 15:22:10||90||90||90||90|906
1605194540000|2020-11-12 15:22:20|90.08|90.02|90.06|90|90.1|90.02|90.06|89.98|119422
1605194550000|2020-11-12 15:22:30|90.04|89.98|89.96|89.94|90.04|90|89.96|89.92|78355
1605194560000|2020-11-12 15:22:40|89.94|89.92|89.94|89.9|89.96|89.92|89.94|89.86|71158
1605194570000|2020-11-12 15:22:50|89.96|89.92|89.96|89.9|89.96|89.92|89.92|89.9|20226
1605194580000|2020-11-12 15:23:00|89.98|89.94|89.98|89.9|90.02|89.94|89.98|89.9|23326
1605194590000|2020-11-12 15:23:10|89.96|89.88|89.94|89.86|89.96|89.9|89.94|89.86|13840
1605194600000|2020-11-12 15:23:20|||||||||2408
1605194610000|2020-11-12 15:23:30|89.9|89.84|89.92|89.86|89.94|89.86|89.9|89.84|76684
1605194620000|2020-11-12 15:23:40||89.9||89.86||89.9||89.86|7662
1605194630000|2020-11-12 15:23:50|89.96|89.84|90|89.9|90|89.9|89.92|89.84|65640
1605194640000|2020-11-12 15:24:00|90.02|89.92|90|89.98|90.06|89.98|90|89.9|100941
1605194650000|2020-11-12 15:24:10|90.06|90|90.08|89.98|90.08|90|90|89.98|24595
1605194660000|2020-11-12 15:24:20|90.1|90|90.1|90.04|90.1|90.04|90.1|90|24964
1605194670000|2020-11-12 15:24:30|90.14|90.06|90.18|90.08|90.28|90.22|90.14|90.06|84530
1605194680000|2020-11-12 15:24:40|90.16|90.06|90.02|89.92|90.16|90.06|90|89.92|39882
1605194690000|2020-11-12 15:24:50|90|89.9|89.94|89.86|90|89.9|89.88|89.84|69158
1605194700000|2020-11-12 15:25:00|89.92||89.92||89.92||89.92||86529
1605194710000|2020-11-12 15:25:10|89.94|89.84|89.92|89.86|89.94|89.86|89.92|89.84|11773
1605194720000|2020-11-12 15:25:20|||||||||4413
1605194730000|2020-11-12 15:25:30|89.94|89.88|89.92|89.86|89.96|89.9|89.92|89.84|107194
1605194740000|2020-11-12 15:25:40||89.88||89.88||89.88||89.88|51994
1605194750000|2020-11-12 15:25:50|89.9|89.86|90|89.9|90|89.9|89.9|89.84|58198
1605194760000|2020-11-12 15:26:00|90.02|89.92|90|89.92|90.02|89.94|90|89.92|16865
1605194770000|2020-11-12 15:26:10|90.02||90||90.02||90||4016
1605194780000|2020-11-12 15:26:20|89.98|89.9|89.9|89.86|89.98|89.9|89.9|89.86|84612
1605194790000|2020-11-12 15:26:30|89.94|89.84|89.98|89.9|90|89.94|89.94|89.84|52344
1605194800000|2020-11-12 15:26:40|89.96|89.86|89.94|89.86|89.96|89.88|89.94|89.86|9984
1605194810000|2020-11-12 15:26:50|89.92|89.84|89.92|89.86|89.92|89.86|89.92|89.84|14954
1605194820000|2020-11-12 15:27:00|89.94||89.92||89.94||89.92||64833
1605194830000|2020-11-12 15:27:10|||||||||1323
1605194840000|2020-11-12 15:27:20|89.94|89.98|89.98|89.88|90|89.98|89.92|89.86|94035
1605194850000|2020-11-12 15:27:30|90|89.9|89.98|89.88|90|89.9|89.96|89.86|36199
1605194860000|2020-11-12 15:27:40|90|89.9|90|89.92|90|89.92|90|89.9|6207
1605194880000|2020-11-12 15:28:00|90.02|89.94|90|89.94|90.02|89.94|90|89.94|15724
1605194890000|2020-11-12 15:28:10|90.04|89.96|90.04|90|90.04|90|90|89.94|45904
1605194900000|2020-11-12 15:28:20|90.08|90.02|90.12|90.1|90.18|90.1|90.08|90|32999
1605194910000|2020-11-12 15:28:30|90.16|90.12|90.28|90.18|90.28|90.18|90.12|90.12|20012
1605194920000|2020-11-12 15:28:40|90.26|90.2|90.3|90.28|90.32|90.28|90.26|90.2|54860
1605194930000|2020-11-12 15:28:50|90.32|90.26|90.32|90.3|90.32|90.3|90.32|90.26|6041
1605194940000|2020-11-12 15:29:00|90.34|90.32|90.32|90.3|90.38|90.32|90.32|90.3|23461
1605194950000|2020-11-12 15:29:10|90.38||90.38||90.38||90.38||3710
1605194960000|2020-11-12 15:29:20|90.4|90.32|90.4|90.34|90.4|90.34|90.4|90.32|18026
1605194970000|2020-11-12 15:29:30|90.42|90.36|90.42|90.38|90.46|90.38|90.4|90.32|26774
1605194980000|2020-11-12 15:29:40|90.46|90.4|90.42|90.38|90.46|90.4|90.42|90.38|23490
1605194990000|2020-11-12 15:29:50|90.4|90.36|90.42|90.36|90.42|90.38|90.4|90.34|34464
1605195000000|2020-11-12 15:30:00|90.4|90.34|90.08|90.04|90.4|90.36|90.08|90.04|106676
1605195010000|2020-11-12 15:30:10|90.02|90.02|89.96|89.88|90.02|90.02|89.94|89.88|66906
1605195020000|2020-11-12 15:30:20|89.94|89.9|90|89.92|90|89.92|89.94|89.9|21671
1605195030000|2020-11-12 15:30:30|89.98|89.94|90|89.92|90|89.94|89.98|89.9|14248
1605195040000|2020-11-12 15:30:40||89.94||89.94||89.94||89.94|7485
1605195050000|2020-11-12 15:30:50|89.98|89.92|89.98|89.92|89.98|89.92|89.98|89.92|13554
1605195060000|2020-11-12 15:31:00|89.96||89.98||89.98||89.96||4913
1605195070000|2020-11-12 15:31:10|90|89.94|90|89.96|90.04|89.96|89.98|89.92|33014
1605195080000|2020-11-12 15:31:20|90.04|90|90.2|90.08|90.22|90.1|90|90|25350
1605195090000|2020-11-12 15:31:30|90.22|90.1|90.26|90.18|90.26|90.18|90.2|90.1|57485
1605195100000|2020-11-12 15:31:40|90.28|90.2|90.28|90.2|90.38|90.3|90.24|90.18|103339
1605195110000|2020-11-12 15:31:50|90.26|90.18|90.06|90|90.26|90.18|90.06|90|35031
1605195120000|2020-11-12 15:32:00|90.04||90.04||90.04||90.04||50
1605195130000|2020-11-12 15:32:10|90.02|89.96|89.98|89.96|90.02|89.96|89.98|89.96|7101
1605195140000|2020-11-12 15:32:20|89.96|89.92|90|89.88|90|89.92|89.94|89.88|11089
1605195150000|2020-11-12 15:32:30||89.9||89.9||89.9||89.9|2426
1605195160000|2020-11-12 15:32:40|||||||||781
1605195170000|2020-11-12 15:32:50|89.98|89.88|89.98|89.88|90|89.9|89.96|89.88|10040
1605195180000|2020-11-12 15:33:00|89.94||90||90||89.94||6553
1605195190000|2020-11-12 15:33:10|90.02|89.9|90|89.96|90.06|89.98|90|89.88|21647
1605195200000|2020-11-12 15:33:20|90.04|89.98|90.08|90.06|90.12|90.06|90|89.96|32301
1605195210000|2020-11-12 15:33:30|90.12||90.08||90.12||90.08||12354
1605195220000|2020-11-12 15:33:40|90.12|90.04|90.12|90.06|90.12|90.06|90.08|90.04|43637
1605195230000|2020-11-12 15:33:50|90.16|90.08|90.18|90.08|90.18|90.14|90.16|90.08|3500
1605195240000|2020-11-12 15:34:00|||||||||25149
1605195260000|2020-11-12 15:34:20|90.16|90.06|90|89.9|90.16|90.06|89.98|89.9|66202
1605195270000|2020-11-12 15:34:30|89.98|89.88|89.98|89.86|89.98|89.88|89.94|89.82|38897
1605195280000|2020-11-12 15:34:40|89.96||89.96||89.96||89.96||462
1605195290000|2020-11-12 15:34:50|89.94|89.9|89.98|89.88|89.98|89.9|89.94|89.86|14073
1605195300000|2020-11-12 15:35:00|89.9|89.9|89.98|89.9|90|89.92|89.9|89.88|42367
1605195310000|2020-11-12 15:35:10|90|89.92|90|89.94|90.04|89.94|89.98|89.9|18389
1605195320000|2020-11-12 15:35:20|89.96|89.92|90|89.9|90|89.92|89.96|89.9|48985
1605195330000|2020-11-12 15:35:30|90.02|89.92|89.96|89.9|90.02|89.92|89.96|89.9|20000
1605195340000|2020-11-12 15:35:40||89.88||89.88||89.88||89.88|20722
1605195350000|2020-11-12 15:35:50|89.98|89.9|90.02|89.96|90.02|89.98|89.98|89.88|18159
1605195360000|2020-11-12 15:36:00|90.04|90.02|90.04|89.98|90.04|90.02|90.04|89.96|25128
1605195370000|2020-11-12 15:36:10|90.02||90.02||90.02||90.02||1222
1605195380000|2020-11-12 15:36:20|90.04|90|90.16|90.12|90.16|90.12|90.04|90|28671
1605195390000|2020-11-12 15:36:30|90.18|90.14|90.18|90.08|90.18|90.14|90.18|90.08|18056
1605195400000|2020-11-12 15:36:40|90.14||90.14||90.14||90.14||7827
1605195410000|2020-11-12 15:36:50|90.18|90.1|90.18|90.1|90.18|90.1|90.18|90.1|16022
1605195420000|2020-11-12 15:37:00|90.1|90.08|90.18|90.08|90.18|90.1|90.1|90.08|17562
1605195430000|2020-11-12 15:37:10|90.16||90.18||90.18||90.16||2885
1605195440000|2020-11-12 15:37:20|90.16|90.06|90.16|90.06|90.18|90.06|90.14|90.06|20047
1605195450000|2020-11-12 15:37:30|90.12|90.04|90.04|89.96|90.12|90.04|90.02|89.96|44213
1605195460000|2020-11-12 15:37:40|90.06|89.98|89.96|89.88|90.14|90.02|89.94|89.88|150246
1605195470000|2020-11-12 15:37:50|89.94||89.96||89.96||89.94||8920
1605195480000|2020-11-12 15:38:00|89.98|89.9|90|89.88|90|89.9|89.98|89.88|7978
1605195490000|2020-11-12 15:38:10|89.98|89.9|89.96|89.88|90|89.92|89.92|89.88|21988
1605195510000|2020-11-12 15:38:30|89.94||89.96||89.96||89.94||9861
1605195520000|2020-11-12 15:38:40||89.9||89.9||89.9||89.9|11925
1605195530000|2020-11-12 15:38:50|89.98|89.92|90|89.9|90.04|89.96|89.94|89.9|44486
1605195540000|2020-11-12 15:39:00|90.02|89.92|90.06|89.94|90.06|90|90|89.92|38685
1605195550000|2020-11-12 15:39:10|90.04|89.92|90.02|89.9|90.04|89.94|89.98|89.88|80205
1605195560000|2020-11-12 15:39:20|90.04|90|90.06|90|90.06|90|90.04|89.9|3904
1605195570000|2020-11-12 15:39:30|90.08|90.02|90.08|90.02|90.08|90.04|90.04|90|20664
1605195580000|2020-11-12 15:39:40|90.06|90|90.06|90|90.08|90|90.06|90|19529
1605195590000|2020-11-12 15:39:50|90.04|89.98|90.02|89.96|90.06|90|90.02|89.94|68779
1605195600000|2020-11-12 15:40:00|89.98|89.94|89.96|89.88|90.02|89.96|89.92|89.84|96131
1605195610000|2020-11-12 15:40:10|89.98|89.86|89.98|89.9|89.98|89.9|89.98|89.86|13378
1605195620000|2020-11-12 15:40:20|90|89.92|90|89.9|90|89.92|90|89.9|3132
1605195630000|2020-11-12 15:40:30|89.98|89.88|90|89.88|90|89.88|89.94|89.88|3602
1605195640000|2020-11-12 15:40:40||89.9||89.9||89.9||89.9|7698
1605195650000|2020-11-12 15:40:50|90.02|89.92|90|89.94|90.02|89.96|90|89.92|35286
1605195660000|2020-11-12 15:41:00|89.96|89.92|90|89.92|90|89.92|89.96|89.92|18520
1605195670000|2020-11-12 15:41:10|90.02|89.98|90|89.98|90.02|89.98|90|89.96|37835
1605195680000|2020-11-12 15:41:20|90.02|89.96|90.18|90.06|90.18|90.08|90|89.96|95996
1605195690000|2020-11-12 15:41:30|90.16|90.08|90.12|90.06|90.16|90.08|90.12|90.06|14171
1605195700000|2020-11-12 15:41:40|90.14|90.08|90.18|90.06|90.18|90.1|90.12|90.06|7636
1605195710000|2020-11-12 15:41:50|90.2|90.08|90.24|90.16|90.24|90.16|90.2|90.08|20943
1605195720000|2020-11-12 15:42:00||90.18||90.18||90.18||90.18|4075
1605195730000|2020-11-12 15:42:10|90.26|90.2|90.24|90.18|90.28|90.2|90.24|90.18|23837
1605195740000|2020-11-12 15:42:20|90.22|90.16|90.08|90|90.22|90.16|90.08|90|67064
1605195750000|2020-11-12 15:42:30|90.06|89.98|90.02|89.94|90.08|90|90.02|89.94|12633
1605195760000|2020-11-12 15:42:40|90|89.96|90|89.94|90.02|89.96|90|89.94|7922
1605195770000|2020-11-12 15:42:50||89.96||89.96||89.96||89.96|11052
1605195780000|2020-11-12 15:43:00|90.02|89.98|90.04|89.98|90.08|89.98|90|89.98|6387
1605195790000|2020-11-12 15:43:10|90.02|90|90.04|89.96|90.04|90|90.02|89.96|7423
1605195800000|2020-11-12 15:43:20|90|90|90.04|89.96|90.04|90|90|89.96|5058
1605195810000|2020-11-12 15:43:30|90.08|89.98|90.04|89.98|90.08|89.98|90.04|89.98|6475
1605195820000|2020-11-12 15:43:40|90.02|90.02|90.04|89.98|90.08|90.02|90.02|89.96|6870
1605195830000|2020-11-12 15:43:50|90.02||90.02||90.08||90.02||13266
1605195840000|2020-11-12 15:44:00|90.04|90|90.02|89.98|90.04|90|90.02|89.98|18204
1605195850000|2020-11-12 15:44:10|90.06|90|90.04|90|90.08|90|90.02|90|39500
1605195860000|2020-11-12 15:44:20|90.08|90.02|90.1|90|90.1|90.04|90.08|90|33223
1605195870000|2020-11-12 15:44:30|90.08|89.98|90.08|90|90.08|90|90.06|89.98|6003
1605195880000|2020-11-12 15:44:40|90.06|89.98|90.04|89.98|90.08|90|90|89.98|11623
1605195900000|2020-11-12 15:45:00|90|90|90.06|90.02|90.08|90.02|90|90|33135
1605195910000|2020-11-12 15:45:10||89.98||90||90||89.98|61481
1605195920000|2020-11-12 15:45:20||89.98||89.98||90||89.98|14943
1605195930000|2020-11-12 15:45:30|90.04|89.96|90.06|89.98|90.06|89.98|90|89.9|54052
1605195940000|2020-11-12 15:45:40|90.02||90.02||90.02||90.02||909
1605195960000|2020-11-12 15:46:00|90.06|90|90.06|90|90.08|90|90.04|90|16630
1605195970000|2020-11-12 15:46:10|||||||||1250
1605195980000|2020-11-12 15:46:20|90.04|89.98|90.04|89.98|90.04|90|90.04|89.96|20278
1605195990000|2020-11-12 15:46:30|90.02|90|90.02|89.96|90.02|90|90.02|89.94|25221
1605196000000|2020-11-12 15:46:40||89.94||89.94||89.94||89.94|7147
1605196010000|2020-11-12 15:46:50||90||89.98||90||89.94|5182
1605196020000|2020-11-12 15:47:00|90|90|90.02|89.98|90.02|90|90|89.98|9671
1605196030000|2020-11-12 15:47:10|90.06|90|90.08|90|90.08|90|90.06|90|38265
1605196040000|2020-11-12 15:47:20|90.06||90.06||90.06||90.06||3423
1605196050000|2020-11-12 15:47:30|90.08|90.02|90.12|90.08|90.14|90.08|90.08|90|44443
1605196070000|2020-11-12 15:47:50|90.1|90.1|90.24|90.18|90.24|90.2|90.1|90.08|42012
1605196080000|2020-11-12 15:48:00|90.26|90.3|90.32|90.26|90.32|90.3|90.24|90.18|54971
1605196090000|2020-11-12 15:48:10|90.34|90.28|90.36|90.28|90.36|90.28|90.34|90.26|4110
1605196100000|2020-11-12 15:48:20|90.3|90.3|90.36|90.28|90.36|90.3|90.3|90.28|19618
1605196110000|2020-11-12 15:48:30|90.34|90.26|90.32|90.24|90.34|90.28|90.32|90.24|30395
1605196120000|2020-11-12 15:48:40|||||||||165
1605196140000|2020-11-12 15:49:00|90.34|90.26|90.34|90.28|90.34|90.28|90.34|90.26|7732
1605196150000|2020-11-12 15:49:10|90.36|90.3|90.4|90.32|90.4|90.32|90.36|90.28|12081
1605196160000|2020-11-12 15:49:20|||||||||7000
1605196180000|2020-11-12 15:49:40|90.44|90.34|90.48|90.4|90.48|90.4|90.44|90.32|15267
1605196190000|2020-11-12 15:49:50||90.42||90.42||90.42||90.42|0
1605196200000|2020-11-12 15:50:00|90.44||90.48||90.48||90.44||7252
1605196210000|2020-11-12 15:50:10|||||||||8894
1605196220000|2020-11-12 15:50:20|90.5|90.44|90.5|90.46|90.54|90.46|90.5|90.42|42795
1605196230000|2020-11-12 15:50:30|90.52|90.48|90.52|90.48|90.52|90.48|90.5|90.46|17466
1605196240000|2020-11-12 15:50:40|90.54|90.5|90.7|90.6|90.7|90.62|90.54|90.5|16327
1605196250000|2020-11-12 15:50:50|90.68|90.58|90.7|90.6|90.7|90.6|90.68|90.58|37067
1605196260000|2020-11-12 15:51:00|||||||||9716
1605196270000|2020-11-12 15:51:10|90.68|90.62|90.6|90.56|90.68|90.62|90.6|90.54|53901
1605196280000|2020-11-12 15:51:20||90.54||90.52||90.54||90.52|56874
1605196290000|2020-11-12 15:51:30|||||||||14255
1605196300000|2020-11-12 15:51:40|||||||||10284
1605196320000|2020-11-12 15:52:00|90.64|90.54|90.66|90.56|90.7|90.6|90.6|90.54|19460
1605196330000|2020-11-12 15:52:10|90.6|90.54|90.56|90.5|90.6|90.56|90.56|90.46|48177
1605196340000|2020-11-12 15:52:20|90.54|90.48|90.54|90.48|90.56|90.48|90.54|90.46|6607
1605196350000|2020-11-12 15:52:30|90.5|90.46|90.34|90.26|90.54|90.46|90.34|90.26|85205
1605196360000|2020-11-12 15:52:40|90.32||90.32||90.32||90.32||3008
1605196370000|2020-11-12 15:52:50|||||||||437
1605196380000|2020-11-12 15:53:00|90.3|90.3|90.28|90.26|90.3|90.3|90.28|90.22|35519
1605196390000|2020-11-12 15:53:10|90.26|90.22|90.26|90.22|90.28|90.24|90.26|90.22|99628
1605196400000|2020-11-12 15:53:20|90.24|90.2|90.16|90.1|90.24|90.2|90.16|90.1|37415
1605196410000|2020-11-12 15:53:30|90.12|90.08|90.16|90.12|90.16|90.12|90.12|90.06|23891
1605196420000|2020-11-12 15:53:40|90.2|90.08|90.2|90.14|90.24|90.16|90.16|90.08|15961
1605196430000|2020-11-12 15:53:50|90.24|90.16|90.36|90.28|90.36|90.28|90.24|90.14|61019
1605196440000|2020-11-12 15:54:00|90.38|90.3|90.48|90.4|90.48|90.4|90.38|90.3|42041
1605196450000|2020-11-12 15:54:10|90.44|90.38|90.56|90.5|90.56|90.5|90.44|90.38|32398
1605196460000|2020-11-12 15:54:20|90.58|90.52|90.58|90.52|90.58|90.52|90.58|90.52|0
1605196470000|2020-11-12 15:54:30|90.6|90.54|90.6|90.54|90.6|90.56|90.6|90.54|43442
1605196480000|2020-11-12 15:54:40|90.58|90.52|90.58|90.48|90.62|90.52|90.56|90.48|39257
1605196490000|2020-11-12 15:54:50|||||||||24170
1605196500000|2020-11-12 15:55:00|90.56|90.44|90.44|90.34|90.56|90.44|90.38|90.3|58231
1605196510000|2020-11-12 15:55:10|90.42|90.32|90.42|90.32|90.44|90.32|90.42|90.32|20979
1605196520000|2020-11-12 15:55:20|90.4|90.34|90.42|90.34|90.42|90.34|90.4|90.34|2816
1605196530000|2020-11-12 15:55:30|||||||||14885
1605196540000|2020-11-12 15:55:40|90.34|90.32|90.42|90.34|90.42|90.34|90.34|90.32|22081
1605196550000|2020-11-12 15:55:50|||||||||5489
1605196560000|2020-11-12 15:56:00|90.4|90.36|90.36|90.28|90.4|90.36|90.34|90.26|86653
1605196570000|2020-11-12 15:56:10|90.38|90.4|90.42|90.32|90.42|90.4|90.38|90.3|34358
1605196580000|2020-11-12 15:56:20||90.34||90.32||90.34||90.32|9499
1605196590000|2020-11-12 15:56:30||90.34||90.34||90.34||90.34|56779
1605196600000|2020-11-12 15:56:40|90.4||90.4||90.42||90.4||167
1605196610000|2020-11-12 15:56:50|||||||||5066
1605196620000|2020-11-12 15:57:00|90.42|90.36|90.42|90.38|90.42|90.38|90.42|90.34|6670
1605196630000|2020-11-12 15:57:10|90.4|90.36|90.36|90.3|90.4|90.38|90.34|90.28|70598
1605196640000|2020-11-12 15:57:20|90.34||90.36||90.36||90.34||1859
1605196650000|2020-11-12 15:57:30|||||||||2840
1605196660000|2020-11-12 15:57:40|90.34|90.28|90.4|90.3|90.42|90.34|90.34|90.28|29319
1605196670000|2020-11-12 15:57:50|90.36|90.28|90.36|90.28|90.36|90.28|90.36|90.28|1283
1605196680000|2020-11-12 15:58:00|||||||||3391
1605196690000|2020-11-12 15:58:10|90.34|90.3|90.36|90.3|90.36|90.3|90.34|90.3|6198
1605196700000|2020-11-12 15:58:20|90.38|90.32|90.5|90.46|90.5|90.46|90.38|90.32|77444
1605196710000|2020-11-12 15:58:30|90.52|90.48|90.6|90.56|90.6|90.56|90.52|90.46|40949
1605196720000|2020-11-12 15:58:40|90.62|90.6|90.58|90.5|90.64|90.6|90.58|90.5|242144
1605196730000|2020-11-12 15:58:50||90.52||90.52||90.56||90.5|9416
1605196740000|2020-11-12 15:59:00||90.56||90.52||90.56||90.52|33725
1605196750000|2020-11-12 15:59:10|90.56|90.56|90.58|90.5|90.6|90.56|90.56|90.44|52690
1605196770000|2020-11-12 15:59:30|90.5|90.48|90.5|90.44|90.58|90.5|90.5|90.44|38107
1605196780000|2020-11-12 15:59:40|90.52|90.42|90.48|90.4|90.52|90.42|90.44|90.4|11284
1605196790000|2020-11-12 15:59:50|90.4|90.38|90.46|90.38|90.48|90.4|90.4|90.38|25827
1605196800000|2020-11-12 16:00:00|90.48|90.4|90.48|90.4|90.48|90.42|90.42|90.38|15049
1605196810000|2020-11-12 16:00:10|90.46||90.46||90.48||90.46||2296
1605196820000|2020-11-12 16:00:20|90.44|90.38|90.38|90.3|90.44|90.38|90.36|90.3|39835
1605196830000|2020-11-12 16:00:30|90.36|90.28|90.22|90.14|90.36|90.28|90.22|90.14|26586
1605196840000|2020-11-12 16:00:40|90.2|90.16|90.2|90.14|90.24|90.16|90.18|90.14|8794
1605196850000|2020-11-12 16:00:50|90.16|90.12|90.2|90.12|90.2|90.12|90.16|90.12|18050
1605196860000|2020-11-12 16:01:00|90.18|90.1|90.16|90.1|90.18|90.1|90.14|90.08|14978
1605196870000|2020-11-12 16:01:10|90.14|90.08|90.14|90.08|90.14|90.08|90.1|90.08|19167
1605196880000|2020-11-12 16:01:20|||||||||1827
1605196890000|2020-11-12 16:01:30|90.16|90.1|90.16|90.1|90.16|90.1|90.16|90.1|30852
1605196900000|2020-11-12 16:01:40|90.14|90.08|90.16|90.1|90.16|90.14|90.14|90.08|22410
1605196910000|2020-11-12 16:01:50|90.14|90.12|90.4|90.32|90.44|90.34|90.14|90.12|120345
1605196920000|2020-11-12 16:02:00|90.38|90.3|90.4|90.32|90.4|90.32|90.38|90.3|1928
1605196930000|2020-11-12 16:02:10|90.38|90.3|90.34|90.28|90.38|90.3|90.34|90.28|12386
1605196940000|2020-11-12 16:02:20||90.3||90.28||90.3||90.28|24265
1605196950000|2020-11-12 16:02:30|90.32||90.34||90.34||90.32||12180
1605196960000|2020-11-12 16:02:40||90.3||90.3||90.3||90.3|0
1605196970000|2020-11-12 16:02:50|90.38|90.32|90.38|90.34|90.4|90.36|90.38|90.3|22751
1605196980000|2020-11-12 16:03:00|90.36|90.3|90.36|90.3|90.36|90.32|90.34|90.3|6233
1605196990000|2020-11-12 16:03:10|||||||||1537
1605197000000|2020-11-12 16:03:20|90.34||90.34||90.34||90.34||6189
1605197010000|2020-11-12 16:03:30|||||||||4819
1605197020000|2020-11-12 16:03:40|90.32|90.28|90.3|90.26|90.34|90.28|90.3|90.26|46600
1605197030000|2020-11-12 16:03:50|90.28|90.28|90.34|90.3|90.34|90.3|90.28|90.28|19821
1605197040000|2020-11-12 16:04:00|90.36|90.32|90.36|90.34|90.36|90.34|90.36|90.3|8354201
1605197050000|2020-11-12 16:04:10|90.4|90.36|90.44|90.4|90.44|90.4|90.4|90.34|25321
1605197060000|2020-11-12 16:04:20|90.46|90.42|90.54|90.48|90.54|90.52|90.46|90.42|64437
1605197070000|2020-11-12 16:04:30||90.5||90.5||90.5||90.48|12907
1605197080000|2020-11-12 16:04:40|90.56|90.52|90.58|90.5|90.58|90.52|90.54|90.5|11666
1605197090000|2020-11-12 16:04:50|90.56|90.52|90.58|90.5|90.58|90.52|90.56|90.5|5173
1605197100000|2020-11-12 16:05:00|90.56|90.48|90.58|90.5|90.58|90.5|90.56|90.48|24494
1605197110000|2020-11-12 16:05:10|90.6|90.52|90.6|90.54|90.62|90.56|90.58|90.52|69559
1605197120000|2020-11-12 16:05:20|||||||||5417
1605197130000|2020-11-12 16:05:30|||||||||1624
1605197150000|2020-11-12 16:05:50|90.58|90.56|90.58|90.54|90.58|90.56|90.58|90.54|27923
1605197160000|2020-11-12 16:06:00|90.6||90.6||90.6||90.6||2467
1605197170000|2020-11-12 16:06:10|90.62|90.56|90.6|90.58|90.62|90.6|90.6|90.56|153010
1605197180000|2020-11-12 16:06:20|90.62|90.6|90.7|90.66|90.7|90.68|90.62|90.6|49630
1605197200000|2020-11-12 16:06:40|90.68|90.64|90.68|90.64|90.68|90.64|90.68|90.64|32389
1605197210000|2020-11-12 16:06:50|90.66||90.66||90.68||90.66||2335
1605197220000|2020-11-12 16:07:00|90.68||90.68||90.68||90.68||1975
1605197230000|2020-11-12 16:07:10|90.66|90.62|90.68|90.64|90.7|90.66|90.66|90.6|53491
1605197240000|2020-11-12 16:07:20|||||||||30276
1605197250000|2020-11-12 16:07:30|90.7|90.68|90.68|90.64|90.7|90.68|90.68|90.64|23547
1605197260000|2020-11-12 16:07:40|90.7|90.66|90.8|90.76|90.8|90.76|90.68|90.64|47903
1605197270000|2020-11-12 16:07:50|90.78|90.74|90.8|90.74|90.8|90.74|90.76|90.74|25425
1605197280000|2020-11-12 16:08:00|||||||||212
1605197290000|2020-11-12 16:08:10||90.76||90.76||90.76||90.76|8816
1605197300000|2020-11-12 16:08:20|||||||||200
1605197320000|2020-11-12 16:08:40|||||||||5264
1605197330000|2020-11-12 16:08:50|90.82|90.78|90.86|90.84|90.86|90.84|90.8|90.76|49014
1605197340000|2020-11-12 16:09:00|90.9|90.86|91.16|91.1|91.16|91.12|90.9|90.82|113318
1605197350000|2020-11-12 16:09:10|91.18|91.12|91.18|91.14|91.18|91.14|91.18|91.1|24986
1605197360000|2020-11-12 16:09:20|91.2|91.16|91.24|91.16|91.24|91.2|91.2|91.14|52134
1605197370000|2020-11-12 16:09:30||91.18||91.16||91.18||91.16|24619
1605197380000|2020-11-12 16:09:40|||||||||12665
1605197390000|2020-11-12 16:09:50|91.22||91.22||91.22||91.22||11128
1605197400000|2020-11-12 16:10:00|91.18|91.14|91.06|91|91.18|91.14|91.06|91|99854
1605197410000|2020-11-12 16:10:10|91.04|91.02|90.94|90.88|91.04|91.02|90.94|90.88|38700
1605197420000|2020-11-12 16:10:20|90.96|90.86|90.94|90.86|90.96|90.86|90.94|90.86|21389
1605197430000|2020-11-12 16:10:30|90.92|90.84|90.92|90.84|90.92|90.84|90.88|90.82|39871
1605197440000|2020-11-12 16:10:40|90.9|90.82|90.9|90.84|90.9|90.84|90.9|90.82|12015
1605197450000|2020-11-12 16:10:50|90.88|90.82|90.88|90.82|90.88|90.82|90.88|90.82|12380
1605197460000|2020-11-12 16:11:00|90.86|90.8|90.84|90.78|90.86|90.8|90.82|90.78|27994
1605197470000|2020-11-12 16:11:10|90.86||90.84||90.86||90.84||24180
1605197480000|2020-11-12 16:11:20|90.86|90.8|90.86|90.8|90.86|90.8|90.86|90.8|16147
1605197490000|2020-11-12 16:11:30|90.84||90.84||90.84||90.84||11368
1605197500000|2020-11-12 16:11:40|90.86|90.82|90.88|90.82|90.88|90.84|90.84|90.82|23369
1605197510000|2020-11-12 16:11:50|||||||||12875
1605197520000|2020-11-12 16:12:00|90.86|90.8|90.6|90.52|90.86|90.8|90.54|90.52|297880
1605197530000|2020-11-12 16:12:10|90.52|90.5|90.6|90.52|90.6|90.52|90.52|90.5|57134
1605197540000|2020-11-12 16:12:20||90.5||90.52||90.52||90.5|7294
1605197550000|2020-11-12 16:12:30|90.58|90.54|90.58|90.54|90.58|90.54|90.58|90.54|5542
1605197560000|2020-11-12 16:12:40|90.62|90.56|90.8|90.74|90.8|90.74|90.62|90.56|50298
1605197570000|2020-11-12 16:12:50|90.82|90.76|90.82|90.74|90.84|90.76|90.78|90.74|33090
1605197580000|2020-11-12 16:13:00|90.8|90.76|90.78|90.74|90.8|90.76|90.78|90.74|14847
1605197590000|2020-11-12 16:13:10|90.82||90.78||90.82||90.78||7755
1605197600000|2020-11-12 16:13:20|90.74|90.72|90.56|90.52|90.76|90.72|90.46|90.42|115228
1605197610000|2020-11-12 16:13:30|90.54|90.54|90.58|90.5|90.6|90.54|90.54|90.48|57266
1605197620000|2020-11-12 16:13:40|||||||||652
1605197630000|2020-11-12 16:13:50|90.54||90.54||90.54||90.54||19403
1605197640000|2020-11-12 16:14:00|90.56|90.52|90.6|90.54|90.64|90.56|90.56|90.52|25890
1605197650000|2020-11-12 16:14:10|90.56||90.6||90.6||90.56||4591
1605197660000|2020-11-12 16:14:20|90.58|90.52|90.6|90.54|90.6|90.54|90.58|90.52|4849
1605197670000|2020-11-12 16:14:30|90.58|90.56|90.68|90.6|90.68|90.6|90.58|90.54|23554
1605197680000|2020-11-12 16:14:40|90.64||90.64||90.64||90.64||2001
1605197690000|2020-11-12 16:14:50|90.64|90.58|90.68|90.62|90.7|90.64|90.64|90.58|3160
1605197700000|2020-11-12 16:15:00|90.66|90.64|90.74|90.66|90.74|90.66|90.66|90.62|2585
1605197710000|2020-11-12 16:15:10|90.72|90.64|90.7|90.62|90.72|90.64|90.7|90.62|4423
1605197720000|2020-11-12 16:15:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|0
1605197730000|2020-11-12 16:15:30|90.7|90.62|90.7|90.6|90.7|90.62|90.68|90.58|0
1605197740000|2020-11-12 16:15:40|90.68|90.58|90.64|90.58|90.68|90.58|90.64|90.58|0
1605197750000|2020-11-12 16:15:50|90.66|90.6|90.64|90.58|90.66|90.6|90.64|90.56|261
1605197760000|2020-11-12 16:16:00|90.66|90.6|90.68|90.62|90.7|90.64|90.66|90.6|2620
1605197770000|2020-11-12 16:16:10|90.7|90.64|90.7|90.62|90.72|90.64|90.7|90.62|0
1605197780000|2020-11-12 16:16:20|90.66|90.64|90.68|90.64|90.68|90.64|90.66|90.62|5159
1605197790000|2020-11-12 16:16:30|90.66|90.62|90.74|90.64|90.76|90.66|90.66|90.62|0
1605197810000|2020-11-12 16:16:50|90.76|90.66|90.74|90.68|90.78|90.72|90.72|90.66|5596
1605197820000|2020-11-12 16:17:00|90.72|90.66|90.72|90.66|90.74|90.68|90.72|90.66|3528
1605197830000|2020-11-12 16:17:10|90.74|90.68|90.78|90.72|90.78|90.72|90.7|90.66|1930
1605197840000|2020-11-12 16:17:20|90.76|90.7|90.76|90.7|90.78|90.72|90.76|90.7|0
1605197850000|2020-11-12 16:17:30|90.8|90.74|90.8|90.76|90.8|90.76|90.8|90.74|60
1605197860000|2020-11-12 16:17:40|90.78|90.74|90.8|90.76|90.8|90.76|90.78|90.74|0
1605197870000|2020-11-12 16:17:50|90.78|90.74|90.78|90.74|90.8|90.76|90.76|90.7|2842
1605197880000|2020-11-12 16:18:00|90.74|90.66|90.66|90.58|90.76|90.68|90.66|90.56|4227
1605197890000|2020-11-12 16:18:10|90.64|90.6|90.66|90.6|90.68|90.6|90.64|90.58|500
1605197910000|2020-11-12 16:18:30|90.64|90.58|90.64|90.6|90.66|90.6|90.64|90.58|0
1605197920000|2020-11-12 16:18:40|90.62|90.58|90.7|90.64|90.72|90.64|90.62|90.58|4990
1605197930000|2020-11-12 16:18:50|90.72|90.62|90.7|90.62|90.72|90.64|90.7|90.62|0
1605197940000|2020-11-12 16:19:00|90.72|90.66|90.8|90.74|90.82|90.76|90.72|90.66|5813
1605197950000|2020-11-12 16:19:10|90.82|90.76|90.8|90.74|90.82|90.76|90.8|90.74|11
1605197960000|2020-11-12 16:19:20|||||||||1778
1605197970000|2020-11-12 16:19:30|90.82|90.76|90.8|90.76|90.82|90.76|90.8|90.74|0
1605197980000|2020-11-12 16:19:40|90.82|90.74|90.82|90.76|90.82|90.76|90.82|90.74|1677
1605197990000|2020-11-12 16:19:50|90.8|90.74|90.76|90.68|90.82|90.76|90.76|90.68|20
1605198000000|2020-11-12 16:20:00|90.78|90.7|90.74|90.66|90.78|90.7|90.72|90.64|4644
1605198030000|2020-11-12 16:20:30|90.76|90.68|90.74|90.66|90.78|90.68|90.74|90.66|812
1605198040000|2020-11-12 16:20:40|90.76|90.68|90.74|90.68|90.76|90.7|90.72|90.66|1677
1605198050000|2020-11-12 16:20:50|90.68|90.62|90.68|90.62|90.7|90.64|90.66|90.6|4021
1605198060000|2020-11-12 16:21:00|90.66|90.6|90.66|90.6|90.68|90.62|90.64|90.6|1049
1605198070000|2020-11-12 16:21:10|90.68|90.62|90.7|90.62|90.7|90.62|90.68|90.6|1463
1605198080000|2020-11-12 16:21:20|90.68|90.6|90.68|90.64|90.72|90.64|90.68|90.6|1827
1605198090000|2020-11-12 16:21:30|90.7|90.66|90.7|90.66|90.7|90.66|90.7|90.66|0
1605198100000|2020-11-12 16:21:40|90.72|90.64|90.72|90.68|90.74|90.68|90.7|90.64|374
1605198110000|2020-11-12 16:21:50|90.7|90.66|90.76|90.7|90.8|90.72|90.7|90.66|5244
1605198120000|2020-11-12 16:22:00|90.78|90.68|90.78|90.72|90.78|90.72|90.78|90.68|310
1605198130000|2020-11-12 16:22:10|90.76|90.7|90.76|90.7|90.76|90.7|90.76|90.7|0
1605198140000|2020-11-12 16:22:20|90.78|90.74|90.8|90.74|90.82|90.76|90.76|90.72|2371
1605198150000|2020-11-12 16:22:30|90.82|90.76|90.72|90.64|90.82|90.76|90.72|90.64|2637
1605198160000|2020-11-12 16:22:40|90.74|90.66|90.72|90.68|90.74|90.68|90.7|90.64|2180
1605198170000|2020-11-12 16:22:50|90.7|90.66|90.68|90.58|90.7|90.66|90.62|90.58|5860
1605198180000|2020-11-12 16:23:00|90.66|90.6|90.66|90.6|90.66|90.62|90.64|90.6|158
1605198190000|2020-11-12 16:23:10|90.64|90.62|90.64|90.6|90.68|90.62|90.64|90.6|5530
1605198200000|2020-11-12 16:23:20|90.7|90.66|90.7|90.66|90.7|90.66|90.68|90.64|595
1605198210000|2020-11-12 16:23:30||90.64||90.64||90.64||90.64|0
1605198220000|2020-11-12 16:23:40|90.76|90.68|90.72|90.66|90.78|90.7|90.72|90.66|3995
1605198230000|2020-11-12 16:23:50|90.74|90.68|90.74|90.68|90.76|90.68|90.72|90.66|4107
1605198240000|2020-11-12 16:24:00|90.7|90.66|90.72|90.68|90.74|90.68|90.7|90.66|197
1605198250000|2020-11-12 16:24:10|90.7|90.66|90.72|90.68|90.72|90.68|90.7|90.66|4415
1605198260000|2020-11-12 16:24:20|90.7|90.66|90.7|90.66|90.72|90.68|90.7|90.66|0
1605198270000|2020-11-12 16:24:30|90.66|90.62|90.66|90.6|90.72|90.64|90.66|90.6|2672
1605198280000|2020-11-12 16:24:40|90.62|90.58|90.64|90.58|90.68|90.6|90.62|90.58|1139
1605198290000|2020-11-12 16:24:50|90.62|90.56|90.62|90.54|90.64|90.56|90.6|90.54|3010
1605198300000|2020-11-12 16:25:00|90.64|90.56|90.6|90.54|90.64|90.56|90.6|90.54|1068
1605198310000|2020-11-12 16:25:10|90.62|90.56|90.68|90.58|90.68|90.58|90.6|90.56|2107
1605198320000|2020-11-12 16:25:20|90.66|90.56|90.6|90.54|90.66|90.56|90.6|90.54|1053
1605198330000|2020-11-12 16:25:30|90.62|90.56|90.6|90.52|90.62|90.58|90.6|90.52|8442
1605198340000|2020-11-12 16:25:40|90.62|90.54|90.54|90.5|90.62|90.54|90.54|90.48|11871
1605198350000|2020-11-12 16:25:50|90.56|90.52|90.6|90.52|90.6|90.54|90.54|90.5|3250
1605198360000|2020-11-12 16:26:00|90.58|90.5|90.62|90.54|90.68|90.6|90.58|90.5|4024
1605198370000|2020-11-12 16:26:10|90.7|90.56|90.64|90.54|90.7|90.56|90.62|90.54|45768
1605198380000|2020-11-12 16:26:20|90.66|90.56|90.58|90.5|90.66|90.56|90.58|90.5|5958
1605198390000|2020-11-12 16:26:30|90.6|90.52|90.6|90.52|90.6|90.52|90.58|90.52|2161
1605198400000|2020-11-12 16:26:40|90.58|90.5|90.6|90.52|90.6|90.52|90.58|90.5|0
1605198410000|2020-11-12 16:26:50|90.58|90.5|90.58|90.52|90.6|90.54|90.58|90.5|5472
1605198420000|2020-11-12 16:27:00|90.6|90.54|90.7|90.64|90.7|90.64|90.58|90.54|275
1605198430000|2020-11-12 16:27:10|90.72|90.62|90.74|90.66|90.76|90.68|90.7|90.62|6551
1605198440000|2020-11-12 16:27:20|90.72|90.68|90.76|90.66|90.76|90.68|90.7|90.66|3098
1605198450000|2020-11-12 16:27:30|90.74|90.68|90.74|90.68|90.76|90.68|90.72|90.66|2369
1605198460000|2020-11-12 16:27:40|90.72|90.66|90.72|90.64|90.74|90.66|90.68|90.64|2825
1605198470000|2020-11-12 16:27:50|90.74|90.66|90.7|90.62|90.74|90.66|90.68|90.62|6057
1605198480000|2020-11-12 16:28:00|90.68|90.64|90.78|90.74|90.78|90.74|90.68|90.6|1142
1605198490000|2020-11-12 16:28:10|90.76|90.72|90.8|90.74|90.8|90.74|90.76|90.72|7112
1605198500000|2020-11-12 16:28:20|90.82|90.76|90.62|90.54|90.82|90.76|90.62|90.54|7243
1605198510000|2020-11-12 16:28:30|90.64|90.56|90.66|90.54|90.68|90.58|90.58|90.52|35984
1605198520000|2020-11-12 16:28:40|90.64|90.56|90.64|90.58|90.66|90.6|90.64|90.56|2153
1605198530000|2020-11-12 16:28:50|90.66|90.6|90.68|90.62|90.68|90.62|90.66|90.6|0
1605198540000|2020-11-12 16:29:00|90.7|90.6|90.68|90.6|90.7|90.62|90.66|90.6|2780
1605198550000|2020-11-12 16:29:10|90.7|90.62|90.68|90.6|90.7|90.66|90.66|90.6|10072
1605198560000|2020-11-12 16:29:20|90.7|90.62|90.64|90.58|90.7|90.62|90.64|90.58|1098
1605198570000|2020-11-12 16:29:30|90.66|90.6|90.64|90.58|90.66|90.6|90.64|90.58|961
1605198580000|2020-11-12 16:29:40|90.66|90.6|90.66|90.56|90.72|90.6|90.64|90.56|105935
1605198590000|2020-11-12 16:29:50|90.62|90.58|90.62|90.5|90.62|90.58|90.6|90.48|4690
1605254420000|2020-11-13 08:00:20|89.3|89|89.92|89.28|89.94|89.42|89.28|89|37547
1605254430000|2020-11-13 08:00:30|89.9|89.3|89.5|89.02|89.94|89.54|89.3|88.98|113844
1605254440000|2020-11-13 08:00:40|89.48|89.04|88.54|88|89.5|89.04|88.3|88|145447
1605254450000|2020-11-13 08:00:50|88.52||88.5||88.52||88.46||292408
1605254460000|2020-11-13 08:01:00|88.52|88.5|87.96|87.52|89.36|88.66|87.94|87.5|101660
1605254470000|2020-11-13 08:01:10|87.98|87.54|88.7|88.22|88.72|88.3|87.98|87.54|126544
1605254480000|2020-11-13 08:01:20|88.5|88.2|88.32|88|88.7|88.2|88.32|87.66|179419
1605254490000|2020-11-13 08:01:30|88.34|88.02|88.98|88.46|88.98|88.5|88.34|88.02|85133
1605254500000|2020-11-13 08:01:40|88.96|88.48|88.96|88.4|88.98|88.52|88.6|88.02|125643
1605254510000|2020-11-13 08:01:50|88.98|88.42|88.5|88.04|88.98|88.96|88.5|88.04|319509
1605254520000|2020-11-13 08:02:00|88.48|88.06|88.56|88.16|88.88|88.3|88.28|88.06|70463
1605254530000|2020-11-13 08:02:10||88.14||88.12||88.14||88.12|43753
1605254540000|2020-11-13 08:02:20|88.48|88.36|88.48|88.1|88.48|88.36|88.44|88.1|25652
1605254550000|2020-11-13 08:02:30|88.46|88.44|88.52|88.14|88.56|88.48|88.46|88.1|21000
1605254560000|2020-11-13 08:02:40|88.54|88.16|88.38|88.1|88.54|88.52|88.38|88.1|18185
1605254570000|2020-11-13 08:02:50|88.36|88.04|88.12|88|88.36|88.04|88.12|88|60092
1605254580000|2020-11-13 08:03:00|88.1|87.9|87.58|87.08|88.1|87.9|87.58|87.04|63069
1605254590000|2020-11-13 08:03:10|87.56|87.1|87.58|87.18|87.6|87.4|87.32|87.02|315490
1605254600000|2020-11-13 08:03:20|87.42|87.2|87|86.7|87.58|87.28|87|86.6|380857
1605254610000|2020-11-13 08:03:30|86.98|86.66|87.8|87.44|87.82|87.44|86.88|86.6|90333
1605254620000|2020-11-13 08:03:40|87.82|87.46|87.5|87.18|88.4|87.76|87.5|87.18|102522
1605254630000|2020-11-13 08:03:50|87.48|87.14|87.32|87|87.48|87.14|87.32|87|66713
1605254640000|2020-11-13 08:04:00|87.3|86.9|87.12|86.66|87.3|86.9|87.12|86.64|13709
1605254650000|2020-11-13 08:04:10|87.22|86.68|87.06|86.8|87.24|87|87.06|86.68|53647
1605254660000|2020-11-13 08:04:20|87.04|86.7|87.16|86.84|87.18|86.84|86.7|86.6|45686
1605254670000|2020-11-13 08:04:30|87.18|87|86.98|86.72|87.22|87|86.98|86.7|84629
1605254680000|2020-11-13 08:04:40|87|86.82|86.96|86.72|87|86.82|86.96|86.72|80746
1605254690000|2020-11-13 08:04:50|86.64|86.7|86.84|86.64|86.96|86.72|86.64|86.6|254455
1605254700000|2020-11-13 08:05:00|86.86|86.66|86.88|86.42|87.42|87.08|86.82|86.42|103136
1605254710000|2020-11-13 08:05:10|86.86|86.44|86.76|86.5|86.88|86.5|86.76|86.44|46557
1605254720000|2020-11-13 08:05:20|86.74|86.52|87.12|86.82|87.18|86.82|86.74|86.52|47596
1605254730000|2020-11-13 08:05:30|87.1|86.76|87|86.62|87.14|86.82|86.98|86.54|70275
1605254740000|2020-11-13 08:05:40|86.98|86.76|86.84|86.52|86.98|86.76|86.62|86.5|34324
1605254750000|2020-11-13 08:05:50|86.82|86.5|86.72|86.38|86.82|86.5|86.4|86.38|118291
1605254760000|2020-11-13 08:06:00|86.8|86.4|86.84|86.52|86.84|86.52|86.8|86.4|28730
1605254770000|2020-11-13 08:06:10|86.86|86.8|87.32|86.9|87.32|86.9|86.86|86.8|14506
1605254780000|2020-11-13 08:06:20|87|86.92|87.14|86.8|87.32|87|87|86.8|127248
1605254790000|2020-11-13 08:06:30|87.08|86.78|86.62|86.3|87.08|86.8|86.6|86.3|58040
1605254800000|2020-11-13 08:06:40|86.66|86.5|86.96|86.64|87.04|86.64|86.54|86.3|71843
1605254810000|2020-11-13 08:06:50|86.94|87|86.86|86.54|87.32|87|86.86|86.54|57411
1605254820000|2020-11-13 08:07:00||86.56||86.56||86.56||86.54|52114
1605254830000|2020-11-13 08:07:10|86.88|86.58|87.16|86.88|87.2|86.94|86.88|86.58|39674
1605254840000|2020-11-13 08:07:20|87.18|86.9|87.14|86.9|87.2|87|87.14|86.9|43304
1605254850000|2020-11-13 08:07:30|87.2|86.86|87.14|86.94|87.2|86.94|87.14|86.86|33357
1605254860000|2020-11-13 08:07:40|87.18|86.96|87.1|86.88|87.2|87.1|87.06|86.76|165171
1605254870000|2020-11-13 08:07:50|87|86.9|87|86.88|87.12|86.9|87|86.88|14957
1605254880000|2020-11-13 08:08:00|86.98|86.78|87|86.76|87.2|86.96|86.74|86.7|69701
1605254890000|2020-11-13 08:08:10|86.98|86.72|86.94|86.74|86.98|86.74|86.92|86.72|26696
1605254900000|2020-11-13 08:08:20|86.98|86.76|86.94|86.78|86.98|86.78|86.94|86.76|44958
1605254910000|2020-11-13 08:08:30|86.98|86.8|87.18|86.92|87.2|87|86.98|86.8|19681
1605254920000|2020-11-13 08:08:40|87.2|87.2|86.92|86.6|87.32|87.2|86.92|86.6|203164
1605254930000|2020-11-13 08:08:50|86.9|86.62|87|86.9|87.14|87|86.86|86.62|80033
1605254940000|2020-11-13 08:09:00|87.02|86.86|87|86.72|87.14|86.86|87|86.62|43049
1605254950000|2020-11-13 08:09:10|86.98|86.74|87.12|86.94|87.14|86.94|86.98|86.74|17434
1605254960000|2020-11-13 08:09:20|87.1|87.1|86.98|86.74|87.12|87.1|86.98|86.72|61039
1605254970000|2020-11-13 08:09:30||86.76||86.76||86.76||86.76|16449
1605254980000|2020-11-13 08:09:40|86.96|86.74|86.98|86.78|86.98|86.78|86.94|86.74|37113
1605254990000|2020-11-13 08:09:50|87.08|86.8|87.1|86.94|87.12|86.94|87|86.76|20596
1605255000000|2020-11-13 08:10:00|87.08|86.92|87.02|86.86|87.1|87|87|86.84|61421
1605255010000|2020-11-13 08:10:10|87.08|86.88|87.1|86.92|87.14|87.08|87|86.86|98257
1605255020000|2020-11-13 08:10:20|87|86.96|87.14|87.12|87.32|87.14|87|86.92|80841
1605255030000|2020-11-13 08:10:30|87.2|87.1|87.22|87.06|87.32|87.26|87.14|87.06|64492
1605255040000|2020-11-13 08:10:40|87.2|87.02|87|86.8|87.2|87.02|86.98|86.76|56774
1605255050000|2020-11-13 08:10:50|87.04|86.82|87.08|86.86|87.16|86.86|87|86.82|32087
1605255060000|2020-11-13 08:11:00|86.9|86.9|87.22|87.08|87.32|87.08|86.9|86.86|25684
1605255070000|2020-11-13 08:11:10|87.32|87.1|87.64|87.4|87.64|87.4|87.32|87.1|33317
1605255080000|2020-11-13 08:11:20|87.46|87.42|87.68|87.52|88|87.7|87.46|87.42|109878
1605255090000|2020-11-13 08:11:30|87.72|87.5|88|87.86|88.18|87.86|87.66|87.5|88435
1605255100000|2020-11-13 08:11:40|88.1|88|88.1|87.9|88.3|88|88|87.82|66375
1605255110000|2020-11-13 08:11:50|88|87.84|88.2|88|88.28|88|88|87.78|94532
1605255120000|2020-11-13 08:12:00|88.18|88.02|88.16|88.06|88.36|88.08|88.16|88.02|24947
1605255130000|2020-11-13 08:12:10|88.22|88.08|88.34|88.16|88.36|88.16|88.22|88.08|34657
1605255140000|2020-11-13 08:12:20|88.32|88.14|88.28|88.18|88.36|88.3|88.16|88.14|36989
1605255150000|2020-11-13 08:12:30|88.32|88.14|88.36|88.14|88.36|88.16|88.24|88.14|38499
1605255160000|2020-11-13 08:12:40|88.32|88.2|88.22|88.02|88.32|88.2|88.22|88|97908
1605255170000|2020-11-13 08:12:50|88.14|88|88|87.78|88.14|88|88|87.78|51667
1605255180000|2020-11-13 08:13:00|88.04|87.8|88.1|87.88|88.12|87.88|88.04|87.8|14642
1605255190000|2020-11-13 08:13:10|88.08|88|88.06|87.88|88.08|88|88.06|87.88|65218
1605255200000|2020-11-13 08:13:20|88.04|87.86|87.88|87.66|88.04|87.86|87.88|87.66|136045
1605255210000|2020-11-13 08:13:30|87.86|87.76|87.86|87.66|87.88|87.78|87.86|87.66|95047
1605255220000|2020-11-13 08:13:40|87.88|87.68|88|87.84|88.12|87.9|87.88|87.68|17494
1605255230000|2020-11-13 08:13:50|88.04|87.86|88.34|88.16|88.36|88.16|88.04|87.84|22400
1605255240000|2020-11-13 08:14:00|88.32|88.14|88.32|88.18|88.32|88.18|88.32|88.14|28407
1605255250000|2020-11-13 08:14:10|88.34|88.16|87.98|87.76|88.5|88.22|87.98|87.76|81905
1605255260000|2020-11-13 08:14:20|87.96|87.72|87.78|87.6|87.96|87.72|87.7|87.52|59679
1605255270000|2020-11-13 08:14:30|87.8|87.56|87.96|87.7|88.14|87.8|87.8|87.54|138270
1605255280000|2020-11-13 08:14:40|87.98|88|88.16|88|88.3|88|87.98|87.72|118129
1605255290000|2020-11-13 08:14:50|88.2|88.02|88.42|88.2|88.5|88.2|88.2|88.02|9264
1605255300000|2020-11-13 08:15:00|88.44|88.22|88.7|88.58|88.82|88.58|88.44|88.22|61691
1605255310000|2020-11-13 08:15:10|88.68|88.6|88.24|87.9|88.86|88.72|88.24|87.9|107498
1605255320000|2020-11-13 08:15:20|88.2|87.92|88.38|88.22|88.38|88.24|88|87.92|81647
1605255330000|2020-11-13 08:15:30|88.2|88.2|88.38|88.28|88.38|88.28|88.2|88|83747
1605255340000|2020-11-13 08:15:40|88.4|88.3|88.8|88.56|88.8|88.56|88.4|88.28|51599
1605255350000|2020-11-13 08:15:50|88.76|88.54|88.78|88.56|88.8|88.58|88.68|88.52|31469
1605255360000|2020-11-13 08:16:00|88.68|88.58|88.28|88.1|88.78|88.58|88.28|88.1|51637
1605255370000|2020-11-13 08:16:10|88.26||88.26||88.26||88.26||33490
1605255380000|2020-11-13 08:16:20||88.16||88.1||88.16||88.1|24215
1605255390000|2020-11-13 08:16:30|88.24|88.06|88.24|88.08|88.24|88.08|88.16|87.9|40456
1605255400000|2020-11-13 08:16:40|88.22|88.04|88.22|88.06|88.22|88.18|88.22|87.96|10351
1605255410000|2020-11-13 08:16:50|88.2|88.02|88.26|88.12|88.26|88.12|88|87.9|24444
1605255420000|2020-11-13 08:17:00|88.28|88.18|88.44|88.32|88.58|88.34|88.28|88.18|30235
1605255430000|2020-11-13 08:17:10|88.42|88.3|88.2|88.02|88.42|88.3|88|87.96|64923
1605255440000|2020-11-13 08:17:20|||||||||20988
1605255450000|2020-11-13 08:17:30|88.22|88.1|88.28|88.2|88.46|88.26|88.18|88.1|39222
1605255460000|2020-11-13 08:17:40|88.3|88.22|88.42|88.28|88.46|88.28|88.3|88.2|12469
1605255470000|2020-11-13 08:17:50|88.5|88.3|88.54|88.32|88.6|88.42|88.42|88.28|6385
1605255480000|2020-11-13 08:18:00|88.52|88.34|88.06|87.96|88.52|88.42|88|87.96|106831
1605255490000|2020-11-13 08:18:10|88.02|87.98|88.2|88.02|88.26|88.04|88.02|87.96|85341
1605255500000|2020-11-13 08:18:20|88.18|88|88.2|88|88.2|88|88.18|87.98|5641
1605255510000|2020-11-13 08:18:30||88.04||88.04||88.04||88.04|1403
1605255520000|2020-11-13 08:18:40|88.22|88.06|88.28|88.08|88.34|88.14|88.22|88.04|40698
1605255530000|2020-11-13 08:18:50|||||||||87601
1605255540000|2020-11-13 08:19:00|88.32|88.1|88.08|88|88.38|88.14|88.08|88|54752
1605255550000|2020-11-13 08:19:10|88.14|88.02|88.14|88|88.14|88.04|88.14|88|13927
1605255560000|2020-11-13 08:19:20|88.12|88.02|88.02|87.82|88.14|88.02|88.02|87.8|57782
1605255570000|2020-11-13 08:19:30|88|87.84|88.14|87.88|88.18|87.88|87.92|87.84|10688
1605255580000|2020-11-13 08:19:40|||||||||9619
1605255590000|2020-11-13 08:19:50|88.16|87.9|88.2|88.1|88.2|88.12|88.12|87.9|44949
1605255600000|2020-11-13 08:20:00|88.14|88.12|88.18|88.02|88.24|88.14|88.14|88|67935
1605255610000|2020-11-13 08:20:10|88.1|88|88.04|87.86|88.1|88|88.04|87.84|10749
1605255620000|2020-11-13 08:20:20|88.06|87.9|88.02|87.86|88.08|87.9|88.02|87.86|51717
1605255630000|2020-11-13 08:20:30|88.06|88|88.12|88|88.12|88|88|87.86|5339
1605255640000|2020-11-13 08:20:40|88.1|88.02|88.2|88.02|88.2|88.02|88.1|88|13881
1605255650000|2020-11-13 08:20:50||88.1||88.1||88.1||88.02|3427
1605255660000|2020-11-13 08:21:00|88.22|88.02|88.18|88.06|88.24|88.1|88.18|88.02|26814
1605255670000|2020-11-13 08:21:10|88.2|88.08|88.36|88.22|88.36|88.22|88.16|88.08|30955
1605255680000|2020-11-13 08:21:20|88.38|88.3|88.44|88.32|88.48|88.38|88.38|88.28|32518
1605255690000|2020-11-13 08:21:30|88.48|88.34|88.8|88.64|88.8|88.64|88.48|88.34|10407
1605255700000|2020-11-13 08:21:40|88.84|88.7|89|88.9|89.1|88.92|88.84|88.7|32868
1605255710000|2020-11-13 08:21:50|89.1|88.94|89.3|89.18|89.3|89.2|89.1|88.94|93422
1605255720000|2020-11-13 08:22:00|89.36|89.2|89|88.74|89.36|89.24|89|88.74|72966
1605255730000|2020-11-13 08:22:10|88.98|88.72|88.88|88.64|88.98|88.72|88.88|88.64|22649
1605255740000|2020-11-13 08:22:20|88.9|88.66|88.9|88.8|89.04|89|88.9|88.64|67192
1605255750000|2020-11-13 08:22:30|89|88.76|88.94|88.74|89|88.9|88.94|88.74|7425
1605255760000|2020-11-13 08:22:40|||||||||27454
1605255770000|2020-11-13 08:22:50|88.92|88.72|89.34|89.04|89.34|89.04|88.92|88.7|76529
1605255780000|2020-11-13 08:23:00|89.36|89.06|89.4|89.26|89.4|89.26|89.36|89.06|11375
1605255790000|2020-11-13 08:23:10|89.38|89.24|89.24|89|89.38|89.24|89.24|89|20200
1605255800000|2020-11-13 08:23:20|||||||||8691
1605255810000|2020-11-13 08:23:30|89.22|88.9|89.16|88.9|89.22|88.9|89.16|88.9|25251
1605255820000|2020-11-13 08:23:40|89.14|88.88|89.04|88.74|89.14|88.88|89.04|88.74|11134
1605255830000|2020-11-13 08:23:50|89.02|88.76|89|88.76|89.02|88.76|89|88.76|4621
1605255840000|2020-11-13 08:24:00|89.04|88.78|89.46|89.38|89.5|89.38|89.04|88.78|63443
1605255860000|2020-11-13 08:24:20|89.38|89.32|89.46|89.38|89.46|89.38|89.38|89.32|18623
1605255870000|2020-11-13 08:24:30|89.44|89.32|89.46|89.32|89.5|89.42|89.32|89.2|42492
1605255880000|2020-11-13 08:24:40|89.5|89.38|89.8|89.58|89.8|89.58|89.46|89.3|28645
1605255890000|2020-11-13 08:24:50|89.78|89.54|89.78|89.56|89.78|89.58|89.72|89.44|6685
1605255900000|2020-11-13 08:25:00|89.76|89.5|89.44|89.32|89.76|89.5|89.32|89.06|36622
1605255910000|2020-11-13 08:25:10|89.52|89.36|89.68|89.48|89.68|89.58|89.52|89.36|18025
1605255920000|2020-11-13 08:25:20|89.6|89.42|89.68|89.48|89.68|89.48|89.6|89.42|5014
1605255930000|2020-11-13 08:25:30|89.7|89.5|89.7|89.54|89.72|89.54|89.7|89.44|12400
1605255940000|2020-11-13 08:25:40||89.52||89.52||89.52||89.52|28655
1605255950000|2020-11-13 08:25:50|89.72|89.54|89.8|89.74|89.9|89.78|89.72|89.54|48591
1605255960000|2020-11-13 08:26:00|89.88|89.76|89.94|89.78|89.94|89.78|89.8|89.76|23547
1605255970000|2020-11-13 08:26:10||89.8||89.86||89.86||89.8|23319
1605255980000|2020-11-13 08:26:20|89.98|89.84|89.98|89.88|90|89.88|89.98|89.84|40245
1605255990000|2020-11-13 08:26:30|90|89.9|90.6|90.42|90.6|90.5|90|89.9|132116
1605256000000|2020-11-13 08:26:40|90.62|90.4|90.64|90.54|90.64|90.54|90.62|90.4|40013
1605256010000|2020-11-13 08:26:50|90.62|90.52|90.64|90.5|90.64|90.54|90.5|90.28|43667
1605256020000|2020-11-13 08:27:00|90.66|90.52|90.86|90.7|90.86|90.7|90.64|90.46|44318
1605256030000|2020-11-13 08:27:10|90.84|90.68|90.86|90.7|90.86|90.7|90.84|90.68|37010
1605256040000|2020-11-13 08:27:20|90.84|90.68|90.6|90.38|90.84|90.68|90.6|90.34|63503
1605256050000|2020-11-13 08:27:30|90.58|90.34|90.68|90.42|90.72|90.5|90.54|90.3|175388
1605256060000|2020-11-13 08:27:40|90.7||90.66||90.74||90.66||28776
1605256070000|2020-11-13 08:27:50|90.64|90.44|90.58|90.3|90.74|90.54|90.5|90.3|62841
1605256080000|2020-11-13 08:28:00|90.6|90.34|90.84|90.66|90.86|90.68|90.6|90.34|147303
1605256090000|2020-11-13 08:28:10|90.78|90.68|90.78|90.62|90.78|90.7|90.66|90.56|191343
1605256100000|2020-11-13 08:28:20|90.82|90.64|91.38|91.28|91.4|91.3|90.82|90.64|212672
1605256110000|2020-11-13 08:28:30|91.36|91.26|90.9|90.64|91.36|91.28|90.9|90.64|81953
1605256120000|2020-11-13 08:28:40||90.66||90.68||90.68||90.66|20923
1605256130000|2020-11-13 08:28:50|90.98|90.94|90.88|90.7|91.08|90.94|90.62|90.26|75027
1605256140000|2020-11-13 08:29:00|90.86|90.72|90.56|90.32|90.86|90.8|90.56|90.28|56863
1605256150000|2020-11-13 08:29:10|90.62|90.34|90.34|90.12|90.64|90.36|90.34|90.08|19556
1605256160000|2020-11-13 08:29:20||90.14||90.14||90.14||90.14|103355
1605256170000|2020-11-13 08:29:30|90.32|90.12|90.32|90.14|90.32|90.16|90.32|90.12|8856
1605256180000|2020-11-13 08:29:40|90.3|90.12|90.22|90.02|90.3|90.12|90.22|90|76423
1605256190000|2020-11-13 08:29:50||90.04||90.04||90.04||90.04|3965
1605256200000|2020-11-13 08:30:00|90.26|90.06|90.7|90.56|90.7|90.56|90.26|90.06|36941
1605256210000|2020-11-13 08:30:10|90.8|90.58|90.94|90.72|90.94|90.74|90.8|90.58|8629
1605256220000|2020-11-13 08:30:20|90.88|90.7|90.72|90.54|90.88|90.78|90.72|90.52|82065
1605256230000|2020-11-13 08:30:30|90.7|90.52|90.68|90.54|90.7|90.56|90.68|90.5|26423
1605256240000|2020-11-13 08:30:40|90.52|90.52|90.32|90.06|90.68|90.52|90.32|90.04|102595
1605256250000|2020-11-13 08:30:50|90.34|90.08|90.56|90.28|90.56|90.28|90.32|90.08|17043
1605256260000|2020-11-13 08:31:00|90.6|90.3|90.94|90.74|90.94|90.74|90.58|90.3|56961
1605256270000|2020-11-13 08:31:10|91|90.76|91.08|90.88|91.08|90.88|90.96|90.76|37248
1605256280000|2020-11-13 08:31:20|91.06|90.86|90.9|90.68|91.06|90.86|90.8|90.62|25045
1605256290000|2020-11-13 08:31:30|90.92|90.66|90.9|90.66|90.92|90.66|90.9|90.66|12206
1605256300000|2020-11-13 08:31:40|||||||||2186
1605256310000|2020-11-13 08:31:50|90.92|90.68|91|90.8|91|90.8|90.92|90.68|29338
1605256320000|2020-11-13 08:32:00|91.08|90.82|91.14|90.9|91.16|90.9|91|90.82|50408
1605256330000|2020-11-13 08:32:10|91.16|90.92|90.74|90.52|91.24|91|90.74|90.52|58741
1605256340000|2020-11-13 08:32:20|90.76|90.54|90.92|90.66|90.92|90.66|90.76|90.54|13481
1605256350000|2020-11-13 08:32:30|90.88|90.64|90.84|90.64|90.88|90.7|90.84|90.64|74176
1605256360000|2020-11-13 08:32:40|90.82|90.62|90.66|90.52|90.86|90.64|90.62|90.5|30147
1605256370000|2020-11-13 08:32:50|90.76|90.54|90.5|90.22|90.8|90.56|90.5|90.2|40380
1605256380000|2020-11-13 08:33:00|90.48|90.2|90.22|90.02|90.48|90.2|90.22|90|16454
1605256390000|2020-11-13 08:33:10|90.2|90|90.1|89.9|90.2|90|90.1|89.9|5389
1605256400000|2020-11-13 08:33:20|||||||||3000
1605256410000|2020-11-13 08:33:30|90.08|89.8|90.06|89.8|90.08|89.82|90.06|89.78|10612
1605256420000|2020-11-13 08:33:40|90|90|90.02|89.8|90.04|90|90|89.8|19136
1605256430000|2020-11-13 08:33:50|90||90.02||90.02||90||16525
1605256440000|2020-11-13 08:34:00|90.04|89.82|90.14|89.92|90.26|90.06|90|89.82|53570
1605256450000|2020-11-13 08:34:10|90.18|89.94|90.18|89.92|90.18|89.94|90.18|89.92|38059
1605256460000|2020-11-13 08:34:20||89.94||89.94||89.94||89.94|21034
1605256470000|2020-11-13 08:34:30||90||90||90||90|1446
1605256480000|2020-11-13 08:34:40|90.16|89.92|90.12|90|90.16|90|90.12|89.92|16668
1605256490000|2020-11-13 08:34:50|90.16|90.02|90.14|89.9|90.26|90.04|89.5|88.92|116387
1605256500000|2020-11-13 08:35:00|90.16|89.92|90.18|90.04|90.26|90.08|90|89.84|16138
1605256510000|2020-11-13 08:35:10|90.26|90.06|90.22|89.96|90.26|90.08|89.74|89.34|34672
1605256520000|2020-11-13 08:35:20|90.2|90|90.22|90.04|90.24|90.04|90|89.98|39765
1605256530000|2020-11-13 08:35:30|90.24|90.06|90.42|90.2|90.42|90.2|90.24|90.06|19005
1605256540000|2020-11-13 08:35:40|90.46|90.22|90.44|90.16|90.66|90.42|90.32|90.06|61209
1605256550000|2020-11-13 08:35:50|90.46|90.18|90.78|90.58|90.78|90.58|90.46|90.18|42033
1605256560000|2020-11-13 08:36:00|90.76|90.56|90.76|90.58|90.76|90.58|90.72|90.56|55514
1605256570000|2020-11-13 08:36:10|90.74|90.56|90.7|90.48|90.74|90.6|90.54|90.28|38698
1605256580000|2020-11-13 08:36:20|90.72|90.44|90.5|90.3|90.72|90.5|90.5|90.3|17668
1605256590000|2020-11-13 08:36:30|90.48|90.22|90.38|90.1|90.48|90.24|90.38|90.1|13694
1605256600000|2020-11-13 08:36:40|90.36|90.12|90.34|90.12|90.36|90.12|90.34|90.12|4434
1605256610000|2020-11-13 08:36:50|90.32|90.08|90.34|90.14|90.36|90.14|90.3|90.08|31342
1605256620000|2020-11-13 08:37:00|90.38|90.16|90.46|90.24|90.48|90.24|90.34|90.16|7191
1605256630000|2020-11-13 08:37:10|90.48|90.26|90.26|90|90.5|90.26|90.26|90|61537
1605256640000|2020-11-13 08:37:20|90.24|89.98|90.2|90.02|90.24|90.02|90.14|89.9|15515
1605256650000|2020-11-13 08:37:30|90.22|90.24|90.52|90.3|90.56|90.34|90.22|90.04|68021
1605256660000|2020-11-13 08:37:40|90.56|90.34|90.96|90.8|90.96|90.8|90.56|90.34|63744
1605256670000|2020-11-13 08:37:50|90.98|90.82|91.18|90.92|91.18|90.92|90.98|90.82|15708
1605256680000|2020-11-13 08:38:00|91.24|90.94|91.34|91.06|91.34|91.06|91.24|90.94|3496
1605256690000|2020-11-13 08:38:10|91.32|91.02|90.88|90.62|91.32|91.02|90.88|90.62|35208
1605256700000|2020-11-13 08:38:20|90.86|90.58|90.76|90.52|90.86|90.6|90.76|90.5|28302
1605256710000|2020-11-13 08:38:30||90.5||90.54||90.54||90.5|960
1605256720000|2020-11-13 08:38:40|||||||||90239
1605256730000|2020-11-13 08:38:50|90.78|90.56|90.94|90.8|91.06|90.88|90.78|90.56|43333
1605256740000|2020-11-13 08:39:00|90.96|90.82|91.04|90.82|91.04|90.82|90.96|90.8|55353
1605256750000|2020-11-13 08:39:10|91.06|90.84|91.18|90.96|91.26|91.16|91.06|90.84|104857
1605256770000|2020-11-13 08:39:30|91.2|90.98|91.16|90.86|91.2|91.02|91.02|90.84|56341
1605256780000|2020-11-13 08:39:40|91.14|91|91.14|90.98|91.14|91|91.14|90.98|81836
1605256790000|2020-11-13 08:39:50|91.16|91.06|91.14|90.98|91.16|91.06|91.14|90.98|53700
1605256800000|2020-11-13 08:40:00|91.16|90.96|91.16|90.96|91.16|90.96|91.16|90.96|4084
1605256810000|2020-11-13 08:40:10|91.26|90.98|91.16|90.96|91.26|91.02|91.16|90.96|66465
1605256820000|2020-11-13 08:40:20|91.14|90.94|90.94|90.74|91.14|90.94|90.94|90.7|130022
1605256830000|2020-11-13 08:40:30|90.78|90.76|90.94|90.72|90.94|90.76|90.78|90.66|32358
1605256840000|2020-11-13 08:40:40|90.92|90.68|90.88|90.66|90.92|90.8|90.88|90.66|3023
1605256850000|2020-11-13 08:40:50|90.86|90.64|90.74|90.62|90.86|90.64|90.74|90.5|17450
1605256860000|2020-11-13 08:41:00|||||||||4090
1605256870000|2020-11-13 08:41:10|90.76|90.64|91|90.8|91|90.8|90.76|90.64|67540
1605256880000|2020-11-13 08:41:20|||||||||19791
1605256890000|2020-11-13 08:41:30|91.08|90.82|91.1|90.9|91.1|91|91|90.82|90872
1605256900000|2020-11-13 08:41:40|91.12|90.92|91.2|90.96|91.2|90.96|91.12|90.92|38454
1605256910000|2020-11-13 08:41:50|91.22|91|91.56|91.42|91.56|91.42|91.22|91|98438
1605256920000|2020-11-13 08:42:00|91.54|91.4|91.24|91.02|91.56|91.4|91.24|91.02|86278
1605256930000|2020-11-13 08:42:10|91.22|91|91.2|90.94|91.22|91|91.08|90.92|29398
1605256940000|2020-11-13 08:42:20|91.18|90.92|90.98|90.82|91.18|90.92|90.98|90.76|25186
1605256950000|2020-11-13 08:42:30|90.96|90.78|90.88|90.74|90.96|90.78|90.88|90.62|41283
1605256960000|2020-11-13 08:42:40|90.9|90.76|90.98|90.76|91|90.8|90.9|90.74|25866
1605256970000|2020-11-13 08:42:50|90.96|90.74|90.66|90.42|90.96|90.74|90.66|90.42|39267
1605256980000|2020-11-13 08:43:00|90.7|90.44|90.98|90.7|91|90.7|90.7|90.44|10834
1605256990000|2020-11-13 08:43:10|||||||||2931
1605257000000|2020-11-13 08:43:20|||||||||17599
1605257010000|2020-11-13 08:43:30|91|90.84|91.3|91.1|91.3|91.1|91|90.84|37313
1605257020000|2020-11-13 08:43:40||91.12||91.12||91.14||91.12|4695
1605257030000|2020-11-13 08:43:50|91.28|91.14|91.3|91.14|91.3|91.14|91.24|91.1|4950
1605257040000|2020-11-13 08:44:00|91.28|91.12|91.3|91.14|91.3|91.14|91.28|91.12|18378
1605257050000|2020-11-13 08:44:10|91.32|91.12|91.44|91.2|91.44|91.4|91.3|91.04|71331
1605257060000|2020-11-13 08:44:20|91.42|91.22|91.38|91.16|91.44|91.24|91.38|91.16|22240
1605257070000|2020-11-13 08:44:30|91.4|91.18|91.42|91.2|91.44|91.2|91.4|91.16|6193
1605257080000|2020-11-13 08:44:40|91.44||91.44||91.44||91.44||12568
1605257090000|2020-11-13 08:44:50|91.42|91.16|91.44|91.22|91.44|91.22|91.38|91.16|8186
1605257100000|2020-11-13 08:45:00|91.42|91.16|91.62|91.48|91.62|91.54|91.4|91.16|29675
1605257110000|2020-11-13 08:45:10|91.6|91.4|91.46|91.26|91.62|91.5|91.46|91.24|63635
1605257120000|2020-11-13 08:45:20|||||||||11381
1605257140000|2020-11-13 08:45:40|91.48|91.28|91.6|91.46|91.62|91.46|91.48|91.28|98811
1605257150000|2020-11-13 08:45:50|91.58|91.42|91.48|91.26|91.62|91.6|91.46|91.26|108915
1605257160000|2020-11-13 08:46:00|91.56|91.28|91.64|91.36|91.72|91.5|91.5|91.28|68295
1605257170000|2020-11-13 08:46:10|91.56|91.4|91.64|91.44|91.72|91.44|91.56|91.4|24982
1605257180000|2020-11-13 08:46:20|91.62|91.46|91.5|91.3|91.62|91.5|91.5|91.3|42417
1605257190000|2020-11-13 08:46:30|||||||||112
1605257200000|2020-11-13 08:46:40|91.48|91.28|91.46|91.26|91.52|91.5|91.46|91.26|61911
1605257210000|2020-11-13 08:46:50|91.48||91.48||91.48||91.48||1619
1605257220000|2020-11-13 08:47:00|91.46|91.24|91.6|91.36|91.6|91.36|91.38|91.16|27450
1605257230000|2020-11-13 08:47:10|||||||||11838
1605257240000|2020-11-13 08:47:20|91.4|91.38|91.58|91.38|91.58|91.4|91.4|91.34|20883
1605257250000|2020-11-13 08:47:30|91.56|91.34|91.74|91.5|91.74|91.5|91.54|91.34|10448
1605257260000|2020-11-13 08:47:40|91.62|91.52|91.76|91.56|91.76|91.58|91.62|91.5|12758
1605257270000|2020-11-13 08:47:50|91.8|91.52|91.8|91.58|91.8|91.58|91.8|91.52|10094
1605257280000|2020-11-13 08:48:00|91.84|91.6|92|91.82|92.06|91.82|91.84|91.6|113425
1605257290000|2020-11-13 08:48:10|91.98|91.78|91.98|91.82|92|91.84|91.94|91.68|22118
1605257300000|2020-11-13 08:48:20|92|91.78|91.94|91.82|92|91.94|91.92|91.78|13512
1605257310000|2020-11-13 08:48:30|91.92|91.78|91.88|91.7|91.94|91.78|91.88|91.64|28039
1605257320000|2020-11-13 08:48:40||91.72||91.8||91.8||91.7|76497
1605257330000|2020-11-13 08:48:50|91.9|91.9|91.98|91.82|92|91.9|91.9|91.8|81758
1605257340000|2020-11-13 08:49:00|92|91.8|92|91.88|92.08|91.94|92|91.8|73739
1605257350000|2020-11-13 08:49:10|91.98|91.86|91.98|91.82|91.98|91.92|91.92|91.8|31141
1605257360000|2020-11-13 08:49:20|92|91.96|92|91.84|92.1|91.96|92|91.82|20116
1605257370000|2020-11-13 08:49:30|91.98|91.82|92|91.82|92|91.84|91.94|91.8|25755
1605257380000|2020-11-13 08:49:40|91.98|91.84|91.96|91.8|92.02|92|91.96|91.8|111695
1605257390000|2020-11-13 08:49:50|91.98|91.82|92|91.92|92.1|91.96|91.98|91.82|26543
1605257400000|2020-11-13 08:50:00|92.02||92||92.02||92||47690
1605257410000|2020-11-13 08:50:10|92.02|91.94|91.82|91.66|92.1|92|91.8|91.66|110282
1605257420000|2020-11-13 08:50:20|91.84|91.68|91.62|91.44|91.84|91.68|91.62|91.4|65197
1605257430000|2020-11-13 08:50:30|91.6|91.42|91.8|91.62|91.82|91.62|91.58|91.4|70705
1605257440000|2020-11-13 08:50:40|91.82|91.66|91.82|91.64|91.82|91.66|91.82|91.64|3092
1605257450000|2020-11-13 08:50:50|91.8|91.62|91.76|91.64|91.8|91.64|91.76|91.62|9579
1605257460000|2020-11-13 08:51:00|91.72|91.62|91.68|91.42|91.72|91.62|91.58|91.32|45877
1605257470000|2020-11-13 08:51:10|91.66||91.66||91.66||91.66||22960
1605257480000|2020-11-13 08:51:20|91.64|91.4|91.62|91.34|91.64|91.4|91.62|91.34|16707
1605257490000|2020-11-13 08:51:30|91.38|91.3|91.4|91.26|91.56|91.32|91.38|91.24|1054
1605257500000|2020-11-13 08:51:40|||||||||14262
1605257510000|2020-11-13 08:51:50|91.42|91.28|91.42|91.26|91.42|91.28|91.42|91.26|2020
1605257520000|2020-11-13 08:52:00|||||||||26311
1605257530000|2020-11-13 08:52:10|91.5|91.28|91.56|91.36|91.56|91.36|91.5|91.28|4951
1605257540000|2020-11-13 08:52:20|91.58|91.58|91.64|91.44|91.66|91.58|91.58|91.38|145279
1605257560000|2020-11-13 08:52:40|91.62|91.42|91.3|91.12|91.62|91.44|91.3|91.1|93599
1605257570000|2020-11-13 08:52:50|91.28|91.1|91.3|91.16|91.3|91.28|91.22|91.08|43571
1605257580000|2020-11-13 08:53:00|91.32|91.18|91.6|91.44|91.7|91.46|91.32|91.18|39360
1605257590000|2020-11-13 08:53:10|||||||||89998
1605257600000|2020-11-13 08:53:20|91.58|91.46|91.78|91.64|91.8|91.68|91.58|91.46|49799
1605257610000|2020-11-13 08:53:30|91.76|91.6|91.78|91.6|91.82|91.8|91.76|91.58|80923
1605257620000|2020-11-13 08:53:40|91.8|91.62|91.82|91.62|91.82|91.62|91.8|91.6|7723
1605257630000|2020-11-13 08:53:50|91.8|91.6|91.74|91.56|91.82|91.64|91.58|91.5|66076
1605257640000|2020-11-13 08:54:00|91.78|91.58|91.82|91.64|91.82|91.64|91.7|91.58|8334
1605257650000|2020-11-13 08:54:10|91.86|91.66|91.86|91.7|91.86|91.7|91.86|91.66|14881
1605257660000|2020-11-13 08:54:20|||||||||2083
1605257670000|2020-11-13 08:54:30|91.8|91.68|91.64|91.44|91.8|91.68|91.64|91.44|17377
1605257680000|2020-11-13 08:54:40|91.62|91.42|91.6|91.4|91.62|91.42|91.6|91.4|56671
1605257690000|2020-11-13 08:54:50|91.58|91.42|91.76|91.64|91.76|91.64|91.54|91.42|166513
1605257700000|2020-11-13 08:55:00|91.78|91.8|92|91.82|92.04|91.9|91.76|91.64|85604
1605257710000|2020-11-13 08:55:10|91.98|91.8|91.88|91.68|92|91.8|91.7|91.68|120747
1605257720000|2020-11-13 08:55:20|91.86|91.88|91.88|91.7|91.9|91.88|91.86|91.68|17194
1605257730000|2020-11-13 08:55:30|||||||||32562
1605257740000|2020-11-13 08:55:40|91.9|91.72|91.98|91.8|91.98|91.8|91.9|91.72|27961
1605257750000|2020-11-13 08:55:50|91.9|91.78|91.98|91.86|91.98|91.86|91.9|91.78|29882
1605257760000|2020-11-13 08:56:00|92|91.88|92.1|91.9|92.12|92|92|91.88|80491
1605257770000|2020-11-13 08:56:10|92.12|91.92|92.14|92|92.14|92.04|92.12|91.92|12373
1605257780000|2020-11-13 08:56:20|92.16|92.02|92.24|92.16|92.3|92.16|92.16|92.02|106560
1605257790000|2020-11-13 08:56:30|92.22|92.14|92.22|92.02|92.3|92.16|92.14|92|117756
1605257800000|2020-11-13 08:56:40|92.16|92.1|92.14|92.1|92.16|92.1|92.14|92.02|14127
1605257810000|2020-11-13 08:56:50|92.16|92.12|92.34|92.18|92.38|92.22|92.14|92.12|21146
1605257820000|2020-11-13 08:57:00|92.32|92.2|92.18|92.1|92.32|92.2|92.18|92|32573
1605257830000|2020-11-13 08:57:10||92||92.1||92.1||92|74338
1605257840000|2020-11-13 08:57:20|92.22|92.12|92.24|92.14|92.24|92.14|92.22|92.1|12043
1605257850000|2020-11-13 08:57:30|||||||||32938
1605257860000|2020-11-13 08:57:40|92.22|92.1|92.38|92.22|92.38|92.22|92.22|92.1|15619
1605257870000|2020-11-13 08:57:50|92.4|92.24|92.38|92.32|92.46|92.32|92.38|92.24|44167
1605257880000|2020-11-13 08:58:00|92.46|92.34|92.54|92.48|92.6|92.48|92.44|92.34|64064
1605257890000|2020-11-13 08:58:10|92.6|92.54|92.7|92.64|92.7|92.64|92.6|92.54|15830
1605257900000|2020-11-13 08:58:20|92.68|92.62|92.66|92.54|92.7|92.62|92.62|92.54|118135
1605257910000|2020-11-13 08:58:30|92.64|92.52|92.7|92.58|92.7|92.62|92.62|92.48|139688
1605257920000|2020-11-13 08:58:40|92.74|92.52|92.9|92.78|92.92|92.9|92.7|92.52|96116
1605257930000|2020-11-13 08:58:50|92.88|92.76|93|92.84|93|92.84|92.88|92.76|56694
1605257940000|2020-11-13 08:59:00|93.02|92.86|93.2|93.08|93.2|93.1|93.02|92.86|173537
1605257950000|2020-11-13 08:59:10|93.12|93.12|92.74|92.52|93.2|93.12|92.74|92.52|83238
1605257960000|2020-11-13 08:59:20|92.72|92.5|92.72|92.44|92.72|92.5|92.72|92.42|18364
1605257970000|2020-11-13 08:59:30||92.46||92.58||92.58||92.46|17662
1605257980000|2020-11-13 08:59:40|||||||||11060
1605257990000|2020-11-13 08:59:50|92.78|92.6|92.9|92.78|92.98|92.8|92.78|92.6|16466
1605258000000|2020-11-13 09:00:00|92.98|92.8|93|92.86|93.12|92.92|92.98|92.8|42838
1605258010000|2020-11-13 09:00:10|93.02|92.88|93.02|92.9|93.08|92.92|93.02|92.88|27124
1605258020000|2020-11-13 09:00:20|93|92.88|92.94|92.78|93|92.88|92.94|92.78|58994
1605258030000|2020-11-13 09:00:30|||||||||62247
1605258040000|2020-11-13 09:00:40|92.96|92.96|92.94|92.8|93|92.96|92.94|92.78|70691
1605258050000|2020-11-13 09:00:50|||||||||19085
1605258060000|2020-11-13 09:01:00|92.96|92.82|93|92.88|93.08|92.88|92.96|92.82|61552
1605258070000|2020-11-13 09:01:10|92.98|92.86|92.96|92.84|92.98|92.86|92.96|92.84|38040
1605258080000|2020-11-13 09:01:20|||||||||62370
1605258090000|2020-11-13 09:01:30|92.98|92.86|93|92.86|93.02|93|92.98|92.84|62787
1605258100000|2020-11-13 09:01:40|||||||||13212
1605258110000|2020-11-13 09:01:50|93.02|92.9|93|92.9|93.2|93.02|93|92.9|66005
1605258120000|2020-11-13 09:02:00|92.96|92.86|92.96|92.84|92.96|92.86|92.94|92.84|21446
1605258130000|2020-11-13 09:02:10|92.94|92.82|92.84|92.68|92.94|92.82|92.84|92.68|23228
1605258140000|2020-11-13 09:02:20|92.86|92.7|92.92|92.74|92.92|92.74|92.86|92.7|16204
1605258150000|2020-11-13 09:02:30|||||||||23415
1605258160000|2020-11-13 09:02:40|92.96|92.76|92.96|92.76|92.96|92.76|92.96|92.76|11984
1605258170000|2020-11-13 09:02:50|||||||||55007
1605258180000|2020-11-13 09:03:00|92.9|92.74|93.2|93.04|93.3|93.14|92.88|92.74|42540
1605258190000|2020-11-13 09:03:10|93.18|93.06|93.16|93.04|93.18|93.06|93.16|93.04|13332
1605258200000|2020-11-13 09:03:20|93.18|93.06|93.3|93.18|93.3|93.18|93.18|93.04|39731
1605258210000|2020-11-13 09:03:30|93.32|93.2|93.18|93.04|93.32|93.2|93.18|93.04|44904
1605258220000|2020-11-13 09:03:40|93.16|93.02|92.9|92.74|93.16|93.02|92.88|92.74|94530
1605258230000|2020-11-13 09:03:50|92.92|92.76|92.96|92.78|92.96|92.8|92.92|92.76|24137
1605258240000|2020-11-13 09:04:00|||||||||6432
1605258250000|2020-11-13 09:04:10|92.94|92.9|92.94|92.78|92.94|92.9|92.92|92.78|5944
1605258260000|2020-11-13 09:04:20|92.96|92.8|92.96|92.84|93|92.94|92.94|92.8|50925
1605258270000|2020-11-13 09:04:30|93|92.86|93.14|93.02|93.26|93.02|92.96|92.86|52922
1605258280000|2020-11-13 09:04:40||93.04||93.06||93.06||93.04|45109
1605258290000|2020-11-13 09:04:50||93.08||93.08||93.08||93.08|6390
1605258300000|2020-11-13 09:05:00|93.16|93.1|93.38|93.26|93.4|93.28|93.16|93.1|19499
1605258310000|2020-11-13 09:05:10|93.4|93.28|93.46|93.32|93.5|93.48|93.38|93.28|44842
1605258320000|2020-11-13 09:05:20|93.5|93.34|93.52|93.38|93.64|93.46|93.46|93.32|152461
1605258330000|2020-11-13 09:05:30|93.5|93.4|93.36|93.28|93.5|93.4|93.36|93.28|59463
1605258340000|2020-11-13 09:05:40|93.44|93.38|93.1|92.9|93.44|93.38|93|92.84|225744
1605258350000|2020-11-13 09:05:50|93.12|92.92|93.16|93|93.22|93.16|93|92.9|104662
1605258360000|2020-11-13 09:06:00|93.12|92.98|93.1|92.96|93.26|93.22|93|92.88|67273
1605258370000|2020-11-13 09:06:10|93.12|93.1|93.12|93|93.12|93.1|93|92.96|49242
1605258380000|2020-11-13 09:06:20|93.16|93.1|93.22|93.1|93.22|93.1|93.12|93.02|54219
1605258390000|2020-11-13 09:06:30|93.26|93.12|93.42|93.36|93.42|93.36|93.26|93.12|23839
1605258400000|2020-11-13 09:06:40|93.4|93.34|93.26|93.2|93.42|93.36|93.24|93.2|140016
1605258410000|2020-11-13 09:06:50|93.22|93.12|93.08|92.94|93.22|93.2|93.04|92.84|148644
1605258420000|2020-11-13 09:07:00|93.18|92.96|93.2|93.02|93.22|93.2|93.14|92.94|32276
1605258430000|2020-11-13 09:07:10|93.18||93.18||93.18||93.18||40055
1605258440000|2020-11-13 09:07:20|93.2|93.18|93.06|93|93.2|93.18|92.96|92.82|123795
1605258450000|2020-11-13 09:07:30|93.04|92.9|93.04|92.88|93.04|92.9|93.02|92.88|10245
1605258460000|2020-11-13 09:07:40|93.02|92.86|93|92.86|93.02|92.86|93|92.86|26175
1605258470000|2020-11-13 09:07:50|92.98|92.94|92.96|92.86|93|92.94|92.96|92.86|12883
1605258480000|2020-11-13 09:08:00|92.98|92.94|92.98|92.88|92.98|92.94|92.98|92.88|13891
1605258490000|2020-11-13 09:08:10|93|92.94|93.12|93.04|93.22|93.1|93|92.94|60896
1605258500000|2020-11-13 09:08:20|93.2|93.02|93.12|93.02|93.22|93.02|93.12|93.02|24661
1605258510000|2020-11-13 09:08:30|||||||||500
1605258520000|2020-11-13 09:08:40|||||||||6025
1605258530000|2020-11-13 09:08:50||93||93.02||93.02||93|5412
1605258540000|2020-11-13 09:09:00|93.18|93.04|93.18|93.04|93.18|93.04|93.18|93.04|2200
1605258550000|2020-11-13 09:09:10|93.2|93.06|93.28|93.2|93.28|93.2|93.2|93.06|41233
1605258560000|2020-11-13 09:09:20|93.3|93.22|93.42|93.32|93.44|93.32|93.3|93.22|21950
1605258570000|2020-11-13 09:09:30|93.4|93.24|93.42|93.32|93.42|93.32|93.4|93.24|70252
1605258580000|2020-11-13 09:09:40|93.44|93.5|93.42|93.3|93.52|93.5|93.42|93.3|86638
1605258590000|2020-11-13 09:09:50|93.46|93.32|93.46|93.32|93.46|93.34|93.46|93.32|99856
1605258600000|2020-11-13 09:10:00||93.34||93.34||93.36||93.3|19414
1605258610000|2020-11-13 09:10:10|93.48|93.4|93.5|93.36|93.5|93.4|93.44|93.28|17017
1605258620000|2020-11-13 09:10:20|93.38|93.34|93.32|93.16|93.5|93.36|93.32|93.12|20968
1605258630000|2020-11-13 09:10:30|93.28|93.2|93.4|93.3|93.44|93.3|93.26|93.2|29902
1605258640000|2020-11-13 09:10:40|93.44|93.32|93.5|93.4|93.52|93.4|93.44|93.3|57950
1605258650000|2020-11-13 09:10:50|93.52|93.42|93.58|93.52|93.58|93.52|93.5|93.4|114773
1605258660000|2020-11-13 09:11:00|93.6|93.54|93.66|93.56|93.66|93.6|93.6|93.52|43060
1605258670000|2020-11-13 09:11:10|93.64|93.54|93.66|93.58|93.66|93.58|93.64|93.54|50321
1605258680000|2020-11-13 09:11:20|93.68|93.6|93.68|93.6|93.68|93.6|93.68|93.54|32124
1605258690000|2020-11-13 09:11:30|93.66|93.54|93.76|93.58|93.78|93.62|93.66|93.54|33475
1605258700000|2020-11-13 09:11:40|93.78|93.6|93.94|93.8|93.96|93.86|93.78|93.6|82832
1605258710000|2020-11-13 09:11:50|93.92|93.74|93.78|93.64|93.92|93.74|93.78|93.64|126076
1605258720000|2020-11-13 09:12:00|93.8|93.66|93.94|93.7|93.94|93.72|93.8|93.66|40852
1605258730000|2020-11-13 09:12:10|93.96|93.72|93.96|93.76|93.96|93.76|93.96|93.72|56309
1605258740000|2020-11-13 09:12:20|93.98|93.86|93.96|93.88|94|93.88|93.96|93.86|73736
1605258750000|2020-11-13 09:12:30|93.98|93.9|94|93.9|94|93.9|93.98|93.9|9727
1605258760000|2020-11-13 09:12:40|||||||||48698
1605258770000|2020-11-13 09:12:50|94.06|93.92|94|93.9|94.06|93.92|94|93.9|52819
1605258780000|2020-11-13 09:13:00|93.98|93.88|93.78|93.6|94|93.88|93.78|93.6|46100
1605258790000|2020-11-13 09:13:10|93.8|93.66|93.98|93.74|94|93.8|93.8|93.66|43214
1605258800000|2020-11-13 09:13:20|94|93.76|93.98|93.86|94.06|93.86|93.96|93.76|59194
1605258810000|2020-11-13 09:13:30|94|93.88|94|93.88|94.06|93.88|94|93.88|23879
1605258820000|2020-11-13 09:13:40||93.9||93.9||93.9||93.9|53902
1605258830000|2020-11-13 09:13:50|93.9|93.88|93.98|93.84|94|93.9|93.9|93.84|77083
1605258840000|2020-11-13 09:14:00|94|93.86|94.2|94.02|94.2|94.02|93.98|93.86|56520
1605258850000|2020-11-13 09:14:10|94.22|94.04|94.26|94.14|94.26|94.14|94.22|94.04|48883
1605258860000|2020-11-13 09:14:20|94.28|94.16|94.4|94.26|94.4|94.34|94.28|94.16|13550
1605258870000|2020-11-13 09:14:30|94.42|94.44|94.44|94.16|94.5|94.44|94.4|94.16|99379
1605258880000|2020-11-13 09:14:40|94.4|94.4|94.38|94.2|94.4|94.4|94.38|94.12|65766
1605258890000|2020-11-13 09:14:50|||||||||12601
1605258900000|2020-11-13 09:15:00|94.4|94.22|94.4|94.22|94.44|94.24|94.36|94.2|28693
1605258910000|2020-11-13 09:15:10|94.44|94.24|94.5|94.34|94.5|94.34|94.44|94.24|17922
1605258920000|2020-11-13 09:15:20|94.56|94.36|94.58|94.48|94.68|94.54|94.56|94.36|50337
1605258930000|2020-11-13 09:15:30|94.56|94.46|94.54|94.38|94.56|94.46|94.54|94.38|48618
1605258940000|2020-11-13 09:15:40|||||||||10515
1605258950000|2020-11-13 09:15:50|94.62|94.4|94.7|94.58|94.7|94.6|94.56|94.38|65695
1605258960000|2020-11-13 09:16:00|||||||||2373
1605258970000|2020-11-13 09:16:10|94.68|94.54|94.56|94.38|94.7|94.66|94.56|94.36|109821
1605258980000|2020-11-13 09:16:20|94.54|94.54|94.54|94.34|94.54|94.54|94.52|94.32|114220
1605258990000|2020-11-13 09:16:30|94.58|94.36|94.68|94.52|94.68|94.56|94.58|94.36|98815
1605259000000|2020-11-13 09:16:40|94.7|94.54|94.88|94.76|94.88|94.76|94.7|94.54|33432
1605259010000|2020-11-13 09:16:50|94.86|94.74|94.8|94.68|94.9|94.84|94.72|94.64|616030
1605259020000|2020-11-13 09:17:00|94.84|94.7|94.98|94.9|95|94.9|94.82|94.7|188419
1605259030000|2020-11-13 09:17:10|95|94.92|95.08|94.98|95.08|95|94.98|94.86|413545
1605259040000|2020-11-13 09:17:20|95|94.94|95|94.88|95|94.96|95|94.88|118916
1605259050000|2020-11-13 09:17:30||94.92||94.94||94.94||94.92|104639
1605259060000|2020-11-13 09:17:40|94.96|94.92|95.1|95|95.26|95.1|94.94|94.86|191088
1605259070000|2020-11-13 09:17:50|95.08|94.98|95|94.96|95.08|95|95|94.88|56947
1605259080000|2020-11-13 09:18:00|95.04|94.98|95.22|95.04|95.22|95.04|95.04|94.98|90731
1605259090000|2020-11-13 09:18:10|95.2|95.1|95.2|95.12|95.2|95.12|95.2|95.1|42563
1605259100000|2020-11-13 09:18:20|95.22|95.14|95.28|95.22|95.28|95.24|95.22|95.12|17238
1605259110000|2020-11-13 09:18:30|95.26|95.2|95.1|94.92|95.26|95.2|95.1|94.92|83579
1605259120000|2020-11-13 09:18:40|95.08|94.9|95.02|94.88|95.08|95|94.98|94.8|25405
1605259130000|2020-11-13 09:18:50|||||||||43772
1605259140000|2020-11-13 09:19:00|95.04|94.9|95.12|94.96|95.3|95.2|95.04|94.88|71272
1605259150000|2020-11-13 09:19:10|95.18|94.98|95.3|95.1|95.3|95.1|95.18|94.98|20855
1605259160000|2020-11-13 09:19:20|||||||||16241
1605259170000|2020-11-13 09:19:30|95.28|95.08|94.68|94.48|95.28|95.08|94.68|94.44|112642
1605259180000|2020-11-13 09:19:40|94.66|94.5|94.64|94.5|94.66|94.5|94.64|94.5|36378
1605259190000|2020-11-13 09:19:50|94.66|94.52|94.7|94.54|94.74|94.54|94.66|94.5|47406
1605259200000|2020-11-13 09:20:00|94.74|94.56|95.02|94.92|95.04|94.92|94.74|94.56|87044
1605259210000|2020-11-13 09:20:10|95.04|94.94|95.08|94.94|95.2|95|95.04|94.94|65820
1605259220000|2020-11-13 09:20:20|95.1|94.92|95|94.82|95.12|94.92|94.94|94.8|62981
1605259230000|2020-11-13 09:20:30|||||||||30345
1605259240000|2020-11-13 09:20:40|95.06|95|95.1|94.94|95.1|95|95.06|94.88|51441
1605259250000|2020-11-13 09:20:50||94.96||94.98||94.98||94.96|58940
1605259260000|2020-11-13 09:21:00||95||95||95||95|80713
1605259270000|2020-11-13 09:21:10|95.12|95.02|95.2|95.1|95.2|95.1|95.12|95|47113
1605259280000|2020-11-13 09:21:20|95.24|95.12|95.1|94.98|95.5|95.3|95.08|94.92|221199
1605259290000|2020-11-13 09:21:30|95.14|95|95.2|95.04|95.22|95.08|95.08|94.98|58975
1605259300000|2020-11-13 09:21:40|95.22|95.06|95.32|95.12|95.38|95.12|95.22|95.06|144017
1605259310000|2020-11-13 09:21:50|95.3|95.3|95.26|95.12|95.32|95.3|95.26|95.1|22614
1605259320000|2020-11-13 09:22:00|95.28|95.14|95.48|95.38|95.52|95.38|95.28|95.14|139051
1605259330000|2020-11-13 09:22:10|95.46|95.36|95.32|95.14|95.5|95.4|95.32|95.12|37162
1605259340000|2020-11-13 09:22:20|95.34|95.16|95.26|95.1|95.36|95.3|95.26|95.1|22531
1605259350000|2020-11-13 09:22:30|95.28|95.06|95.24|95.04|95.28|95.06|95.24|95.04|35206
1605259360000|2020-11-13 09:22:40|95.26|95.06|95.26|95.1|95.26|95.1|95.26|95.06|112898
1605259370000|2020-11-13 09:22:50|95.28|95.26|95.36|95.28|95.52|95.42|95.26|95.1|128810
1605259380000|2020-11-13 09:23:00|95.28|95.18|95.3|95.16|95.3|95.18|95.26|95.16|41319
1605259390000|2020-11-13 09:23:10|95.34|95.18|95.3|95.16|95.42|95.3|95.28|95.14|79031
1605259400000|2020-11-13 09:23:20|95.38|95.18|95.4|95.22|95.4|95.22|95.38|95.18|75983
1605259410000|2020-11-13 09:23:30|95.42|95.24|95.48|95.32|95.48|95.32|95.3|95.24|27254
1605259420000|2020-11-13 09:23:40|||||||||9402
1605259430000|2020-11-13 09:23:50||95.34||95.34||95.34||95.34|34056
1605259440000|2020-11-13 09:24:00|||||||||54565
1605259450000|2020-11-13 09:24:10|95.46|95.36|95.48|95.36|95.48|95.36|95.46|95.36|33014
1605259460000|2020-11-13 09:24:20|95.5|95.38|95.5|95.4|95.52|95.44|95.48|95.38|71249
1605259470000|2020-11-13 09:24:30|95.52|95.42|95.5|95.44|95.52|95.44|95.5|95.42|49321
1605259480000|2020-11-13 09:24:40|95.48|95.42|95.38|95.3|95.5|95.42|95.38|95.2|68912
1605259490000|2020-11-13 09:24:50|95.36|95.28|95.24|95.1|95.36|95.28|95.24|95.04|31304
1605259500000|2020-11-13 09:25:00|95.28|95.12|95.32|95.2|95.4|95.2|95.28|95.12|65052
1605259510000|2020-11-13 09:25:10|95.36|95.22|95.5|95.4|95.52|95.4|95.36|95.22|37424
1605259520000|2020-11-13 09:25:20|95.48|95.38|95.44|95.28|95.48|95.38|95.44|95.28|25949
1605259530000|2020-11-13 09:25:30|95.46||95.46||95.46||95.46||22916
1605259540000|2020-11-13 09:25:40||95.3||95.3||95.3||95.3|436
1605259550000|2020-11-13 09:25:50|95.5|95.32|95.5|95.32|95.5|95.32|95.38|95.32|18523
1605259560000|2020-11-13 09:26:00||95.34||95.4||95.4||95.34|59786
1605259570000|2020-11-13 09:26:10||95.42||95.42||95.42||95.42|18366
1605259580000|2020-11-13 09:26:20|95.52|95.44|95.44|95.3|95.6|95.58|95.36|95.24|181652
1605259590000|2020-11-13 09:26:30|95.42|95.26|95.36|95.26|95.42|95.3|95.34|95.24|29018
1605259600000|2020-11-13 09:26:40|95.34|95.24|95.32|95.2|95.34|95.24|95.32|95.18|18148
1605259610000|2020-11-13 09:26:50|95.3|95.18|95.16|95|95.3|95.18|95.08|95|33955
1605259620000|2020-11-13 09:27:00|95.2|95.02|95.16|95.06|95.2|95.06|95.16|95.02|202264
1605259630000|2020-11-13 09:27:10|95.14|95.04|94.8|94.72|95.2|95.1|94.8|94.72|166242
1605259640000|2020-11-13 09:27:20|94.78|94.64|94.66|94.46|94.78|94.64|94.5|94.34|84446
1605259650000|2020-11-13 09:27:30|94.62|94.48|95.08|94.92|95.2|94.96|94.62|94.46|238966
1605259660000|2020-11-13 09:27:40|95|94.88|95.02|94.9|95.08|94.94|94.9|94.8|109004
1605259670000|2020-11-13 09:27:50|95.08|94.92|95|94.84|95.2|95|95|94.82|83162
1605259680000|2020-11-13 09:28:00|94.86|94.82|95|94.88|95|94.9|94.86|94.82|51074
1605259690000|2020-11-13 09:28:10|94.98|94.9|94.98|94.82|95|94.9|94.9|94.8|18801
1605259700000|2020-11-13 09:28:20|94.9||94.9||94.9||94.9||4565
1605259710000|2020-11-13 09:28:30|94.88|94.8|94.56|94.48|94.88|94.8|94.56|94.48|17325
1605259720000|2020-11-13 09:28:40|94.58|94.46|94.3|94.18|94.58|94.46|94.3|94.18|29754
1605259730000|2020-11-13 09:28:50|94.24|94.2|94.54|94.4|94.62|94.42|94.24|94.2|42326
1605259740000|2020-11-13 09:29:00|94.52|94.38|94.28|94.1|94.54|94.4|94.28|94.08|32205
1605259750000|2020-11-13 09:29:10|94.3|94.12|94.14|94|94.3|94.12|94.08|93.94|30183
1605259760000|2020-11-13 09:29:20|94.16|94.02|94.54|94.38|94.56|94.38|94.16|94.02|138751
1605259770000|2020-11-13 09:29:30|94.56|94.4|93.98|93.84|94.66|94.44|93.98|93.8|91219
1605259780000|2020-11-13 09:29:40|94|93.86|94.1|93.92|94.1|93.92|93.9|93.86|123524
1605259790000|2020-11-13 09:29:50|94.12|93.94|94.18|94.02|94.2|94.1|94.08|93.94|44599
1605259800000|2020-11-13 09:30:00|94.16|94|94.16|94|94.18|94.02|94|93.82|53841
1605259810000|2020-11-13 09:30:10|94.18|93.96|93.78|93.66|94.18|94|93.78|93.64|20792
1605259820000|2020-11-13 09:30:20|93.82|93.68|93.68|93.56|93.98|93.82|93.68|93.54|49272
1605259830000|2020-11-13 09:30:30|93.66|93.54|93.74|93.48|93.76|93.58|93.58|93.4|176903
1605259840000|2020-11-13 09:30:40|93.72|93.44|93.6|93.32|93.72|93.5|93.6|93.32|16776
1605259850000|2020-11-13 09:30:50|93.58|93.3|93.44|93.22|93.58|93.3|93.44|93.2|36766
1605259860000|2020-11-13 09:31:00|93.32|93.24|93.1|92.82|93.44|93.32|92.88|92.8|108610
1605259870000|2020-11-13 09:31:10|93.12|92.9|93.34|93.04|93.34|93.04|92.9|92.82|47318
1605259880000|2020-11-13 09:31:20|93.32|93.06|93.32|93.08|93.32|93.08|93.32|93.06|48203
1605259890000|2020-11-13 09:31:30|93.3|93.1|93.08|93|93.3|93.12|93.06|92.84|27432
1605259900000|2020-11-13 09:31:40|93.1|93.02|93.12|93|93.2|93.04|93.02|93|52391
1605259910000|2020-11-13 09:31:50|93.14|92.94|93.12|92.96|93.22|92.96|93.12|92.94|23550
1605259920000|2020-11-13 09:32:00|93.22|92.98|93.52|93.38|93.62|93.42|93.2|92.98|64792
1605259930000|2020-11-13 09:32:10|93.42|93.34|93.54|93.36|93.54|93.42|93.42|93.3|35773
1605259940000|2020-11-13 09:32:20|93.52|93.32|93.32|93.16|93.52|93.32|93.32|93.12|35311
1605259950000|2020-11-13 09:32:30|93.3|93.18|93.3|93.16|93.3|93.18|93.3|93.16|27526
1605259960000|2020-11-13 09:32:40|93.28|93.14|93.42|93.2|93.42|93.2|93.24|93.14|55450
1605259970000|2020-11-13 09:32:50|93.34||93.34||93.42||93.34||59057
1605259980000|2020-11-13 09:33:00|93.42|93.22|93.46|93.34|93.46|93.34|93.32|93.22|42424
1605259990000|2020-11-13 09:33:10|93.48|93.36|93.72|93.5|93.72|93.5|93.48|93.36|53837
1605260000000|2020-11-13 09:33:20|93.64||93.64||93.64||93.64||0
1605260010000|2020-11-13 09:33:30|93.72|93.7|93.9|93.7|93.9|93.72|93.62|93.5|72865
1605260020000|2020-11-13 09:33:40|93.88|93.88|93.92|93.76|93.92|93.88|93.88|93.7|25424
1605260030000|2020-11-13 09:33:50|93.9|93.74|93.88|93.7|93.9|93.76|93.86|93.64|59796
1605260040000|2020-11-13 09:34:00|93.9|93.72|93.9|93.74|93.9|93.74|93.9|93.72|54233
1605260050000|2020-11-13 09:34:10|93.92|93.78|94.18|94.04|94.18|94.04|93.92|93.78|69131
1605260060000|2020-11-13 09:34:20|94.2|94.02|94.3|94.16|94.3|94.18|94.2|94.02|10990
1605260070000|2020-11-13 09:34:30|94.28|94.1|94.24|93.96|94.3|94.2|94.06|93.8|76496
1605260080000|2020-11-13 09:34:40|||||||||318
1605260090000|2020-11-13 09:34:50|94.26|94|94.48|94.26|94.5|94.3|94.26|94|50499
1605260100000|2020-11-13 09:35:00|94.46||94.46||94.46||94.44||29103
1605260110000|2020-11-13 09:35:10|94.44||94.46||94.46||94.44||24585
1605260120000|2020-11-13 09:35:20|94.48|94.28|94.48|94.2|94.5|94.46|94.36|94.12|108291
1605260130000|2020-11-13 09:35:30|94.46|94.22|94.44|94.22|94.46|94.24|94.44|94.22|13021
1605260140000|2020-11-13 09:35:40|94.42|94.18|94.46|94.24|94.46|94.24|94.32|94.14|26539
1605260150000|2020-11-13 09:35:50|94.44|94.22|94.38|94.22|94.46|94.22|94.38|94.22|33354
1605260160000|2020-11-13 09:36:00|94.36|94.36|94.38|94.22|94.38|94.36|94.36|94.22|11344
1605260170000|2020-11-13 09:36:10||94.26||94.26||94.26||94.24|64768
1605260180000|2020-11-13 09:36:20|||||||||4443
1605260190000|2020-11-13 09:36:30|||||||||8517
1605260200000|2020-11-13 09:36:40|94.4|94.28|94.48|94.3|94.5|94.32|94.4|94.28|40798
1605260210000|2020-11-13 09:36:50||94.32||94.34||94.34||94.32|3273
1605260220000|2020-11-13 09:37:00|94.46|94.38|94.7|94.62|94.7|94.62|94.46|94.34|71513
1605260230000|2020-11-13 09:37:10|94.68|94.64|94.62|94.5|94.68|94.64|94.62|94.48|49716
1605260240000|2020-11-13 09:37:20|||||||||1140
1605260250000|2020-11-13 09:37:30|94.6|94.48|94.4|94.24|94.6|94.48|94.4|94.16|23685
1605260260000|2020-11-13 09:37:40|||||||||14000
1605260270000|2020-11-13 09:37:50|94.38|94.26|94.38|94.24|94.38|94.28|94.38|94.24|6276
1605260280000|2020-11-13 09:38:00|94.4|94.3|94.42|94.32|94.44|94.34|94.4|94.3|27400
1605260290000|2020-11-13 09:38:10|94.44|94.34|94.74|94.54|94.74|94.54|94.44|94.32|39943
1605260300000|2020-11-13 09:38:20|94.5|94.52|94.74|94.6|94.8|94.6|94.5|94.48|71694
1605260310000|2020-11-13 09:38:30|94.72|94.52|94.8|94.64|94.8|94.66|94.7|94.46|144761
1605260320000|2020-11-13 09:38:40|94.78|94.6|94.9|94.8|94.9|94.8|94.6|94.52|167509
1605260330000|2020-11-13 09:38:50|94.98|94.76|94.94|94.76|94.98|94.82|94.94|94.72|50916
1605260340000|2020-11-13 09:39:00|94.96|94.8|94.98|94.8|94.98|94.8|94.94|94.8|6339
1605260350000|2020-11-13 09:39:10|||||||||22956
1605260360000|2020-11-13 09:39:20|95|94.82|95.06|94.9|95.06|94.9|94.98|94.82|115652
1605260370000|2020-11-13 09:39:30|95|94.92|95|94.92|95|94.92|95|94.92|13850
1605260380000|2020-11-13 09:39:40||94.9||94.9||94.9||94.9|5381
1605260390000|2020-11-13 09:39:50|94.98|94.92|95|94.92|95|94.92|94.98|94.88|20512
1605260400000|2020-11-13 09:40:00|94.96|94.9|94.94|94.82|94.96|94.9|94.94|94.82|33378
1605260410000|2020-11-13 09:40:10|94.92|94.8|94.76|94.48|94.92|94.8|94.76|94.48|56580
1605260420000|2020-11-13 09:40:20|94.74|94.46|94.52|94.34|94.74|94.46|94.52|94.34|29342
1605260430000|2020-11-13 09:40:30|||||||||9645
1605260440000|2020-11-13 09:40:40|94.5|94.32|94.66|94.42|94.66|94.42|94.44|94.24|49015
1605260450000|2020-11-13 09:40:50|94.68|94.44|94.84|94.66|94.84|94.66|94.68|94.44|47339
1605260460000|2020-11-13 09:41:00|||||||||27508
1605260470000|2020-11-13 09:41:10|||||||||2194
1605260480000|2020-11-13 09:41:20|||||||||23685
1605260490000|2020-11-13 09:41:30|94.86|94.68|94.8|94.66|94.9|94.74|94.8|94.66|60791
1605260500000|2020-11-13 09:41:40|||||||||5389
1605260510000|2020-11-13 09:41:50|94.82|94.68|94.9|94.68|94.9|94.68|94.82|94.68|101306
1605260520000|2020-11-13 09:42:00|94.88||94.88||94.88||94.88||8331
1605260530000|2020-11-13 09:42:10|94.86|94.7|94.86|94.68|94.88|94.7|94.84|94.68|19752
1605260540000|2020-11-13 09:42:20|94.84|94.66|94.58|94.44|94.84|94.66|94.58|94.38|26100
1605260550000|2020-11-13 09:42:30|94.66|94.46|94.64|94.52|94.66|94.52|94.64|94.46|21697
1605260560000|2020-11-13 09:42:40|||||||||4114
1605260570000|2020-11-13 09:42:50|94.66|94.54|94.66|94.52|94.66|94.54|94.66|94.52|5698
1605260580000|2020-11-13 09:43:00|94.68|94.54|94.68|94.56|94.78|94.58|94.64|94.54|50344
1605260590000|2020-11-13 09:43:10|||||||||14058
1605260600000|2020-11-13 09:43:20|94.64|94.64|94.66|94.56|94.68|94.64|94.64|94.56|18740
1605260610000|2020-11-13 09:43:30|94.68||94.68||94.68||94.68||56705
1605260620000|2020-11-13 09:43:40|94.7|94.58|94.76|94.68|94.76|94.68|94.68|94.58|10895
1605260630000|2020-11-13 09:43:50|94.74|94.64|94.66|94.58|94.74|94.64|94.66|94.56|18803
1605260640000|2020-11-13 09:44:00|94.64|94.56|94.66|94.48|94.72|94.62|94.54|94.4|27238
1605260650000|2020-11-13 09:44:10|94.68|94.52|94.78|94.62|94.78|94.62|94.68|94.52|25495
1605260660000|2020-11-13 09:44:20|94.8|94.68|94.9|94.7|94.9|94.7|94.8|94.64|32138
1605260670000|2020-11-13 09:44:30|94.86|94.74|94.9|94.78|94.9|94.82|94.86|94.74|8109
1605260680000|2020-11-13 09:44:40|||||||||77778
1605260690000|2020-11-13 09:44:50|94.7|94.76|94.88|94.74|94.9|94.76|94.7|94.66|83660
1605260700000|2020-11-13 09:45:00|||||||||10382
1605260710000|2020-11-13 09:45:10|||||||||2298
1605260720000|2020-11-13 09:45:20|||||||||13735
1605260730000|2020-11-13 09:45:30|||||||||2423
1605260740000|2020-11-13 09:45:40|94.9|94.76|95.16|95|95.18|95|94.9|94.76|126905
1605260750000|2020-11-13 09:45:50|95.18|95.02|95.16|95.02|95.18|95.02|95.16|95|6406
1605260760000|2020-11-13 09:46:00|||||||||27353
1605260770000|2020-11-13 09:46:10|||||||||10690
1605260780000|2020-11-13 09:46:20|95.14|95|95.08|94.88|95.14|95|95.06|94.88|23368
1605260790000|2020-11-13 09:46:30|95.06|94.92|94.88|94.74|95.06|94.92|94.88|94.74|11033
1605260800000|2020-11-13 09:46:40|94.86|94.7|94.84|94.66|94.86|94.7|94.84|94.66|10844
1605260810000|2020-11-13 09:46:50|94.86|94.68|94.82|94.6|94.86|94.68|94.64|94.6|60057
1605260820000|2020-11-13 09:47:00|94.84|94.62|94.9|94.72|94.9|94.72|94.84|94.62|25797
1605260830000|2020-11-13 09:47:10|||||||||52500
1605260840000|2020-11-13 09:47:20|94.86|94.74|94.92|94.76|94.92|94.76|94.86|94.74|13553
1605260850000|2020-11-13 09:47:30|94.7|94.72|94.7|94.6|94.9|94.72|94.7|94.6|35567
1605260860000|2020-11-13 09:47:40|94.78|94.62|94.7|94.62|94.78|94.64|94.7|94.62|72375
1605260870000|2020-11-13 09:47:50|94.78|94.64|94.7|94.6|94.78|94.66|94.7|94.6|56401
1605260880000|2020-11-13 09:48:00|94.78|94.62|94.7|94.6|94.78|94.62|94.7|94.6|800
1605260890000|2020-11-13 09:48:10||94.62||94.62||94.62||94.62|18027
1605260900000|2020-11-13 09:48:20|||||||||1484
1605260910000|2020-11-13 09:48:30|||||||||3000
1605260930000|2020-11-13 09:48:50|94.68|94.6|94.64|94.52|94.72|94.7|94.64|94.44|14790
1605260940000|2020-11-13 09:49:00|94.66|94.54|94.72|94.62|94.74|94.62|94.66|94.54|25488
1605260950000|2020-11-13 09:49:10|94.7|94.58|94.66|94.5|94.72|94.58|94.66|94.5|16443
1605260960000|2020-11-13 09:49:20||94.52||94.52||94.52||94.52|70510
1605260970000|2020-11-13 09:49:30|94.64|94.5|94.38|94.26|94.64|94.5|94.3|94.24|112718
1605260980000|2020-11-13 09:49:40|94.36||94.38||94.38||94.36||1310
1605260990000|2020-11-13 09:49:50|94.36|94.34|94.36|94.26|94.36|94.34|94.34|94.26|15301
1605261000000|2020-11-13 09:50:00|94.3|94.3|94.4|94.38|94.44|94.4|94.3|94.3|32392
1605261010000|2020-11-13 09:50:10|94.44|94.4|94.44|94.28|94.48|94.4|94.36|94.26|27357
1605261020000|2020-11-13 09:50:20|94.42|94.32|94.36|94.16|94.42|94.32|94.36|94.14|21831
1605261030000|2020-11-13 09:50:30||94.18||94.16||94.18||94.16|13057
1605261040000|2020-11-13 09:50:40|94.34||94.34||94.34||94.34||11279
1605261050000|2020-11-13 09:50:50|94.26|94.14|94.26|94.14|94.26|94.16|94.24|94.04|12305
1605261060000|2020-11-13 09:51:00|||||||||21500
1605261080000|2020-11-13 09:51:20|||||||||26177
1605261090000|2020-11-13 09:51:30|94.1|94.12|94.02|93.84|94.24|94.12|94|93.8|124372
1605261100000|2020-11-13 09:51:40|93.98|93.88|93.74|93.64|94.02|93.9|93.74|93.64|35497
1605261110000|2020-11-13 09:51:50|93.72|93.6|93.64|93.52|93.72|93.66|93.54|93.36|41039
1605261120000|2020-11-13 09:52:00|93.7|93.54|93.72|93.62|93.76|93.66|93.62|93.54|37172
1605261130000|2020-11-13 09:52:10|93.7|93.6|93.7|93.52|93.76|93.7|93.42|93.34|97143
1605261140000|2020-11-13 09:52:20|93.72|93.56|93.92|93.72|93.92|93.76|93.72|93.56|33703
1605261150000|2020-11-13 09:52:30|93.94|93.74|94.02|93.82|94.06|93.92|93.94|93.74|42454
1605261160000|2020-11-13 09:52:40|94.04|93.84|94|93.84|94.04|93.84|94|93.82|5252
1605261170000|2020-11-13 09:52:50|94.04|93.86|94.08|93.86|94.08|93.86|94.04|93.84|7117
1605261180000|2020-11-13 09:53:00|94.06|93.88|94.06|93.9|94.06|93.9|94.06|93.88|8546
1605261190000|2020-11-13 09:53:10|||||||||1100
1605261200000|2020-11-13 09:53:20|94|93.92|94.12|93.94|94.12|94.02|94|93.92|32000
1605261210000|2020-11-13 09:53:30|94.14|93.96|94.14|93.96|94.14|93.96|94.14|93.96|6016
1605261220000|2020-11-13 09:53:40|94.1|93.98|94.28|94.1|94.3|94.1|94.1|93.98|12110
1605261230000|2020-11-13 09:53:50|94.3|94.18|94.32|94.22|94.32|94.22|94.3|94.18|5580
1605261240000|2020-11-13 09:54:00|94.34||94.34||94.34||94.34||9095
1605261250000|2020-11-13 09:54:10|94.36|94.24|94.44|94.3|94.44|94.3|94.3|94.24|49095
1605261260000|2020-11-13 09:54:20||94.32||94.32||94.32||94.32|7823
1605261270000|2020-11-13 09:54:30|94.46|94.34|94.52|94.4|94.54|94.42|94.44|94.34|76299
1605261280000|2020-11-13 09:54:40|94.54|94.42|94.52|94.44|94.54|94.46|94.5|94.42|47132
1605261290000|2020-11-13 09:54:50|94.54|94.46|94.52|94.38|94.54|94.46|94.5|94.38|19212
1605261300000|2020-11-13 09:55:00|94.56|94.4|94.72|94.54|94.72|94.54|94.52|94.4|80740
1605261310000|2020-11-13 09:55:10|94.74|94.56|94.96|94.72|94.96|94.72|94.74|94.56|6440
1605261320000|2020-11-13 09:55:20|94.98|94.76|94.98|94.82|94.98|94.86|94.98|94.76|24661
1605261330000|2020-11-13 09:55:30|95|94.84|94.84|94.68|95|94.84|94.84|94.66|24389
1605261340000|2020-11-13 09:55:40|||||||||2950
1605261350000|2020-11-13 09:55:50|94.88|94.76|94.94|94.82|94.94|94.86|94.88|94.68|23845
1605261360000|2020-11-13 09:56:00|94.96|94.84|94.92|94.8|95|94.9|94.9|94.72|22308
1605261370000|2020-11-13 09:56:10|94.9|94.82|94.92|94.74|94.92|94.82|94.9|94.74|20109
1605261380000|2020-11-13 09:56:20|94.86|94.8|94.92|94.8|94.92|94.8|94.86|94.8|28846
1605261390000|2020-11-13 09:56:30|94.94|94.92|95|94.82|95|94.92|94.94|94.82|28952
1605261400000|2020-11-13 09:56:40|94.98|94.84|95.06|94.92|95.08|94.92|94.98|94.82|23919
1605261410000|2020-11-13 09:56:50|95.08|94.94|95.08|94.92|95.08|94.94|95.08|94.92|53250
1605261420000|2020-11-13 09:57:00|95.04|94.94|95.04|94.92|95.08|94.94|95.04|94.92|5045
1605261430000|2020-11-13 09:57:10|95.08|95.1|95.12|94.92|95.2|95.1|95.04|94.92|115210
1605261440000|2020-11-13 09:57:20|95.1|94.94|95.1|94.94|95.12|94.94|95.1|94.94|22708
1605261450000|2020-11-13 09:57:30|95.12||95.12||95.12||95.12||20300
1605261460000|2020-11-13 09:57:40|95.1|94.92|94.94|94.74|95.1|94.92|94.94|94.72|25403
1605261470000|2020-11-13 09:57:50|94.92|94.76|94.92|94.74|94.92|94.76|94.92|94.74|7941
1605261480000|2020-11-13 09:58:00|94.9|94.72|94.82|94.58|94.9|94.72|94.72|94.48|24015
1605261490000|2020-11-13 09:58:10|||||||||12118
1605261500000|2020-11-13 09:58:20|||||||||11428
1605261520000|2020-11-13 09:58:40|94.78|94.62|94.96|94.76|94.96|94.76|94.74|94.62|21765
1605261530000|2020-11-13 09:58:50|94.98|94.78|95.1|94.88|95.1|94.88|94.98|94.78|8737
1605261540000|2020-11-13 09:59:00|95.12|94.92|95.14|94.94|95.14|94.94|95.12|94.92|5871
1605261550000|2020-11-13 09:59:10|95.16|94.96|95.14|94.94|95.2|95.02|95|94.92|45661
1605261560000|2020-11-13 09:59:20|95.08|94.96|95.16|95|95.18|95.02|95.08|94.96|24180
1605261570000|2020-11-13 09:59:30|95.18|95.02|95.18|95.02|95.18|95.02|95.18|95.02|4700
1605261580000|2020-11-13 09:59:40|95.2|95|95.2|95.1|95.2|95.1|95.18|95|40664
1605261590000|2020-11-13 09:59:50|95.26|95.08|95.26|95.04|95.26|95.1|95.22|95.04|42891
1605261600000|2020-11-13 10:00:00|95.14|95.14|95.26|95.12|95.26|95.14|95.14|95.12|50940
1605261610000|2020-11-13 10:00:10|95.22|95.14|95.18|95.04|95.26|95.2|95.16|95|27341
1605261620000|2020-11-13 10:00:20|95.26|95.06|95.26|95.08|95.26|95.18|95.26|95.06|22115
1605261630000|2020-11-13 10:00:30|95.28|95.12|95.28|95.14|95.28|95.14|95.28|95.12|7016
1605261640000|2020-11-13 10:00:40||95.1||95.1||95.1||95.1|5659
1605261650000|2020-11-13 10:00:50|95.18|95.18|95.26|95.1|95.28|95.18|95.18|95.08|11228
1605261660000|2020-11-13 10:01:00|95.24|95.12|95.24|95.12|95.24|95.14|95.24|95.12|6558
1605261670000|2020-11-13 10:01:10|95.22|95.1|95.2|95|95.24|95.1|95.08|94.96|55845
1605261680000|2020-11-13 10:01:20|95.18|95.02|95.12|95|95.18|95.02|95.02|95|15138
1605261690000|2020-11-13 10:01:30|95.18|95.02|95.18|95.02|95.2|95.04|95.18|95.02|14253
1605261700000|2020-11-13 10:01:40|95.2|95.04|95.26|95.08|95.26|95.08|95.14|95.04|15440
1605261710000|2020-11-13 10:01:50|95.24|95.04|95.26|95.12|95.26|95.12|95.22|95.04|18045
1605261720000|2020-11-13 10:02:00|||||||||25387
1605261730000|2020-11-13 10:02:10|95.24|95.1|95.22|95.06|95.24|95.1|95.18|95.04|15136
1605261740000|2020-11-13 10:02:20|95.24|95.08|95.24|95.08|95.24|95.08|95.2|95.08|62209
1605261750000|2020-11-13 10:02:30||95.1||95.1||95.1||95.1|6059
1605261760000|2020-11-13 10:02:40|||||||||4180
1605261770000|2020-11-13 10:02:50|95.22|95.04|95.24|95.06|95.24|95.1|95.16|95|18802
1605261790000|2020-11-13 10:03:10|95.22|95.04|95.2|95.02|95.22|95.04|95.18|95.02|7692
1605261800000|2020-11-13 10:03:20|||||||||209
1605261810000|2020-11-13 10:03:30|95.18|95|95.02|94.86|95.18|95|95.02|94.82|22920
1605261830000|2020-11-13 10:03:50|95.04||95.04||95.04||95.04||623
1605261840000|2020-11-13 10:04:00||94.88||94.88||94.88||94.88|36188
1605261850000|2020-11-13 10:04:10|||||||||255
1605261860000|2020-11-13 10:04:20||94.9||94.9||94.9||94.9|7302
1605261870000|2020-11-13 10:04:30|95.02|94.88|95.02|94.88|95.02|94.92|95.02|94.88|1311
1605261880000|2020-11-13 10:04:40|95|94.86|94.98|94.82|95.02|94.92|94.92|94.82|19537
1605261890000|2020-11-13 10:04:50|94.96|94.8|94.86|94.7|94.96|94.86|94.86|94.64|13647
1605261900000|2020-11-13 10:05:00|94.88|94.72|94.88|94.72|94.88|94.72|94.88|94.7|1959
1605261910000|2020-11-13 10:05:10|94.92|94.74|95.02|94.86|95.04|94.86|94.92|94.72|7165
1605261920000|2020-11-13 10:05:20|||||||||10471
1605261930000|2020-11-13 10:05:30|94.98||94.98||94.98||94.98||1818
1605261940000|2020-11-13 10:05:40|95|94.88|95.02|94.9|95.06|94.98|95|94.86|63290
1605261950000|2020-11-13 10:05:50|||||||||12191
1605261960000|2020-11-13 10:06:00|||||||||2300
1605261970000|2020-11-13 10:06:10|||||||||66684
1605261980000|2020-11-13 10:06:20|95.04|94.92|95.2|95.1|95.2|95.1|95.04|94.92|18729
1605261990000|2020-11-13 10:06:30||95.12||95.12||95.12||95.12|44002
1605262000000|2020-11-13 10:06:40|95.18|95.1|95.12|95|95.18|95.1|95.12|95|36608
1605262010000|2020-11-13 10:06:50|95.1|94.96|94.92|94.78|95.1|94.96|94.92|94.76|5711
1605262020000|2020-11-13 10:07:00|94.9|94.76|94.8|94.68|94.9|94.76|94.8|94.64|10107
1605262030000|2020-11-13 10:07:10|94.86|94.7|94.82|94.68|94.86|94.74|94.82|94.68|10668
1605262040000|2020-11-13 10:07:20|94.78|94.64|94.72|94.54|94.78|94.64|94.72|94.54|3812
1605262050000|2020-11-13 10:07:30|94.7|94.52|94.6|94.44|94.7|94.52|94.6|94.44|36511
1605262060000|2020-11-13 10:07:40|94.64|94.5|94.64|94.56|94.68|94.56|94.64|94.5|2746
1605262070000|2020-11-13 10:07:50|94.66|94.64|94.66|94.54|94.68|94.66|94.56|94.54|60938
1605262080000|2020-11-13 10:08:00|94.68|94.6|94.76|94.66|94.76|94.72|94.68|94.54|16953
1605262100000|2020-11-13 10:08:20|94.78|94.68|95|94.88|95|94.88|94.78|94.68|29538
1605262110000|2020-11-13 10:08:30||94.9||94.9||94.9||94.88|0
1605262120000|2020-11-13 10:08:40|95.02|94.92|95.04|94.92|95.14|95|95|94.92|36118
1605262130000|2020-11-13 10:08:50|||||||||2849
1605262140000|2020-11-13 10:09:00|||||||||6000
1605262150000|2020-11-13 10:09:10|95.02|94.9|94.98|94.84|95.02|94.9|94.98|94.84|27830
1605262160000|2020-11-13 10:09:20|94.96|94.86|95|94.88|95.04|94.88|94.96|94.86|18167
1605262170000|2020-11-13 10:09:30|94.9|94.86|94.9|94.8|94.9|94.88|94.88|94.8|23835
1605262180000|2020-11-13 10:09:40|||||||||6771
1605262190000|2020-11-13 10:09:50|94.8|94.78|94.76|94.62|94.88|94.78|94.74|94.62|36478
1605262200000|2020-11-13 10:10:00|94.74|94.6|94.86|94.7|94.86|94.74|94.64|94.5|82911
1605262210000|2020-11-13 10:10:10|94.84|94.68|94.8|94.72|94.88|94.76|94.8|94.66|15359
1605262220000|2020-11-13 10:10:20|94.88|94.74|94.88|94.74|94.88|94.86|94.8|94.74|31980
1605262230000|2020-11-13 10:10:30|94.86||94.84||94.86||94.84||2968
1605262240000|2020-11-13 10:10:40|||||||||2142
1605262250000|2020-11-13 10:10:50|94.8|94.72|94.62|94.44|94.8|94.72|94.62|94.44|29248
1605262260000|2020-11-13 10:11:00|94.6|94.46|94.3|94.2|94.6|94.46|94.3|94.2|19946
1605262270000|2020-11-13 10:11:10|||||||||2127
1605262280000|2020-11-13 10:11:20|94.28||94.3||94.3||94.28||9235
1605262290000|2020-11-13 10:11:30|||||||||500
1605262300000|2020-11-13 10:11:40|94.28||94.28||94.28||94.28||11669
1605262310000|2020-11-13 10:11:50|94.26|94.22|94.4|94.3|94.42|94.3|94.24|94.2|71032
1605262320000|2020-11-13 10:12:00|94.42|94.28|94.38|94.24|94.46|94.32|94.08|93.88|87879
1605262330000|2020-11-13 10:12:10|94.4|94.42|94.42|94.3|94.44|94.42|94.4|94.22|53720
1605262350000|2020-11-13 10:12:30|94.44|94.32|94.6|94.42|94.6|94.42|94.44|94.32|17564
1605262360000|2020-11-13 10:12:40|94.64|94.44|94.56|94.44|94.72|94.56|94.56|94.44|14607
1605262370000|2020-11-13 10:12:50|94.54|94.42|94.38|94.32|94.54|94.42|94.2|94.08|57307
1605262380000|2020-11-13 10:13:00|94.4|94.3|94.44|94.32|94.44|94.32|94.4|94.3|7581
1605262390000|2020-11-13 10:13:10|||||||||9999
1605262400000|2020-11-13 10:13:20|||||||||8143
1605262410000|2020-11-13 10:13:30|||||||||3149
1605262420000|2020-11-13 10:13:40|94.46|94.34|94.68|94.5|94.68|94.5|94.46|94.34|25199
1605262430000|2020-11-13 10:13:50|||||||||2616
1605262440000|2020-11-13 10:14:00|94.7|94.52|94.78|94.62|94.78|94.62|94.7|94.52|22861
1605262450000|2020-11-13 10:14:10|94.8|94.64|94.96|94.74|94.96|94.78|94.8|94.64|12537
1605262460000|2020-11-13 10:14:20||94.84||94.84||94.84||94.84|2868
1605262470000|2020-11-13 10:14:30|94.94|94.82|94.84|94.7|94.94|94.82|94.82|94.68|24566
1605262480000|2020-11-13 10:14:40|||||||||8462
1605262490000|2020-11-13 10:14:50|||||||||28595
1605262510000|2020-11-13 10:15:10|||||||||199
1605262520000|2020-11-13 10:15:20|||||||||3000
1605262530000|2020-11-13 10:15:30|94.82|94.68|94.64|94.5|94.82|94.7|94.64|94.5|25946
1605262540000|2020-11-13 10:15:40|94.62|94.48|94.58|94.38|94.62|94.48|94.58|94.38|9446
1605262550000|2020-11-13 10:15:50|94.56|94.36|94.42|94.3|94.56|94.36|94.3|94.26|8661
1605262570000|2020-11-13 10:16:10|94.4|94.26|94.46|94.34|94.5|94.4|94.3|94.08|22563
1605262580000|2020-11-13 10:16:20|||||||||23786
1605262590000|2020-11-13 10:16:30|94.48|94.36|94.58|94.4|94.58|94.5|94.48|94.36|14165
1605262600000|2020-11-13 10:16:40|94.56|94.38|94.54|94.4|94.56|94.4|94.46|94.36|13347
1605262610000|2020-11-13 10:16:50|||||||||1925
1605262620000|2020-11-13 10:17:00|94.56|94.44|94.58|94.48|94.58|94.48|94.56|94.44|3982
1605262630000|2020-11-13 10:17:10|94.62|94.5|94.74|94.62|94.74|94.62|94.62|94.48|5914
1605262640000|2020-11-13 10:17:20|||||||||1500
1605262650000|2020-11-13 10:17:30|94.78|94.64|94.76|94.64|94.78|94.64|94.76|94.64|3127
1605262670000|2020-11-13 10:17:50|||||||||5388
1605262690000|2020-11-13 10:18:10|94.78|94.66|94.86|94.72|94.92|94.78|94.78|94.64|12920
1605262700000|2020-11-13 10:18:20|94.88||94.88||94.88||94.88||84
1605262710000|2020-11-13 10:18:30|94.9|94.74|94.92|94.78|94.92|94.78|94.9|94.74|3465
1605262720000|2020-11-13 10:18:40|94.96|94.8|94.92|94.82|95|94.94|94.86|94.78|16996
1605262730000|2020-11-13 10:18:50|||||||||14413
1605262740000|2020-11-13 10:19:00|94.94|94.84|95|94.9|95|94.9|94.94|94.84|23555
1605262750000|2020-11-13 10:19:10|94.98|94.88|94.88|94.78|94.98|94.88|94.84|94.68|26203
1605262760000|2020-11-13 10:19:20|||||||||7807
1605262780000|2020-11-13 10:19:40|94.86|94.76|94.76|94.66|94.86|94.76|94.76|94.66|18214
1605262790000|2020-11-13 10:19:50|94.74|94.64|94.72|94.62|94.74|94.64|94.72|94.62|12770
1605262800000|2020-11-13 10:20:00|94.66|94.6|94.6|94.52|94.66|94.6|94.6|94.52|8731
1605262810000|2020-11-13 10:20:10|94.58|94.5|94.76|94.64|94.76|94.64|94.56|94.4|48574
1605262820000|2020-11-13 10:20:20|||||||||44403
1605262830000|2020-11-13 10:20:30|94.78|94.66|94.9|94.78|94.9|94.78|94.78|94.66|13452
1605262840000|2020-11-13 10:20:40|94.88|94.8|94.7|94.56|94.88|94.82|94.7|94.52|43845
1605262850000|2020-11-13 10:20:50|94.62|94.54|94.62|94.56|94.7|94.56|94.62|94.52|1748
1605262860000|2020-11-13 10:21:00|94.7|94.58|94.76|94.62|94.76|94.64|94.7|94.58|9844
1605262870000|2020-11-13 10:21:10|94.74|94.6|94.72|94.6|94.74|94.62|94.72|94.58|27871
1605262880000|2020-11-13 10:21:20|94.74|94.62|94.76|94.62|94.76|94.62|94.72|94.62|532
1605262890000|2020-11-13 10:21:30|94.74||94.76||94.76||94.72||10067
1605262900000|2020-11-13 10:21:40|94.74|94.6|94.66|94.52|94.74|94.6|94.66|94.52|27402
1605262910000|2020-11-13 10:21:50|94.64|94.5|94.64|94.52|94.72|94.56|94.6|94.48|30523
1605262920000|2020-11-13 10:22:00|94.68|94.54|94.7|94.54|94.7|94.56|94.68|94.54|20483
1605262930000|2020-11-13 10:22:10|94.68|94.52|94.74|94.64|94.78|94.64|94.64|94.52|15089
1605262940000|2020-11-13 10:22:20|94.76||94.76||94.76||94.76||7848
1605262950000|2020-11-13 10:22:30|||||||||3000
1605262960000|2020-11-13 10:22:40|94.78|94.66|94.8|94.64|94.8|94.72|94.72|94.6|27969
1605262970000|2020-11-13 10:22:50|94.76||94.76||94.76||94.76||0
1605262980000|2020-11-13 10:23:00|||||||||24020
1605262990000|2020-11-13 10:23:10|94.78|94.68|94.8|94.74|94.86|94.74|94.76|94.62|60531
1605263000000|2020-11-13 10:23:20|94.84|94.8|94.96|94.88|94.96|94.94|94.84|94.8|17401
1605263010000|2020-11-13 10:23:30|94.94|94.86|94.92|94.8|94.94|94.86|94.92|94.8|14709
1605263020000|2020-11-13 10:23:40|94.9|94.78|94.86|94.78|94.9|94.8|94.86|94.76|14379
1605263030000|2020-11-13 10:23:50|94.9|94.8|95|94.86|95.04|94.96|94.9|94.78|123455
1605263040000|2020-11-13 10:24:00|95.02|94.88|95|94.9|95.02|94.98|94.98|94.88|193706
1605263050000|2020-11-13 10:24:10|94.98|94.88|94.98|94.88|95|94.9|94.98|94.86|4144
1605263060000|2020-11-13 10:24:20|94.96|94.84|94.98|94.88|94.98|94.88|94.94|94.82|10455
1605263070000|2020-11-13 10:24:30|95||95||95||95||167
1605263080000|2020-11-13 10:24:40|||||||||5315
1605263090000|2020-11-13 10:24:50|94.98||94.98||94.98||94.98||1365
1605263100000|2020-11-13 10:25:00|94.94|94.86|94.88|94.76|94.96|94.88|94.88|94.76|57139
1605263110000|2020-11-13 10:25:10|94.86|94.74|94.82|94.66|94.86|94.78|94.68|94.56|36077
1605263120000|2020-11-13 10:25:20|94.8|94.64|94.68|94.56|94.8|94.64|94.64|94.52|3914
1605263130000|2020-11-13 10:25:30|94.66|94.54|94.68|94.56|94.68|94.56|94.62|94.5|25105
1605263140000|2020-11-13 10:25:40|94.66|94.52|94.62|94.46|94.66|94.54|94.58|94.46|35478
1605263150000|2020-11-13 10:25:50|94.58|94.48|94.52|94.42|94.62|94.48|94.52|94.38|34629
1605263160000|2020-11-13 10:26:00|94.5|94.38|94.56|94.46|94.62|94.48|94.44|94.38|42522
1605263170000|2020-11-13 10:26:10|94.54|94.44|94.54|94.44|94.54|94.5|94.54|94.42|18158
1605263180000|2020-11-13 10:26:20|94.52|94.42|94.48|94.32|94.54|94.5|94.44|94.28|16920
1605263190000|2020-11-13 10:26:30|94.44|94.3|94.32|94.22|94.44|94.3|94.32|94.18|20579
1605263200000|2020-11-13 10:26:40|94.34|94.3|94.48|94.34|94.52|94.4|94.34|94.22|42537
1605263210000|2020-11-13 10:26:50|94.46|94.32|94.54|94.34|94.54|94.4|94.44|94.3|26650
1605263220000|2020-11-13 10:27:00|94.52|94.36|94.38|94.26|94.52|94.4|94.38|94.24|28689
1605263230000|2020-11-13 10:27:10|94.4|94.28|94.52|94.36|94.54|94.4|94.4|94.28|19908
1605263240000|2020-11-13 10:27:20|94.5|94.4|94.62|94.46|94.62|94.46|94.5|94.4|10053
1605263250000|2020-11-13 10:27:30||94.5||94.5||94.5||94.5|0
1605263260000|2020-11-13 10:27:40|94.64|94.52|94.74|94.62|94.74|94.62|94.64|94.52|687
1605263270000|2020-11-13 10:27:50|94.76|94.64|94.88|94.76|94.88|94.78|94.76|94.64|17953
1605263280000|2020-11-13 10:28:00|94.86|94.74|94.84|94.72|94.88|94.74|94.84|94.72|10555
1605263290000|2020-11-13 10:28:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.72|12610
1605263300000|2020-11-13 10:28:20|94.8|94.66|94.78|94.66|94.84|94.76|94.78|94.66|23110
1605263310000|2020-11-13 10:28:30|94.8||94.84||94.84||94.8||0
1605263320000|2020-11-13 10:28:40|94.86|94.68|94.86|94.72|94.86|94.72|94.84|94.68|6165
1605263330000|2020-11-13 10:28:50|94.84||94.84||94.84||94.84||21
1605263340000|2020-11-13 10:29:00|94.86|94.8|94.9|94.82|94.94|94.82|94.86|94.8|14838
1605263350000|2020-11-13 10:29:10|94.88|94.84|94.9|94.82|94.9|94.84|94.88|94.8|25493
1605263360000|2020-11-13 10:29:20|94.84|94.8|94.88|94.8|94.9|94.8|94.84|94.76|12732
1605263370000|2020-11-13 10:29:30|94.9|94.76|94.86|94.78|94.9|94.82|94.84|94.76|29767
1605263380000|2020-11-13 10:29:40|94.88|94.8|94.9|94.8|94.9|94.8|94.88|94.8|315
1605263390000|2020-11-13 10:29:50|94.92|94.82|94.96|94.82|95.04|94.92|94.92|94.82|64755
1605263400000|2020-11-13 10:30:00|94.94||94.9||94.94||94.9||11712
1605263410000|2020-11-13 10:30:10|94.96|94.84|94.98|94.82|95|94.84|94.88|94.82|9839
1605263420000|2020-11-13 10:30:20||94.84||94.84||94.84||94.84|58200
1605263430000|2020-11-13 10:30:30|95|94.86|94.9|94.8|95.06|94.9|94.9|94.74|70240
1605263440000|2020-11-13 10:30:40|94.88|94.76|94.86|94.74|94.88|94.76|94.86|94.74|14905
1605263450000|2020-11-13 10:30:50|94.84|94.7|94.72|94.62|94.84|94.7|94.72|94.62|1844
1605263460000|2020-11-13 10:31:00|94.74|94.64|94.78|94.66|94.78|94.66|94.74|94.62|11253
1605263470000|2020-11-13 10:31:10|||||||||2244
1605263480000|2020-11-13 10:31:20|94.76|94.64|94.56|94.42|94.76|94.66|94.54|94.4|53949
1605263490000|2020-11-13 10:31:30||94.4||94.4||94.4||94.4|2500
1605263500000|2020-11-13 10:31:40|94.54|94.42|94.88|94.7|94.88|94.7|94.54|94.42|33740
1605263510000|2020-11-13 10:31:50|94.92|94.72|94.88|94.72|94.92|94.78|94.78|94.66|11421
1605263520000|2020-11-13 10:32:00||94.74||94.76||94.76||94.74|3171
1605263530000|2020-11-13 10:32:10|94.9|94.8|94.96|94.82|94.96|94.82|94.9|94.78|62198
1605263540000|2020-11-13 10:32:20|||||||||10581
1605263550000|2020-11-13 10:32:30||94.84||94.84||94.86||94.84|3895
1605263560000|2020-11-13 10:32:40|94.98|94.86|95|94.92|95.04|94.98|94.98|94.86|66729
1605263570000|2020-11-13 10:32:50|94.98|94.9|94.94|94.86|95|94.92|94.94|94.86|9731
1605263580000|2020-11-13 10:33:00|94.92|94.82|94.9|94.72|94.92|94.86|94.9|94.72|18169
1605263590000|2020-11-13 10:33:10|94.92|94.74|94.9|94.78|94.92|94.78|94.86|94.72|36762
1605263600000|2020-11-13 10:33:20|94.92|94.8|94.92|94.86|94.98|94.86|94.92|94.8|43821
1605263610000|2020-11-13 10:33:30|94.9|94.84|94.92|94.86|94.92|94.86|94.9|94.84|7000
1605263620000|2020-11-13 10:33:40|||||||||6291
1605263630000|2020-11-13 10:33:50|||||||||14582
1605263640000|2020-11-13 10:34:00|94.94|94.88|95|94.94|95.04|94.94|94.94|94.86|98413
1605263650000|2020-11-13 10:34:10|94.98|94.96|95|94.98|95.06|94.98|94.98|94.9|84225
1605263660000|2020-11-13 10:34:20|95.04|95|95.12|95.1|95.24|95.1|95|94.98|55129
1605263670000|2020-11-13 10:34:30|95.18|95.08|95.4|95.24|95.4|95.26|95.18|95.08|39550
1605263680000|2020-11-13 10:34:40|95.38|95.26|95.38|95.18|95.4|95.26|95.38|95.18|40201
1605263690000|2020-11-13 10:34:50|95.36|95.14|95.26|95.08|95.36|95.16|95.2|95.04|6560
1605263700000|2020-11-13 10:35:00|95.24|95.1|95.26|95.22|95.26|95.22|95.24|95.1|4346
1605263710000|2020-11-13 10:35:10|95.36|95.2|95.38|95.2|95.38|95.26|95.34|95.14|81842
1605263720000|2020-11-13 10:35:20|95.36|95.28|95.38|95.22|95.38|95.28|95.28|95.1|75897
1605263730000|2020-11-13 10:35:30|95.36|95.2|95.38|95.22|95.38|95.22|95.34|95.2|0
1605263740000|2020-11-13 10:35:40|95.28|95.24|95.5|95.4|95.5|95.4|95.28|95.22|37561
1605263750000|2020-11-13 10:35:50|95.48|95.42|95.54|95.44|95.6|95.52|95.48|95.42|66938
1605263760000|2020-11-13 10:36:00|95.48|95.46|95.54|95.44|95.54|95.46|95.48|95.42|16212
1605263770000|2020-11-13 10:36:10|95.52|95.46|95.7|95.56|95.74|95.64|95.5|95.46|137348
1605263780000|2020-11-13 10:36:20|95.68|95.52|95.68|95.46|95.68|95.52|95.44|95.24|95574
1605263790000|2020-11-13 10:36:30|95.66|95.48|95.68|95.48|95.68|95.5|95.5|95.44|39522
1605263800000|2020-11-13 10:36:40|95.62||95.66||95.68||95.62||21459
1605263810000|2020-11-13 10:36:50|95.68|95.5|95.66|95.54|95.7|95.54|95.66|95.5|49194
1605263820000|2020-11-13 10:37:00|||||||||26000
1605263830000|2020-11-13 10:37:10|95.5|95.52|95.66|95.52|95.66|95.54|95.5|95.44|96974
1605263840000|2020-11-13 10:37:20|95.64|95.5|95.52|95.46|95.66|95.56|95.52|95.46|45137
1605263850000|2020-11-13 10:37:30|95.5|95.44|95.44|95.36|95.5|95.44|95.44|95.36|26641
1605263860000|2020-11-13 10:37:40|||||||||23464
1605263870000|2020-11-13 10:37:50|95.48|95.38|95.5|95.4|95.5|95.42|95.48|95.38|1702
1605263880000|2020-11-13 10:38:00|95.52|95.38|95.52|95.4|95.54|95.42|95.4|95.38|18098
1605263890000|2020-11-13 10:38:10|||||||||10521
1605263900000|2020-11-13 10:38:20|95.5|95.38|95.52|95.42|95.52|95.42|95.5|95.38|8257
1605263910000|2020-11-13 10:38:30|||||||||15187
1605263930000|2020-11-13 10:38:50|95.48|95.44|95.48|95.44|95.54|95.44|95.46|95.42|8513
1605263940000|2020-11-13 10:39:00|95.5||95.5||95.5||95.48||13524
1605263950000|2020-11-13 10:39:10|95.48|95.42|95.56|95.48|95.56|95.5|95.46|95.4|26298
1605263960000|2020-11-13 10:39:20|95.58|95.5|95.56|95.5|95.58|95.52|95.56|95.48|33610
1605263970000|2020-11-13 10:39:30|95.54|95.48|95.58|95.5|95.58|95.5|95.52|95.48|15056
1605263980000|2020-11-13 10:39:40|95.6|95.52|95.58|95.52|95.62|95.52|95.58|95.5|20742
1605263990000|2020-11-13 10:39:50|95.6|95.54|95.66|95.56|95.66|95.58|95.58|95.5|70780
1605264000000|2020-11-13 10:40:00|95.6|95.52|95.6|95.52|95.6|95.56|95.6|95.52|2910
1605264010000|2020-11-13 10:40:10|95.66|95.54|95.66|95.6|95.66|95.6|95.58|95.54|4179
1605264020000|2020-11-13 10:40:20|95.7|95.62|95.7|95.64|95.74|95.64|95.64|95.62|82138
1605264030000|2020-11-13 10:40:30|||||||||31305
1605264040000|2020-11-13 10:40:40|95.72|95.66|95.7|95.64|95.72|95.66|95.7|95.64|19442
1605264050000|2020-11-13 10:40:50|95.66|95.62|95.66|95.56|95.66|95.66|95.66|95.56|11790
1605264060000|2020-11-13 10:41:00|95.7|95.6|95.7|95.64|95.7|95.64|95.64|95.6|12439
1605264070000|2020-11-13 10:41:10|95.72|95.66|95.76|95.62|95.8|95.7|95.7|95.62|95341
1605264080000|2020-11-13 10:41:20|95.78|95.64|95.76|95.6|95.8|95.64|95.72|95.6|44083
1605264090000|2020-11-13 10:41:30|95.78|95.62|95.72|95.62|95.8|95.62|95.72|95.6|4705
1605264100000|2020-11-13 10:41:40|95.8|95.64|95.88|95.8|95.88|95.8|95.8|95.64|17479
1605264110000|2020-11-13 10:41:50|95.9|95.82|95.9|95.84|95.9|95.84|95.86|95.8|9864
1605264120000|2020-11-13 10:42:00|95.94|95.86|96|95.9|96|95.9|95.88|95.84|21441
1605264130000|2020-11-13 10:42:10|95.98|95.88|95.98|95.88|96|95.94|95.96|95.88|100171
1605264140000|2020-11-13 10:42:20|96|95.86|95.86|95.74|96|95.9|95.86|95.74|46277
1605264150000|2020-11-13 10:42:30|95.8|95.7|95.72|95.58|95.8|95.7|95.72|95.56|5361
1605264160000|2020-11-13 10:42:40|||||||||2488
1605264170000|2020-11-13 10:42:50|95.74|95.6|95.84|95.72|95.84|95.72|95.74|95.6|13301
1605264180000|2020-11-13 10:43:00|||||||||12571
1605264200000|2020-11-13 10:43:20|95.88|95.74|95.98|95.84|95.98|95.84|95.82|95.74|19275
1605264210000|2020-11-13 10:43:30|95.96|95.82|95.82|95.66|95.96|95.84|95.82|95.66|12854
1605264220000|2020-11-13 10:43:40|||||||||16915
1605264230000|2020-11-13 10:43:50|||||||||3787
1605264240000|2020-11-13 10:44:00|95.84|95.68|95.84|95.7|95.84|95.7|95.84|95.68|7843
1605264250000|2020-11-13 10:44:10|95.8|95.72|95.82|95.72|95.84|95.72|95.8|95.72|6369
1605264260000|2020-11-13 10:44:20|95.8|95.7|95.8|95.7|95.8|95.7|95.8|95.7|8010
1605264270000|2020-11-13 10:44:30|95.82||95.82||95.82||95.82||59639
1605264280000|2020-11-13 10:44:40||95.72||95.72||95.72||95.7|27572
1605264300000|2020-11-13 10:45:00|95.84|95.74|95.84|95.74|95.84|95.74|95.84|95.74|49078
1605264310000|2020-11-13 10:45:10|95.82|95.76|95.82|95.76|95.82|95.76|95.82|95.76|2095
1605264320000|2020-11-13 10:45:20|95.8|95.78|95.6|95.5|95.8|95.78|95.56|95.4|69682
1605264330000|2020-11-13 10:45:30|95.62|95.48|95.4|95.3|95.62|95.5|95.38|95.26|8377
1605264340000|2020-11-13 10:45:40|95.38||95.36||95.42||95.36||21702
1605264350000|2020-11-13 10:45:50|95.34|95.28|95.34|95.22|95.38|95.28|95.34|95.16|5195
1605264360000|2020-11-13 10:46:00|95.32|95.2|95.32|95.2|95.32|95.2|95.32|95.2|5752
1605264370000|2020-11-13 10:46:10|95.26|95.18|95.12|95|95.3|95.18|95.12|95|9437
1605264380000|2020-11-13 10:46:20|95.1|94.98|95.12|95.02|95.12|95.02|95.08|94.96|15650
1605264390000|2020-11-13 10:46:30|||||||||4214
1605264420000|2020-11-13 10:47:00|95.14|95.04|95.5|95.38|95.5|95.38|95.14|95.04|44878
1605264430000|2020-11-13 10:47:10|95.48|95.4|95.38|95.22|95.48|95.4|95.38|95.18|1959
1605264440000|2020-11-13 10:47:20|95.4|95.24|95.38|95.26|95.4|95.26|95.38|95.22|14440
1605264450000|2020-11-13 10:47:30|95.4|95.3|95.54|95.4|95.54|95.4|95.4|95.3|16172
1605264460000|2020-11-13 10:47:40|95.52|95.42|95.46|95.38|95.54|95.46|95.46|95.38|11131
1605264470000|2020-11-13 10:47:50|95.44|95.34|95.4|95.28|95.44|95.34|95.4|95.26|10674
1605264480000|2020-11-13 10:48:00|95.42|95.3|95.48|95.36|95.48|95.36|95.42|95.3|2047
1605264490000|2020-11-13 10:48:10|95.46|95.38|95.52|95.48|95.6|95.48|95.46|95.38|17803
1605264500000|2020-11-13 10:48:20|95.56||95.6||95.6||95.56||1608
1605264510000|2020-11-13 10:48:30|95.62|95.5|95.62|95.5|95.64|95.54|95.6|95.48|29363
1605264520000|2020-11-13 10:48:40|95.6||95.6||95.6||95.6||52429
1605264530000|2020-11-13 10:48:50|95.58|95.52|95.54|95.4|95.62|95.54|95.54|95.4|15549
1605264540000|2020-11-13 10:49:00|95.52|95.38|95.38|95.24|95.52|95.38|95.32|95.24|61680
1605264550000|2020-11-13 10:49:10|95.34||95.34||95.34||95.34||17881
1605264560000|2020-11-13 10:49:20|95.32|95.22|95.3|95.26|95.34|95.26|95.28|95.14|7273
1605264570000|2020-11-13 10:49:30|95.32||95.32||95.38||95.32||5292
1605264580000|2020-11-13 10:49:40|95.36||95.36||95.36||95.36||9096
1605264590000|2020-11-13 10:49:50|95.34||95.34||95.34||95.34||52753
1605264600000|2020-11-13 10:50:00|95.3||95.3||95.36||95.3||1903
1605264610000|2020-11-13 10:50:10|95.36|95.28|95.36|95.3|95.4|95.3|95.36|95.26|5485
1605264620000|2020-11-13 10:50:20|95.4|95.34|95.46|95.34|95.48|95.36|95.4|95.32|30633
1605264630000|2020-11-13 10:50:30|95.48|95.36|95.44|95.4|95.52|95.46|95.44|95.36|40206
1605264640000|2020-11-13 10:50:40|95.48|95.42|95.42|95.28|95.5|95.42|95.3|95.28|73584
1605264650000|2020-11-13 10:50:50|95.4|95.3|95.3|95.26|95.4|95.3|95.3|95.26|79542
1605264660000|2020-11-13 10:51:00|95.38|95.28|95.2|95.14|95.38|95.28|95.2|95.12|48905
1605264670000|2020-11-13 10:51:10|95.24|95.18|95.34|95.2|95.34|95.2|95.24|95.18|3866
1605264680000|2020-11-13 10:51:20|95.32|95.22|95.34|95.22|95.34|95.22|95.32|95.22|42031
1605264690000|2020-11-13 10:51:30|95.36|95.24|95.38|95.24|95.4|95.26|95.36|95.24|30321
1605264700000|2020-11-13 10:51:40||95.26||95.3||95.3||95.26|1525
1605264710000|2020-11-13 10:51:50|95.36|95.28|95.34|95.3|95.38|95.3|95.34|95.28|6149
1605264720000|2020-11-13 10:52:00|95.32|95.28|95.3|95.18|95.34|95.28|95.2|95.18|89150
1605264730000|2020-11-13 10:52:10|95.28|95.2|95.48|95.38|95.48|95.38|95.24|95.08|54041
1605264740000|2020-11-13 10:52:20|95.5|95.4|95.44|95.3|95.58|95.42|95.42|95.28|16721
1605264750000|2020-11-13 10:52:30||95.32||95.32||95.32||95.32|41700
1605264760000|2020-11-13 10:52:40|95.46|95.34|95.5|95.36|95.5|95.36|95.46|95.32|3455
1605264770000|2020-11-13 10:52:50|95.38|95.38|95.42|95.34|95.5|95.38|95.36|95.32|100913
1605264790000|2020-11-13 10:53:10|95.46|95.36|95.5|95.42|95.5|95.44|95.46|95.34|51865
1605264800000|2020-11-13 10:53:20|95.48|95.4|95.5|95.4|95.5|95.4|95.48|95.34|37430
1605264810000|2020-11-13 10:53:30|95.46|95.42|95.56|95.46|95.6|95.48|95.46|95.42|41300
1605264820000|2020-11-13 10:53:40|95.54||95.52||95.54||95.52||55881
1605264830000|2020-11-13 10:53:50|95.5|95.44|95.5|95.46|95.5|95.46|95.46|95.44|8540
1605264840000|2020-11-13 10:54:00||95.44||95.42||95.44||95.42|367
1605264850000|2020-11-13 10:54:10|95.46|95.4|95.4|95.26|95.46|95.4|95.4|95.26|60412
1605264860000|2020-11-13 10:54:20|95.2|95.24|95.3|95.18|95.38|95.24|95.16|95.1|109733
1605264870000|2020-11-13 10:54:30|95.28|95.16|95.28|95.2|95.28|95.2|95.18|95.16|47320
1605264880000|2020-11-13 10:54:40|95.3|95.22|95.42|95.32|95.42|95.32|95.3|95.22|7189
1605264890000|2020-11-13 10:54:50|95.44|95.34|95.44|95.36|95.44|95.36|95.44|95.34|41975
1605264900000|2020-11-13 10:55:00|95.42|95.34|95.42|95.32|95.44|95.34|95.42|95.32|28924
1605264910000|2020-11-13 10:55:10|95.44|95.34|95.46|95.34|95.46|95.34|95.42|95.32|214668
1605264920000|2020-11-13 10:55:20|95.24|95.36|95.24|95.16|95.42|95.36|95.24|95.16|305881
1605264930000|2020-11-13 10:55:30|95.2|95.14|95.18|95.06|95.22|95.16|95.16|95.06|44497
1605264940000|2020-11-13 10:55:40|95.2|95.08|95.2|95.06|95.2|95.12|95.1|95.06|1600
1605264950000|2020-11-13 10:55:50|95.18|95.04|95|94.86|95.18|95.04|95|94.8|61832
1605264960000|2020-11-13 10:56:00|95.02|94.88|95.08|94.98|95.08|94.98|95.02|94.88|8862
1605264970000|2020-11-13 10:56:10|95.1|95|95.12|95|95.16|95.06|95|94.98|32865
1605264980000|2020-11-13 10:56:20|95.1||95.14||95.14||95.08||38573
1605264990000|2020-11-13 10:56:30|95.12|95.02|94.98|94.86|95.12|95.02|94.98|94.86|26316
1605265000000|2020-11-13 10:56:40|94.96|94.88|95.08|94.98|95.08|94.98|94.96|94.88|7941
1605265010000|2020-11-13 10:56:50||94.96||94.96||94.98||94.96|1000
1605265020000|2020-11-13 10:57:00|||||||||5000
1605265030000|2020-11-13 10:57:10|95.1|94.98|95.08|94.98|95.16|95|95.06|94.98|9601
1605265040000|2020-11-13 10:57:20|95.1|95|95.14|95.04|95.2|95.08|95.06|94.98|39495
1605265050000|2020-11-13 10:57:30|||||||||7753
1605265070000|2020-11-13 10:57:50||95.06||95.04||95.06||95.04|22387
1605265080000|2020-11-13 10:58:00||95.06||95.08||95.08||95.04|5219
1605265090000|2020-11-13 10:58:10|95.16|95.1|95.14|95.06|95.22|95.14|95.1|95.06|35202
1605265100000|2020-11-13 10:58:20|95.12|95.04|95.08|94.94|95.12|95.04|95.02|94.88|15054
1605265110000|2020-11-13 10:58:30|95.06|94.96|95.04|94.96|95.08|94.96|95.04|94.96|45
1605265120000|2020-11-13 10:58:40|||||||||10962
1605265130000|2020-11-13 10:58:50|||||||||4167
1605265140000|2020-11-13 10:59:00|95.02|94.94|95.02|94.9|95.08|94.98|95|94.86|15422
1605265150000|2020-11-13 10:59:10|95.04|94.94|95.1|94.98|95.12|95|95.04|94.94|7002
1605265160000|2020-11-13 10:59:20|95.08|95|95.04|94.96|95.12|95|95|94.96|27494
1605265170000|2020-11-13 10:59:30|95.08|94.98|95.1|94.96|95.1|94.98|95.08|94.96|12765
1605265180000|2020-11-13 10:59:40||94.98||94.98||94.98||94.96|24
1605265200000|2020-11-13 11:00:00|95.12|95|95.12|95.02|95.12|95.04|95.12|95|35788
1605265210000|2020-11-13 11:00:10|95.1|95.04|95.12|95.02|95.12|95.04|95.1|95.02|43081
1605265220000|2020-11-13 11:00:20|95.1|95.04|95.12|95|95.12|95.04|95.02|94.96|33442
1605265230000|2020-11-13 11:00:30|95.1||95.1||95.1||95.1||0
1605265240000|2020-11-13 11:00:40|95.08|94.98|94.92|94.78|95.08|95|94.92|94.76|47867
1605265250000|2020-11-13 11:00:50|94.94|94.8|94.86|94.8|94.94|94.82|94.84|94.8|1748
1605265260000|2020-11-13 11:01:00|94.84|94.78|94.84|94.74|94.84|94.78|94.84|94.74|5852
1605265270000|2020-11-13 11:01:10|94.82|94.72|94.76|94.62|94.82|94.72|94.76|94.62|4038
1605265280000|2020-11-13 11:01:20|94.68||94.72||94.76||94.68||11635
1605265290000|2020-11-13 11:01:30|||||||||12500
1605265300000|2020-11-13 11:01:40|94.7|94.6|94.64|94.56|94.7|94.62|94.64|94.56|63913
1605265310000|2020-11-13 11:01:50|94.62|94.54|94.68|94.58|94.68|94.6|94.6|94.5|29889
1605265320000|2020-11-13 11:02:00|94.62|94.54|94.62|94.5|94.64|94.54|94.62|94.5|26401
1605265330000|2020-11-13 11:02:10|94.6|94.48|94.42|94.28|94.6|94.48|94.42|94.28|33875
1605265340000|2020-11-13 11:02:20|94.44|94.3|94.48|94.36|94.5|94.36|94.44|94.3|8922
1605265350000|2020-11-13 11:02:30||94.38||94.38||94.38||94.38|2074
1605265360000|2020-11-13 11:02:40|94.46|94.36|94.44|94.26|94.48|94.36|94.4|94.26|12034
1605265370000|2020-11-13 11:02:50|94.42|94.28|94.4|94.28|94.42|94.28|94.4|94.28|1403
1605265380000|2020-11-13 11:03:00|94.38|94.26|94.3|94.16|94.38|94.26|94.28|94.12|16410
1605265390000|2020-11-13 11:03:10|94.28|94.18|94.36|94.24|94.36|94.24|94.28|94.18|18933
1605265400000|2020-11-13 11:03:20|94.34|94.22|94.56|94.42|94.56|94.42|94.34|94.22|33798
1605265410000|2020-11-13 11:03:30|94.54|94.4|94.54|94.4|94.56|94.4|94.54|94.4|860
1605265420000|2020-11-13 11:03:40|94.48|94.36|94.44|94.3|94.54|94.36|94.44|94.24|4552
1605265430000|2020-11-13 11:03:50|94.42|94.28|94.38|94.28|94.42|94.28|94.38|94.26|9054
1605265440000|2020-11-13 11:04:00|94.36|94.26|94.36|94.26|94.36|94.26|94.36|94.26|764
1605265450000|2020-11-13 11:04:10|94.32|94.24|94.28|94.2|94.32|94.26|94.28|94.12|34178
1605265460000|2020-11-13 11:04:20|||||||||2529
1605265470000|2020-11-13 11:04:30|94.26|94.16|94.24|94.14|94.26|94.16|94.24|94.14|11168
1605265480000|2020-11-13 11:04:40|||||||||1286
1605265490000|2020-11-13 11:04:50|94.26|94.16|94.3|94.2|94.3|94.2|94.26|94.16|21802
1605265500000|2020-11-13 11:05:00|94.32|94.22|94.34|94.24|94.36|94.26|94.32|94.2|24218
1605265510000|2020-11-13 11:05:10||94.26||94.26||94.26||94.26|27917
1605265520000|2020-11-13 11:05:20|94.32|94.24|94.3|94.16|94.32|94.24|94.3|94.14|6359
1605265530000|2020-11-13 11:05:30||94.18||94.18||94.18||94.18|17778
1605265540000|2020-11-13 11:05:40|||||||||20845
1605265560000|2020-11-13 11:06:00|||||||||30638
1605265570000|2020-11-13 11:06:10|94.32|94.2|94.3|94.22|94.34|94.24|94.3|94.16|14114
1605265580000|2020-11-13 11:06:20|94.34|94.24|94.34|94.22|94.34|94.24|94.34|94.22|16060
1605265610000|2020-11-13 11:06:50|94.32|94.24|94.32|94.22|94.32|94.24|94.32|94.22|9099
1605265620000|2020-11-13 11:07:00|||||||||1074
1605265630000|2020-11-13 11:07:10|||||||||3000
1605265640000|2020-11-13 11:07:20||94.24||94.24||94.24||94.22|131
1605265650000|2020-11-13 11:07:30|||||||||5000
1605265660000|2020-11-13 11:07:40|||||||||2131
1605265670000|2020-11-13 11:07:50|94.3|94.22|94.26|94.18|94.32|94.26|94.26|94.18|37173
1605265680000|2020-11-13 11:08:00|||||||||2855
1605265690000|2020-11-13 11:08:10||94.2||94.2||94.2||94.2|25618
1605265700000|2020-11-13 11:08:20|94.24|94.18|94|93.9|94.24|94.18|94|93.86|171382
1605265710000|2020-11-13 11:08:30|||||||||5065
1605265720000|2020-11-13 11:08:40|93.98|93.88|93.66|93.56|93.98|93.88|93.64|93.56|83256
1605265730000|2020-11-13 11:08:50|93.68|93.58|93.82|93.68|93.84|93.78|93.68|93.58|49327
1605265740000|2020-11-13 11:09:00|93.8|93.66|93.82|93.64|93.82|93.66|93.76|93.62|15352
1605265750000|2020-11-13 11:09:10|93.78|93.7|94|93.84|94|93.84|93.76|93.7|12196
1605265760000|2020-11-13 11:09:20|93.98|93.86|93.96|93.86|94|93.86|93.96|93.86|110
1605265770000|2020-11-13 11:09:30|94|93.88|93.98|93.84|94|93.88|93.94|93.82|18978
1605265780000|2020-11-13 11:09:40|94||94||94||94||5821
1605265790000|2020-11-13 11:09:50|94.02|93.86|94.14|93.98|94.14|94|94|93.86|34498
1605265800000|2020-11-13 11:10:00|94.12|94|94.12|94.02|94.12|94.04|94.12|94|12093
1605265810000|2020-11-13 11:10:10|94.1|94|94.12|94.02|94.12|94.08|94.08|93.9|14410
1605265820000|2020-11-13 11:10:20|94.1|94.04|94.1|94.02|94.1|94.04|94.1|94.02|380
1605265830000|2020-11-13 11:10:30|||||||||1045
1605265840000|2020-11-13 11:10:40|||||||||65720
1605265850000|2020-11-13 11:10:50|94.06|93.98|93.9|93.86|94.1|94.02|93.9|93.84|57012
1605265860000|2020-11-13 11:11:00|93.98|93.88|94.02|93.92|94.02|93.92|93.88|93.88|14056
1605265870000|2020-11-13 11:11:10|||||||||1410
1605265880000|2020-11-13 11:11:20|||||||||111
1605265890000|2020-11-13 11:11:30|94.04|93.94|94.34|94.24|94.38|94.24|94.04|93.94|51254
1605265900000|2020-11-13 11:11:40|94.32|94.26|94.32|94.26|94.32|94.26|94.32|94.24|3153
1605265910000|2020-11-13 11:11:50|94.34|94.28|94.38|94.26|94.38|94.28|94.32|94.26|7371
1605265920000|2020-11-13 11:12:00|94.36|94.28|94.36|94.28|94.36|94.28|94.36|94.28|3339
1605265930000|2020-11-13 11:12:10|94.34|94.3|94.32|94.22|94.36|94.3|94.32|94.22|15510
1605265940000|2020-11-13 11:12:20|||||||||7091
1605265960000|2020-11-13 11:12:40|94.28|94.2|94.38|94.24|94.4|94.24|94.24|94.14|72219
1605265970000|2020-11-13 11:12:50||94.26||94.28||94.28||94.26|240
1605265980000|2020-11-13 11:13:00|||||||||5700
1605265990000|2020-11-13 11:13:10|94.36|94.26|94.14|94.02|94.36|94.26|94.14|94.02|35237
1605266000000|2020-11-13 11:13:20|94.12|94|94.12|94.04|94.12|94.04|94.08|94|22000
1605266020000|2020-11-13 11:13:40|94.1|94.02|93.86|93.7|94.14|94.04|93.86|93.7|26945
1605266030000|2020-11-13 11:13:50|93.84|93.68|93.72|93.6|93.84|93.7|93.7|93.58|19104
1605266040000|2020-11-13 11:14:00|93.7|93.58|93.7|93.54|93.7|93.58|93.7|93.54|5038
1605266050000|2020-11-13 11:14:10|93.68|93.52|93.66|93.54|93.68|93.58|93.64|93.5|149286
1605266060000|2020-11-13 11:14:20|93.5|93.52|93.5|93.44|93.64|93.52|93.48|93.36|63008
1605266070000|2020-11-13 11:14:30|93.58|93.46|93.64|93.52|93.64|93.52|93.5|93.44|24254
1605266080000|2020-11-13 11:14:40|93.62|93.48|93.5|93.36|93.64|93.52|93.4|93.34|25626
1605266090000|2020-11-13 11:14:50|93.52|93.38|93.52|93.38|93.52|93.38|93.52|93.38|3758
1605266100000|2020-11-13 11:15:00||93.4||93.42||93.42||93.4|12878
1605266110000|2020-11-13 11:15:10|93.5||93.52||93.52||93.5||1255
1605266120000|2020-11-13 11:15:20|||||||||1289
1605266130000|2020-11-13 11:15:30|93.56|93.44|93.68|93.54|93.68|93.6|93.56|93.44|33229
1605266140000|2020-11-13 11:15:40|93.7|93.56|93.7|93.56|93.72|93.62|93.7|93.56|15502
1605266150000|2020-11-13 11:15:50|93.72|93.6|93.72|93.6|93.72|93.6|93.72|93.6|6524
1605266160000|2020-11-13 11:16:00|93.7|93.58|93.7|93.58|93.7|93.58|93.68|93.56|16999
1605266170000|2020-11-13 11:16:10|93.72|93.62|93.74|93.64|93.74|93.64|93.72|93.62|6471
1605266180000|2020-11-13 11:16:20|||||||||34093
1605266190000|2020-11-13 11:16:30|93.72|93.62|93.7|93.56|93.74|93.62|93.7|93.56|13030
1605266210000|2020-11-13 11:16:50|93.54|93.54|93.56|93.5|93.7|93.56|93.54|93.5|26993
1605266220000|2020-11-13 11:17:00|93.54|93.46|93.56|93.48|93.56|93.48|93.54|93.42|18294
1605266230000|2020-11-13 11:17:10|93.58|93.5|93.58|93.5|93.58|93.52|93.58|93.5|11978
1605266240000|2020-11-13 11:17:20|93.56|93.46|93.52|93.4|93.58|93.52|93.52|93.4|49521
1605266250000|2020-11-13 11:17:30|93.56|93.42|93.56|93.44|93.56|93.46|93.56|93.4|39214
1605266260000|2020-11-13 11:17:40|93.58|93.48|93.68|93.56|93.68|93.56|93.58|93.48|14311
1605266270000|2020-11-13 11:17:50|93.66|93.58|93.68|93.56|93.68|93.6|93.66|93.52|27215
1605266280000|2020-11-13 11:18:00|93.7|93.58|93.7|93.58|93.7|93.58|93.7|93.58|126
1605266290000|2020-11-13 11:18:10|93.72|93.6|93.68|93.58|93.72|93.6|93.68|93.58|24055
1605266300000|2020-11-13 11:18:20|||||||||9
1605266310000|2020-11-13 11:18:30|93.66|93.56|93.58|93.48|93.66|93.6|93.58|93.48|12248
1605266330000|2020-11-13 11:18:50|93.6|93.5|93.54|93.44|93.66|93.54|93.52|93.44|26877
1605266340000|2020-11-13 11:19:00|93.56|93.42|93.54|93.44|93.56|93.44|93.52|93.42|4393
1605266350000|2020-11-13 11:19:10|93.52||93.54||93.54||93.52||2324
1605266360000|2020-11-13 11:19:20|93.56|93.46|93.54|93.44|93.58|93.46|93.54|93.44|15639
1605266370000|2020-11-13 11:19:30|||||||||1000
1605266380000|2020-11-13 11:19:40|93.56|93.46|93.66|93.54|93.66|93.56|93.56|93.46|13651
1605266390000|2020-11-13 11:19:50|93.68|93.56|93.72|93.6|93.72|93.6|93.68|93.56|14384
1605266400000|2020-11-13 11:20:00|93.66|93.62|93.82|93.72|93.9|93.86|93.66|93.62|44646
1605266410000|2020-11-13 11:20:10||93.74||93.74||93.74||93.72|1
1605266420000|2020-11-13 11:20:20|93.8|93.72|93.8|93.72|93.82|93.72|93.78|93.72|21959
1605266430000|2020-11-13 11:20:30|93.82||93.84||93.84||93.82||2130
1605266440000|2020-11-13 11:20:40|||||||||5347
1605266450000|2020-11-13 11:20:50|93.78|93.78|93.7|93.62|93.84|93.78|93.68|93.6|31785
1605266460000|2020-11-13 11:21:00|93.72||93.74||93.74||93.72||521
1605266470000|2020-11-13 11:21:10|93.72|93.6|93.64|93.6|93.72|93.62|93.64|93.56|34867
1605266480000|2020-11-13 11:21:20|93.62|93.56|93.62|93.48|93.62|93.56|93.6|93.46|21983
1605266500000|2020-11-13 11:21:40||93.5||93.5||93.5||93.5|37842
1605266510000|2020-11-13 11:21:50|93.64|93.62|93.64|93.52|93.66|93.62|93.62|93.52|13584
1605266520000|2020-11-13 11:22:00||93.54||93.54||93.54||93.54|12099
1605266530000|2020-11-13 11:22:10|93.62|93.52|93.62|93.52|93.62|93.52|93.62|93.52|7596
1605266550000|2020-11-13 11:22:30|93.64|93.54|93.66|93.54|93.68|93.6|93.62|93.52|10877
1605266560000|2020-11-13 11:22:40|||||||||8102
1605266570000|2020-11-13 11:22:50|93.64|93.52|93.46|93.4|93.64|93.54|93.44|93.4|19535
1605266580000|2020-11-13 11:23:00|93.44|93.34|93.46|93.32|93.46|93.34|93.4|93.32|14279
1605266590000|2020-11-13 11:23:10|93.44||93.44||93.44||93.42||4364
1605266600000|2020-11-13 11:23:20|93.42||93.42||93.44||93.42||2652
1605266610000|2020-11-13 11:23:30|||||||||10000
1605266620000|2020-11-13 11:23:40|93.4|93.3|93.28|93.2|93.4|93.3|93.24|93.06|76351
1605266630000|2020-11-13 11:23:50|93.26|93.18|93.24|93.16|93.28|93.18|93.24|93.12|8166
1605266640000|2020-11-13 11:24:00|93.22|93.14|93.14|93.02|93.22|93.14|93.1|93|20418
1605266650000|2020-11-13 11:24:10|93.1||93.1||93.1||93.1||26723
1605266660000|2020-11-13 11:24:20|93.14|93.04|93.12|93.06|93.14|93.06|93.12|93.02|69841
1605266670000|2020-11-13 11:24:30|93.1|93.02|92.98|92.9|93.12|93.02|92.98|92.82|62184
1605266680000|2020-11-13 11:24:40|92.96|92.84|93|92.82|93.04|92.98|92.94|92.8|30156
1605266690000|2020-11-13 11:24:50|92.96|92.84|92.92|92.82|92.96|92.86|92.92|92.82|25827
1605266700000|2020-11-13 11:25:00|92.9|92.84|92.92|92.84|92.94|92.86|92.9|92.82|14328
1605266710000|2020-11-13 11:25:10|92.9|92.82|92.9|92.84|92.92|92.88|92.88|92.8|17426
1605266720000|2020-11-13 11:25:20|92.88|92.8|92.86|92.8|92.88|92.8|92.86|92.8|6566
1605266730000|2020-11-13 11:25:30|92.84|92.78|92.82|92.76|92.86|92.78|92.8|92.74|32388
1605266740000|2020-11-13 11:25:40|92.8|92.74|92.76|92.7|92.8|92.74|92.76|92.62|14929
1605266750000|2020-11-13 11:25:50|92.78|92.72|92.86|92.78|92.88|92.78|92.78|92.72|30382
1605266760000|2020-11-13 11:26:00|92.84|92.74|92.82|92.74|92.84|92.74|92.82|92.74|19211
1605266770000|2020-11-13 11:26:10|||||||||5073
1605266780000|2020-11-13 11:26:20|||||||||5530
1605266790000|2020-11-13 11:26:30|||||||||1616
1605266800000|2020-11-13 11:26:40|92.78|92.72|92.62|92.5|92.82|92.76|92.62|92.5|69587
1605266810000|2020-11-13 11:26:50|92.68|92.52|92.64|92.52|92.7|92.54|92.58|92.46|77246
1605266820000|2020-11-13 11:27:00|92.66|92.54|92.48|92.4|92.7|92.56|92.46|92.38|57128
1605266830000|2020-11-13 11:27:10|92.5|92.38|92.48|92.38|92.5|92.38|92.48|92.34|45833
1605266840000|2020-11-13 11:27:20|92.46|92.4|92.52|92.4|92.54|92.42|92.46|92.4|48731
1605266850000|2020-11-13 11:27:30|92.54|92.42|92.62|92.52|92.68|92.54|92.54|92.42|17303
1605266860000|2020-11-13 11:27:40|92.66|92.54|92.88|92.76|92.9|92.76|92.66|92.54|106478
1605266870000|2020-11-13 11:27:50|92.9|92.78|92.72|92.54|92.9|92.78|92.58|92.44|70748
1605266880000|2020-11-13 11:28:00|92.7|92.52|92.68|92.54|92.7|92.58|92.66|92.48|4679
1605266890000|2020-11-13 11:28:10|92.66||92.66||92.66||92.66||5011
1605266900000|2020-11-13 11:28:20|||||||||22976
1605266910000|2020-11-13 11:28:30|||||||||14732
1605266920000|2020-11-13 11:28:40|92.68|92.52|92.64|92.52|92.68|92.52|92.64|92.52|7720
1605266930000|2020-11-13 11:28:50|92.62|92.5|92.42|92.34|92.62|92.5|92.42|92.32|32110
1605266940000|2020-11-13 11:29:00|92.46|92.36|92.5|92.36|92.5|92.4|92.44|92.34|41128
1605266950000|2020-11-13 11:29:10|92.48|92.34|92.48|92.38|92.48|92.38|92.48|92.34|2159
1605266960000|2020-11-13 11:29:20||92.4||92.38||92.4||92.38|5440
1605266970000|2020-11-13 11:29:30|||||||||540
1605266980000|2020-11-13 11:29:40|92.5|92.4|92.56|92.44|92.56|92.44|92.5|92.4|24789
1605266990000|2020-11-13 11:29:50|92.54|92.4|92.56|92.42|92.56|92.42|92.54|92.4|4635
1605267000000|2020-11-13 11:30:00|92.54|92.48|92.68|92.58|92.68|92.58|92.42|92.34|52602
1605267010000|2020-11-13 11:30:10|92.7|92.6|92.7|92.6|92.74|92.6|92.7|92.58|30837
1605267020000|2020-11-13 11:30:20|92.68|92.62|92.84|92.74|92.88|92.76|92.68|92.62|68199
1605267030000|2020-11-13 11:30:30|92.86||92.86||92.86||92.86||133
1605267040000|2020-11-13 11:30:40|92.88|92.8|92.9|92.82|92.9|92.82|92.88|92.8|3708
1605267050000|2020-11-13 11:30:50|92.86|92.8|92.86|92.82|92.86|92.82|92.84|92.78|15651
1605267060000|2020-11-13 11:31:00|92.9|92.8|93.16|93.08|93.16|93.08|92.84|92.8|88583
1605267070000|2020-11-13 11:31:10|93.18|93.1|93.48|93.4|93.48|93.4|93.18|93.1|70310
1605267080000|2020-11-13 11:31:20|93.46|93.38|93.42|93.24|93.62|93.52|93.4|93.24|81964
1605267090000|2020-11-13 11:31:30|93.4|93.26|93.4|93.26|93.4|93.26|93.4|93.26|106497
1605267100000|2020-11-13 11:31:40|93.42|93.48|93.62|93.5|93.62|93.5|93.42|93.32|43643
1605267110000|2020-11-13 11:31:50|93.56|93.52|93.4|93.26|93.56|93.52|93.38|93.24|57880
1605267120000|2020-11-13 11:32:00|93.44|93.28|93.52|93.4|93.56|93.42|93.24|93.04|53328
1605267130000|2020-11-13 11:32:10|93.54|93.36|93.54|93.44|93.66|93.5|93.52|93.34|17132
1605267140000|2020-11-13 11:32:20|93.52|93.42|93.34|93.18|93.52|93.42|93.34|93.16|18710
1605267150000|2020-11-13 11:32:30|93.32||93.32||93.32||93.32||1324
1605267160000|2020-11-13 11:32:40||93.2||93.2||93.2||93.2|15052
1605267170000|2020-11-13 11:32:50|93.3||93.3||93.3||93.3||111
1605267180000|2020-11-13 11:33:00|93.28|93.18|93.18|93.08|93.28|93.2|93.18|93.06|19183
1605267190000|2020-11-13 11:33:10|||||||||8488
1605267200000|2020-11-13 11:33:20|93.16|93.1|93.1|92.98|93.16|93.1|93.1|92.94|13373
1605267210000|2020-11-13 11:33:30|93.08|92.96|93.2|93.12|93.2|93.12|93.08|92.96|17517
1605267220000|2020-11-13 11:33:40|93.18||93.18||93.18||93.18||12777
1605267230000|2020-11-13 11:33:50|||||||||1170
1605267240000|2020-11-13 11:34:00|93.2|93.14|93.26|93.14|93.26|93.2|93.2|93.14|12488
1605267250000|2020-11-13 11:34:10|93.24|93.16|93.24|93.14|93.24|93.18|93.24|93.14|4952
1605267260000|2020-11-13 11:34:20|||||||||21330
1605267270000|2020-11-13 11:34:30|93.28|93.3|93.44|93.36|93.44|93.36|93.28|93.16|28213
1605267280000|2020-11-13 11:34:40||93.38||93.4||93.4||93.38|2120
1605267290000|2020-11-13 11:34:50|93.48||93.48||93.48||93.48||5384
1605267300000|2020-11-13 11:35:00|||||||||17508
1605267310000|2020-11-13 11:35:10|93.46|93.42|93.24|93.18|93.46|93.42|93.24|93.16|57951
1605267320000|2020-11-13 11:35:20|93.26||93.32||93.32||93.24||2766
1605267330000|2020-11-13 11:35:30|||||||||432
1605267340000|2020-11-13 11:35:40|93.3||93.3||93.3||93.3||144
1605267350000|2020-11-13 11:35:50|93.28|93.16|93.14|93.06|93.28|93.16|93.12|93|11749
1605267360000|2020-11-13 11:36:00|93.12|93.04|93.1|93|93.14|93.04|93.1|93|1903
1605267370000|2020-11-13 11:36:10|93.08||93.06||93.08||93.06||13504
1605267380000|2020-11-13 11:36:20|||||||||951
1605267390000|2020-11-13 11:36:30|93.04|92.96|93.12|93.04|93.12|93.04|93.04|92.96|25488
1605267400000|2020-11-13 11:36:40|||||||||1345
1605267410000|2020-11-13 11:36:50|93.1|93.02|93|92.86|93.1|93.02|93|92.86|10071
1605267420000|2020-11-13 11:37:00|92.98|92.88|93.18|93.04|93.22|93.08|92.98|92.88|29041
1605267430000|2020-11-13 11:37:10|||||||||2314
1605267440000|2020-11-13 11:37:20|||||||||2124
1605267460000|2020-11-13 11:37:40|93.16|93.1|93.08|93|93.16|93.1|93.08|93|8036
1605267470000|2020-11-13 11:37:50|93.06|92.96|92.94|92.8|93.06|92.96|92.94|92.8|40888
1605267480000|2020-11-13 11:38:00|92.92|92.78|92.86|92.78|92.92|92.78|92.86|92.76|8822
1605267500000|2020-11-13 11:38:20|92.88|92.8|92.96|92.84|92.96|92.84|92.88|92.8|4142
1605267510000|2020-11-13 11:38:30|92.94||92.94||92.96||92.94||4169
1605267530000|2020-11-13 11:38:50||92.86||92.84||92.86||92.84|23211
1605267540000|2020-11-13 11:39:00|92.92|92.82|92.86|92.78|92.92|92.84|92.84|92.7|8291
1605267550000|2020-11-13 11:39:10|92.84|92.8|92.86|92.78|92.88|92.8|92.84|92.78|5480
1605267560000|2020-11-13 11:39:20|||||||||182
1605267570000|2020-11-13 11:39:30|92.88|92.8|92.9|92.8|92.9|92.88|92.88|92.78|20886
1605267580000|2020-11-13 11:39:40|92.88|92.78|92.82|92.72|92.9|92.78|92.82|92.72|3807
1605267590000|2020-11-13 11:39:50|92.84|92.74|92.84|92.76|92.88|92.76|92.84|92.72|5966
1605267600000|2020-11-13 11:40:00|92.8|92.74|92.72|92.68|92.8|92.74|92.72|92.62|2105
1605267610000|2020-11-13 11:40:10||92.62||92.62||92.62||92.62|55034
1605267620000|2020-11-13 11:40:20|92.68|92.6|92.66|92.56|92.68|92.6|92.66|92.56|0
1605267630000|2020-11-13 11:40:30|92.68|92.6|92.76|92.68|92.8|92.68|92.68|92.6|40950
1605267640000|2020-11-13 11:40:40|||||||||4132
1605267650000|2020-11-13 11:40:50|92.78|92.7|92.74|92.64|92.82|92.74|92.72|92.64|25072
1605267660000|2020-11-13 11:41:00|92.72|92.62|92.68|92.56|92.72|92.64|92.68|92.54|8556
1605267670000|2020-11-13 11:41:10|92.7|92.58|92.8|92.66|92.82|92.72|92.7|92.58|17378
1605267680000|2020-11-13 11:41:20|||||||||3344
1605267690000|2020-11-13 11:41:30|||||||||1000
1605267700000|2020-11-13 11:41:40||92.68||92.7||92.7||92.68|131
1605267710000|2020-11-13 11:41:50|||||||||23039
1605267720000|2020-11-13 11:42:00||92.68||92.68||92.68||92.68|41
1605267730000|2020-11-13 11:42:10|92.82|92.7|93.12|93|93.12|93|92.76|92.66|129384
1605267740000|2020-11-13 11:42:20|93.14|93.02|93.16|93.02|93.28|93.18|93.14|92.96|10347
1605267750000|2020-11-13 11:42:30|93.14|93.04|93.14|93.04|93.14|93.04|93.14|93.04|6501
1605267760000|2020-11-13 11:42:40|93.16|93.06|93.22|93.08|93.28|93.08|93.16|93.04|10329
1605267770000|2020-11-13 11:42:50|93.24|93.1|93.34|93.2|93.36|93.2|93.24|93.1|0
1605267780000|2020-11-13 11:43:00|93.36|93.22|93.52|93.34|93.7|93.66|93.36|93.22|29313
1605267790000|2020-11-13 11:43:10|93.54|93.36|93.36|93.2|93.56|93.38|93.36|93.2|8875
1605267800000|2020-11-13 11:43:20|93.38|93.22|93.38|93.2|93.38|93.22|93.36|93.2|50
1605267810000|2020-11-13 11:43:30|93.36|93.22|93.36|93.22|93.36|93.24|93.36|93.22|17141
1605267830000|2020-11-13 11:43:50|93.34|93.24|93.54|93.38|93.54|93.38|93.34|93.22|32454
1605267840000|2020-11-13 11:44:00|93.58|93.4|93.56|93.4|93.58|93.4|93.56|93.4|0
1605267850000|2020-11-13 11:44:10|93.58|93.42|93.6|93.42|93.6|93.52|93.52|93.36|47446
1605267860000|2020-11-13 11:44:20|93.58|93.44|93.62|93.44|93.62|93.44|93.58|93.44|38837
1605267870000|2020-11-13 11:44:30|93.64||93.64||93.64||93.64||3744
1605267880000|2020-11-13 11:44:40|93.62||93.64||93.64||93.62||11365
1605267890000|2020-11-13 11:44:50|93.6|93.6|93.62|93.44|93.62|93.6|93.58|93.44|21379
1605267900000|2020-11-13 11:45:00|93.6|93.46|93.6|93.48|93.6|93.48|93.6|93.46|2302
1605267910000|2020-11-13 11:45:10|93.58||93.58||93.62||93.58||12923
1605267920000|2020-11-13 11:45:20|93.62|93.5|93.62|93.48|93.62|93.5|93.62|93.48|2867
1605267940000|2020-11-13 11:45:40|||||||||2943
1605267950000|2020-11-13 11:45:50|93.6||93.6||93.6||93.6||100
1605267970000|2020-11-13 11:46:10|||||||||332
1605267980000|2020-11-13 11:46:20|93.62||93.62||93.62||93.62||2038
1605268000000|2020-11-13 11:46:40||93.5||93.52||93.52||93.5|428
1605268010000|2020-11-13 11:46:50|93.6|93.5|93.6|93.5|93.62|93.5|93.58|93.48|25209
1605268020000|2020-11-13 11:47:00|93.62|93.52|93.64|93.5|93.64|93.54|93.62|93.5|5441
1605268040000|2020-11-13 11:47:20|||||||||5176
1605268060000|2020-11-13 11:47:40||93.52||93.52||93.52||93.52|23251
1605268070000|2020-11-13 11:47:50|93.6|93.5|93.54|93.4|93.6|93.52|93.54|93.4|51420
1605268080000|2020-11-13 11:48:00|93.52|93.38|93.38|93.26|93.52|93.38|93.36|93.24|4303
1605268090000|2020-11-13 11:48:10|93.36|93.24|93.2|93.1|93.36|93.24|93.2|93.1|6630
1605268100000|2020-11-13 11:48:20|93.18||93.18||93.18||93.18||9330
1605268110000|2020-11-13 11:48:30|93.16|93.08|93.12|93|93.16|93.08|93.12|93|5944
1605268120000|2020-11-13 11:48:40|93.1||93.1||93.1||93.1||5405
1605268140000|2020-11-13 11:49:00|||||||||10337
1605268150000|2020-11-13 11:49:10|93.12|93.04|93.22|93.12|93.22|93.16|93.12|93.04|23474
1605268160000|2020-11-13 11:49:20|93.26|93.14|93.2|93.06|93.28|93.18|93.2|93.06|6170
1605268170000|2020-11-13 11:49:30|93.18|93.08|93.2|93.06|93.2|93.08|93.18|93.06|500
1605268180000|2020-11-13 11:49:40|93.18||93.2||93.2||93.18||0
1605268190000|2020-11-13 11:49:50|93.22|93.08|93.18|93.06|93.28|93.12|93.18|93.06|8625
1605268200000|2020-11-13 11:50:00|93.12|93.02|93.04|92.9|93.12|93.04|93.04|92.88|27790
1605268210000|2020-11-13 11:50:10|||||||||1075
1605268220000|2020-11-13 11:50:20|93.02|92.92|93.02|92.9|93.02|92.92|93.02|92.9|3630
1605268230000|2020-11-13 11:50:30|||||||||40097
1605268240000|2020-11-13 11:50:40|||||||||69
1605268250000|2020-11-13 11:50:50|93|92.88|92.86|92.76|93|92.88|92.86|92.74|34138
1605268260000|2020-11-13 11:51:00|92.9|92.78|93|92.88|93|92.88|92.88|92.78|10523
1605268270000|2020-11-13 11:51:10|92.98|92.9|93.1|92.98|93.1|92.98|92.98|92.9|36422
1605268280000|2020-11-13 11:51:20|93.08|93|93.1|92.98|93.1|93|93.08|92.98|4729
1605268290000|2020-11-13 11:51:30||93||92.98||93||92.98|90
1605268310000|2020-11-13 11:51:50|93.12|93|93.08|92.98|93.16|93.04|93.04|92.98|7306
1605268320000|2020-11-13 11:52:00|||||||||600
1605268330000|2020-11-13 11:52:10|93|92.96|93.06|92.98|93.08|92.98|93|92.9|21219
1605268370000|2020-11-13 11:52:50|||||||||9481
1605268380000|2020-11-13 11:53:00|||||||||3836
1605268390000|2020-11-13 11:53:10|||||||||3537
1605268410000|2020-11-13 11:53:30|||||||||5186
1605268430000|2020-11-13 11:53:50|93.08|93|93.1|92.98|93.16|93.04|93.08|92.98|26273
1605268440000|2020-11-13 11:54:00|93.08|93|93.14|93.02|93.14|93.02|93.08|93|9145
1605268450000|2020-11-13 11:54:10|93.1||93.1||93.1||93.1||1212
1605268460000|2020-11-13 11:54:20|||||||||2543
1605268470000|2020-11-13 11:54:30|||||||||2000
1605268490000|2020-11-13 11:54:50|93.08|93|93|92.92|93.18|93.1|93|92.9|78857
1605268500000|2020-11-13 11:55:00||92.94||92.94||92.94||92.94|900
1605268510000|2020-11-13 11:55:10|||||||||108
1605268520000|2020-11-13 11:55:20|92.98|92.92|93.06|92.98|93.06|92.98|92.98|92.88|16289
1605268530000|2020-11-13 11:55:30|93.08|93|93.2|93.08|93.2|93.08|93.08|93|17862
1605268550000|2020-11-13 11:55:50|93.22|93.1|93.22|93.1|93.22|93.1|93.22|93.1|214
1605268560000|2020-11-13 11:56:00||93.12||93.12||93.12||93.12|1299
1605268570000|2020-11-13 11:56:10|93.26|93.14|93.24|93.12|93.34|93.22|93.22|93.1|70529
1605268580000|2020-11-13 11:56:20||93.16||93.16||93.16||93.16|0
1605268600000|2020-11-13 11:56:40|93.26|93.18|93.44|93.32|93.5|93.38|93.26|93.18|19650
1605268610000|2020-11-13 11:56:50|||||||||3000
1605268620000|2020-11-13 11:57:00|93.46|93.34|93.46|93.32|93.5|93.34|93.46|93.32|6354
1605268630000|2020-11-13 11:57:10|93.44|93.3|93.36|93.24|93.44|93.3|93.36|93.22|7586
1605268640000|2020-11-13 11:57:20||93.26||93.26||93.26||93.26|10
1605268650000|2020-11-13 11:57:30|||||||||1053
1605268660000|2020-11-13 11:57:40|||||||||2014
1605268670000|2020-11-13 11:57:50||93.28||93.28||93.28||93.28|1027
1605268680000|2020-11-13 11:58:00|||||||||413
1605268690000|2020-11-13 11:58:10|93.34|93.26|93.34|93.22|93.36|93.28|93.32|93.2|31334
1605268700000|2020-11-13 11:58:20|93.36|93.24|93.38|93.28|93.38|93.28|93.36|93.24|2964
1605268710000|2020-11-13 11:58:30|||||||||7824
1605268720000|2020-11-13 11:58:40|93.4|93.3|93.44|93.34|93.48|93.38|93.4|93.3|13562
1605268730000|2020-11-13 11:58:50|93.46|93.36|93.46|93.34|93.48|93.36|93.44|93.34|4752
1605268740000|2020-11-13 11:59:00||93.36||93.36||93.36||93.36|2122
1605268750000|2020-11-13 11:59:10|||||||||5946
1605268760000|2020-11-13 11:59:20|93.44|93.34|93.34|93.2|93.44|93.34|93.34|93.2|17720
1605268770000|2020-11-13 11:59:30||93.22||93.22||93.22||93.22|771
1605268780000|2020-11-13 11:59:40|93.32||93.32||93.32||93.32||2120
1605268790000|2020-11-13 11:59:50|93.3|93.2|93.38|93.3|93.38|93.3|93.28|93.2|10502
1605268800000|2020-11-13 12:00:00|93.4|93.32|93.46|93.38|93.48|93.38|93.4|93.32|2708
1605268810000|2020-11-13 12:00:10|93.44|93.36|93.44|93.32|93.44|93.36|93.44|93.32|3946
1605268820000|2020-11-13 12:00:20||93.36||93.36||93.36||93.36|0
1605268840000|2020-11-13 12:00:40|93.38|93.32|93.38|93.26|93.38|93.32|93.38|93.26|10694
1605268850000|2020-11-13 12:00:50|93.36||93.32||93.36||93.32||0
1605268870000|2020-11-13 12:01:10|93.36|93.28|93.36|93.26|93.36|93.28|93.36|93.26|8918
1605268880000|2020-11-13 12:01:20|93.38|93.28|93.42|93.28|93.42|93.3|93.38|93.26|5500
1605268890000|2020-11-13 12:01:30|||||||||14
1605268900000|2020-11-13 12:01:40|93.4||93.42||93.42||93.4||27
1605268910000|2020-11-13 12:01:50||93.3||93.3||93.3||93.3|30
1605268920000|2020-11-13 12:02:00||93.32||93.32||93.32||93.32|13
1605268930000|2020-11-13 12:02:10|93.4||93.4||93.4||93.4||102
1605268940000|2020-11-13 12:02:20|93.38|93.3|93.34|93.24|93.38|93.32|93.34|93.24|23222
1605268950000|2020-11-13 12:02:30|93.36|93.26|93.4|93.28|93.42|93.32|93.36|93.26|22678
1605268960000|2020-11-13 12:02:40||93.3||93.28||93.3||93.28|0
1605268970000|2020-11-13 12:02:50||93.3||93.3||93.3||93.3|1000
1605268980000|2020-11-13 12:03:00|||||||||360
1605268990000|2020-11-13 12:03:10|||||||||5649
1605269000000|2020-11-13 12:03:20|||||||||93
1605269010000|2020-11-13 12:03:30|93.38|93.28|93.34|93.28|93.4|93.34|93.32|93.24|19074
1605269020000|2020-11-13 12:03:40|||||||||10000
1605269040000|2020-11-13 12:04:00|93.32|93.26|93.34|93.28|93.34|93.28|93.3|93.2|22849
1605269050000|2020-11-13 12:04:10|||||||||64021
1605269060000|2020-11-13 12:04:20|93.36|93.3|93.46|93.36|93.5|93.36|93.36|93.3|21119
1605269070000|2020-11-13 12:04:30|93.44|93.34|93.56|93.44|93.56|93.44|93.44|93.34|33080
1605269080000|2020-11-13 12:04:40|93.58|93.46|93.6|93.52|93.6|93.52|93.58|93.46|687
1605269090000|2020-11-13 12:04:50|93.56|93.48|93.58|93.44|93.58|93.52|93.52|93.44|22688
1605269100000|2020-11-13 12:05:00|93.6|93.46|93.66|93.56|93.66|93.56|93.6|93.46|5606
1605269110000|2020-11-13 12:05:10|93.64|93.54|93.54|93.46|93.64|93.54|93.54|93.44|23802
1605269120000|2020-11-13 12:05:20|93.56|93.48|93.62|93.5|93.62|93.5|93.56|93.46|20523
1605269130000|2020-11-13 12:05:30||93.52||93.52||93.52||93.52|2137
1605269140000|2020-11-13 12:05:40|93.6|93.54|93.56|93.48|93.62|93.54|93.56|93.48|12316
1605269160000|2020-11-13 12:06:00|93.62|93.5|93.64|93.5|93.64|93.52|93.62|93.48|5056
1605269170000|2020-11-13 12:06:10||93.52||93.52||93.52||93.52|0
1605269180000|2020-11-13 12:06:20|||||||||4362
1605269190000|2020-11-13 12:06:30|93.66|93.54|93.66|93.56|93.66|93.56|93.66|93.54|4417
1605269200000|2020-11-13 12:06:40|||||||||20000
1605269240000|2020-11-13 12:07:20|||||||||1000
1605269250000|2020-11-13 12:07:30|93.64|93.54|93.6|93.48|93.64|93.54|93.6|93.48|15312
1605269260000|2020-11-13 12:07:40||93.46||93.48||93.48||93.46|0
1605269290000|2020-11-13 12:08:10|93.58|93.46|93.56|93.48|93.58|93.48|93.56|93.46|22278
1605269300000|2020-11-13 12:08:20|93.58|93.5|93.62|93.5|93.64|93.52|93.58|93.5|11981
1605269320000|2020-11-13 12:08:40|93.64|93.52|93.66|93.56|93.66|93.56|93.64|93.5|4248
1605269330000|2020-11-13 12:08:50|||||||||5000
1605269350000|2020-11-13 12:09:10||93.58||93.58||93.58||93.58|1211
1605269360000|2020-11-13 12:09:20|93.68|93.6|93.68|93.58|93.74|93.68|93.66|93.56|42817
1605269370000|2020-11-13 12:09:30|93.66|93.56|93.54|93.48|93.66|93.58|93.5|93.46|26568
1605269390000|2020-11-13 12:09:50|93.56|93.5|93.58|93.5|93.58|93.5|93.56|93.5|1737
1605269400000|2020-11-13 12:10:00|93.54||93.58||93.58||93.54||12211
1605269410000|2020-11-13 12:10:10|93.6|93.52|93.7|93.64|93.7|93.64|93.6|93.52|15006
1605269420000|2020-11-13 12:10:20|93.72|93.66|93.8|93.72|93.8|93.72|93.72|93.66|19428
1605269430000|2020-11-13 12:10:30|||||||||517
1605269440000|2020-11-13 12:10:40|93.82|93.74|93.82|93.74|93.82|93.78|93.82|93.74|5863
1605269450000|2020-11-13 12:10:50|93.76|93.76|93.78|93.74|93.86|93.78|93.76|93.74|9628
1605269460000|2020-11-13 12:11:00|93.82||93.84||93.84||93.82||2822
1605269470000|2020-11-13 12:11:10|93.82||93.82||93.82||93.82||7
1605269490000|2020-11-13 12:11:30|93.8|93.72|93.8|93.72|93.8|93.72|93.8|93.68|4814
1605269500000|2020-11-13 12:11:40|93.78|93.7|93.86|93.74|93.86|93.74|93.78|93.7|17502
1605269510000|2020-11-13 12:11:50|93.84||93.84||93.84||93.84||0
1605269520000|2020-11-13 12:12:00|93.82|93.72|93.74|93.64|93.82|93.72|93.72|93.58|29920
1605269530000|2020-11-13 12:12:10|93.76|93.66|93.8|93.72|93.8|93.72|93.76|93.66|2188
1605269540000|2020-11-13 12:12:20|||||||||14593
1605269560000|2020-11-13 12:12:40|93.78|93.74|93.82|93.78|93.82|93.78|93.76|93.74|9970
1605269580000|2020-11-13 12:13:00|93.8|93.76|93.82|93.72|93.82|93.76|93.8|93.72|2088
1605269590000|2020-11-13 12:13:10|93.8||93.8||93.8||93.8||1
1605269600000|2020-11-13 12:13:20|||||||||40
1605269620000|2020-11-13 12:13:40|||||||||1054
1605269640000|2020-11-13 12:14:00|||||||||1000
1605269650000|2020-11-13 12:14:10|93.78|93.7|93.78|93.72|93.78|93.72|93.78|93.68|32509
1605269660000|2020-11-13 12:14:20|93.76|93.68|93.76|93.66|93.76|93.68|93.74|93.66|5908
1605269670000|2020-11-13 12:14:30||93.72||93.72||93.72||93.66|1881
1605269680000|2020-11-13 12:14:40|93.74|93.68|93.74|93.68|93.74|93.72|93.74|93.66|5445
1605269690000|2020-11-13 12:14:50|93.72|93.66|93.66|93.6|93.72|93.66|93.66|93.58|31061
1605269730000|2020-11-13 12:15:30|93.64|93.58|93.36|93.24|93.64|93.58|93.36|93.24|26337
1605269740000|2020-11-13 12:15:40|93.34||93.34||93.34||93.34||0
1605269750000|2020-11-13 12:15:50|93.32||93.3||93.32||93.3||915
1605269760000|2020-11-13 12:16:00|93.28|93.2|93.24|93.12|93.28|93.2|93.24|93.08|10205
1605269780000|2020-11-13 12:16:20|||||||||1609
1605269790000|2020-11-13 12:16:30|93.26|93.2|93.28|93.22|93.3|93.24|93.26|93.2|26338
1605269810000|2020-11-13 12:16:50|93.32|93.24|93.36|93.3|93.36|93.3|93.32|93.22|22670
1605269820000|2020-11-13 12:17:00|93.38|93.32|93.38|93.3|93.38|93.32|93.34|93.3|3278
1605269830000|2020-11-13 12:17:10|93.36|93.28|93.38|93.28|93.38|93.3|93.36|93.28|8823
1605269840000|2020-11-13 12:17:20|93.36||93.36||93.36||93.36||1003
1605269850000|2020-11-13 12:17:30|||||||||520
1605269860000|2020-11-13 12:17:40|93.34|93.24|93.28|93.22|93.34|93.24|93.28|93.22|7426
1605269870000|2020-11-13 12:17:50|93.3|93.24|93.24|93.16|93.34|93.3|93.24|93.12|29588
1605269880000|2020-11-13 12:18:00|93.22|93.14|93.1|93|93.22|93.14|93.1|93|6340
1605269890000|2020-11-13 12:18:10|93.08|93.02|93.14|93.04|93.16|93.04|93.06|93|9648
1605269900000|2020-11-13 12:18:20|93.16|93.06|93.16|93.1|93.2|93.1|93.14|93.06|32383
1605269910000|2020-11-13 12:18:30|93.18|93.12|93.18|93.1|93.18|93.12|93.18|93.1|4474
1605269920000|2020-11-13 12:18:40|93.2|93.12|93.22|93.14|93.24|93.16|93.2|93.12|4732
1605269930000|2020-11-13 12:18:50|93.28|93.16|93.28|93.18|93.28|93.18|93.26|93.16|10441
1605269940000|2020-11-13 12:19:00||93.2||93.2||93.2||93.18|14
1605269950000|2020-11-13 12:19:10|93.3|93.22|93.26|93.2|93.38|93.32|93.26|93.2|35445
1605269960000|2020-11-13 12:19:20|93.24|93.18|93.18|93.1|93.26|93.2|93.18|93.1|49253
1605269970000|2020-11-13 12:19:30||93.12||93.1||93.12||93.1|1
1605269980000|2020-11-13 12:19:40|93.16||93.14||93.18||93.14||7760
1605270000000|2020-11-13 12:20:00|93.12|93.06|93.08|93|93.12|93.06|93.04|93|25497
1605270010000|2020-11-13 12:20:10|93.06|92.98|93.08|93|93.08|93|93.06|92.98|6818
1605270020000|2020-11-13 12:20:20|93.06|92.98|93.04|92.98|93.08|93|93.02|92.92|20052
1605270030000|2020-11-13 12:20:30|93.02|92.94|93|92.9|93.04|92.98|93|92.9|6986
1605270040000|2020-11-13 12:20:40|||||||||5401
1605270050000|2020-11-13 12:20:50|92.94|92.86|92.92|92.82|92.94|92.86|92.92|92.8|33063
1605270060000|2020-11-13 12:21:00|92.86|92.84|92.9|92.84|92.94|92.84|92.84|92.82|19622
1605270070000|2020-11-13 12:21:10|92.94|92.86|92.98|92.9|93.02|92.9|92.94|92.86|27878
1605270080000|2020-11-13 12:21:20|93|92.92|93.04|92.94|93.04|92.96|93|92.92|40656
1605270090000|2020-11-13 12:21:30|93.02|92.96|93.04|92.94|93.04|92.96|93.02|92.94|10438
1605270100000|2020-11-13 12:21:40||92.96||92.96||92.98||92.96|6504
1605270110000|2020-11-13 12:21:50|93.02|92.94|92.98|92.92|93.04|92.96|92.98|92.9|17899
1605270120000|2020-11-13 12:22:00|92.94|92.9|92.84|92.74|92.94|92.92|92.84|92.7|19312
1605270130000|2020-11-13 12:22:10|92.82||92.8||92.82||92.8||13360
1605270140000|2020-11-13 12:22:20|||||||||538
1605270150000|2020-11-13 12:22:30|92.82|92.76|92.86|92.76|92.86|92.76|92.82|92.76|61044
1605270160000|2020-11-13 12:22:40|92.84|92.74|93.12|93.02|93.14|93.02|92.82|92.7|90188
1605270170000|2020-11-13 12:22:50|93.06|93.04|93.12|93.04|93.12|93.04|93.06|93.04|19507
1605270180000|2020-11-13 12:23:00|93.14|93.06|93.2|93.14|93.2|93.18|93.14|93.06|9675
1605270190000|2020-11-13 12:23:10|||||||||1051062
1605270200000|2020-11-13 12:23:20|||||||||1000
1605270210000|2020-11-13 12:23:30|93.16|93.12|92.96|92.82|93.16|93.12|92.96|92.82|19154
1605270220000|2020-11-13 12:23:40|92.94|92.8|92.88|92.72|92.94|92.8|92.88|92.72|4209
1605270230000|2020-11-13 12:23:50|92.86||92.84||92.86||92.84||11221
1605270240000|2020-11-13 12:24:00||92.7||92.7||92.7||92.7|1726
1605270250000|2020-11-13 12:24:10|92.8||92.8||92.8||92.8||6059
1605270260000|2020-11-13 12:24:20||92.72||92.72||92.72||92.72|0
1605270270000|2020-11-13 12:24:30|||||||||4531
1605270300000|2020-11-13 12:25:00|||||||||24392
1605270310000|2020-11-13 12:25:10|92.76|92.7|92.8|92.66|92.8|92.7|92.68|92.56|26879
1605270320000|2020-11-13 12:25:20||92.64||92.7||92.7||92.64|536
1605270330000|2020-11-13 12:25:30|92.82|92.72|92.82|92.74|92.84|92.74|92.82|92.7|12692
1605270340000|2020-11-13 12:25:40|92.84|92.76|92.9|92.84|92.9|92.84|92.84|92.76|49752
1605270350000|2020-11-13 12:25:50|92.92|92.86|92.94|92.84|92.98|92.88|92.86|92.84|34428
1605270360000|2020-11-13 12:26:00|||||||||6457
1605270370000|2020-11-13 12:26:10||92.92||92.84||92.92||92.84|5521
1605270380000|2020-11-13 12:26:20|||||||||400
1605270390000|2020-11-13 12:26:30|92.92|92.82|93.06|92.98|93.06|92.98|92.9|92.8|43095
1605270400000|2020-11-13 12:26:40|93.04||93.04||93.04||93.04||11
1605270410000|2020-11-13 12:26:50|||||||||2150
1605270420000|2020-11-13 12:27:00|||||||||10094
1605270460000|2020-11-13 12:27:40|93.06|93.02|93.1|93.04|93.1|93.04|93.06|93|14728
1605270470000|2020-11-13 12:27:50|93.08|93.06|93.16|93.06|93.16|93.12|93.08|93.04|22926
1605270480000|2020-11-13 12:28:00||93.08||93.08||93.08||93.08|0
1605270500000|2020-11-13 12:28:20|||||||||322
1605270510000|2020-11-13 12:28:30|93.18|93.1|93.22|93.12|93.28|93.18|93.18|93.1|7769
1605270520000|2020-11-13 12:28:40|||||||||2128
1605270530000|2020-11-13 12:28:50|||||||||3302
1605270540000|2020-11-13 12:29:00|93.2|93.14|93.28|93.2|93.28|93.2|93.06|92.98|82255
1605270560000|2020-11-13 12:29:20|||||||||35
1605270570000|2020-11-13 12:29:30|||||||||5860
1605270590000|2020-11-13 12:29:50|||||||||5310
1605270600000|2020-11-13 12:30:00|93.24|93.22|93.24|93.14|93.44|93.32|93.24|93.12|49755
1605270610000|2020-11-13 12:30:10|93.22|93.12|93.24|93.12|93.24|93.16|93.14|93.1|14103
1605270620000|2020-11-13 12:30:20|93.22|93.1|93.08|92.98|93.22|93.12|93.08|92.96|33726
1605270630000|2020-11-13 12:30:30|93.06|92.96|92.92|92.84|93.06|92.96|92.92|92.84|5601
1605270640000|2020-11-13 12:30:40|||||||||10000
1605270650000|2020-11-13 12:30:50|92.88|92.82|92.86|92.8|92.88|92.82|92.86|92.74|2794
1605270660000|2020-11-13 12:31:00|92.82|92.82|92.92|92.82|92.92|92.82|92.82|92.82|3942
1605270670000|2020-11-13 12:31:10|92.94|92.84|93.1|93.02|93.1|93.02|92.92|92.84|27055
1605270680000|2020-11-13 12:31:20|93.12|93.04|93.36|93.22|93.44|93.34|93.12|93.04|45496
1605270690000|2020-11-13 12:31:30|93.34|93.2|93.26|93.1|93.34|93.2|93.22|93.08|5611
1605270700000|2020-11-13 12:31:40|93.24|93.12|93.22|93.08|93.24|93.14|93.2|93.08|22643
1605270710000|2020-11-13 12:31:50|93.2|93.06|93.06|93|93.2|93.06|93|92.94|27924
1605270720000|2020-11-13 12:32:00|93.08|92.94|93.08|93|93.1|93|93.04|92.94|2133
1605270730000|2020-11-13 12:32:10|93.06|92.96|93.06|93|93.06|93|93.06|92.94|298
1605270740000|2020-11-13 12:32:20|93.08|92.94|93.08|93|93.08|93|93.06|92.94|11816
1605270750000|2020-11-13 12:32:30|93.06|92.94|93.08|93.04|93.1|93.04|93.04|92.94|2210
1605270760000|2020-11-13 12:32:40|93.06|93|93.08|93|93.08|93|93.06|93|12663
1605270780000|2020-11-13 12:33:00|||||||||94
1605270860000|2020-11-13 12:34:20|93.1|93.02|93.14|93.08|93.14|93.08|93.1|93.02|25632
1605270870000|2020-11-13 12:34:30|93.16|93.1|93.18|93.14|93.22|93.18|93.16|93.1|25224
1605270880000|2020-11-13 12:34:40||93.12||93.1||93.14||93.1|8141
1605270900000|2020-11-13 12:35:00|93.2|93.12|93.22|93.12|93.26|93.2|93.2|93.12|27776
1605270910000|2020-11-13 12:35:10|||||||||4291
1605270920000|2020-11-13 12:35:20|||||||||1795
1605270930000|2020-11-13 12:35:30|93.2|93.14|93.16|93.1|93.2|93.14|93.14|93.1|9013
1605270950000|2020-11-13 12:35:50|||||||||1046
1605270960000|2020-11-13 12:36:00|93.14|93.08|93.02|92.94|93.14|93.1|93.02|92.94|18519
1605270970000|2020-11-13 12:36:10|93.04|93.04|93.16|93.08|93.16|93.08|93.02|92.94|69403
1605270980000|2020-11-13 12:36:20|93.14|93.04|93.08|93.04|93.14|93.04|93.04|92.94|20416
1605270990000|2020-11-13 12:36:30|||||||||5337
1605271000000|2020-11-13 12:36:40|93.1|93.06|93.12|93.04|93.18|93.12|93.1|93.04|29921
1605271010000|2020-11-13 12:36:50|93.14|93.06|93.32|93.22|93.38|93.26|93.14|93.06|25337
1605271020000|2020-11-13 12:37:00|93.3|93.2|93.2|93.12|93.3|93.2|93.2|93.08|18428
1605271030000|2020-11-13 12:37:10|||||||||1837
1605271040000|2020-11-13 12:37:20|||||||||150
1605271050000|2020-11-13 12:37:30|93.16|93.1|93.16|93.08|93.2|93.12|93.16|93.08|10390
1605271060000|2020-11-13 12:37:40|||||||||17755
1605271070000|2020-11-13 12:37:50|93.14|93.06|93.1|93.04|93.14|93.06|93.1|92.98|6858
1605271080000|2020-11-13 12:38:00|93.08|93|93.12|93.04|93.12|93.04|93.04|92.96|14442
1605271090000|2020-11-13 12:38:10|93.14|93.06|93.06|92.98|93.14|93.06|93.06|92.96|10402
1605271100000|2020-11-13 12:38:20|93.04|93.04|93.06|93.04|93.06|93.04|93.04|92.96|16150
1605271110000|2020-11-13 12:38:30|||||||||2489
1605271120000|2020-11-13 12:38:40|||||||||7717
1605271130000|2020-11-13 12:38:50|93.04|93.02|93|92.9|93.06|93.04|93|92.9|7710
1605271140000|2020-11-13 12:39:00|92.98|92.88|92.96|92.9|92.98|92.9|92.96|92.84|22840
1605271150000|2020-11-13 12:39:10|||||||||1000
1605271160000|2020-11-13 12:39:20|92.94|92.86|92.88|92.8|92.94|92.86|92.86|92.74|12166
1605271170000|2020-11-13 12:39:30|92.9|92.82|92.88|92.8|92.9|92.82|92.88|92.8|3817
1605271180000|2020-11-13 12:39:40|92.9|92.82|92.88|92.8|92.9|92.84|92.88|92.8|5625
1605271190000|2020-11-13 12:39:50|||||||||27235
1605271210000|2020-11-13 12:40:10|||||||||5343
1605271220000|2020-11-13 12:40:20|||||||||738
1605271230000|2020-11-13 12:40:30|92.9|92.82|93.14|93.04|93.16|93.04|92.9|92.82|55706
1605271240000|2020-11-13 12:40:40|||||||||3860
1605271250000|2020-11-13 12:40:50|93.08|93.06|93.06|93|93.14|93.08|93.06|92.94|34816
1605271260000|2020-11-13 12:41:00|93.04|92.98|93.1|93|93.1|93.02|93.04|92.96|34610
1605271270000|2020-11-13 12:41:10|93.08|93.02|93.08|93.02|93.1|93.02|93.08|93.02|3312
1605271310000|2020-11-13 12:41:50|93.06|93|93.04|93|93.06|93.02|93.02|92.94|90650
1605271320000|2020-11-13 12:42:00|93.06|93.02|93.04|93|93.06|93.02|93.02|93|21811
1605271330000|2020-11-13 12:42:10|||||||||1000
1605271360000|2020-11-13 12:42:40|||||||||5339
1605271370000|2020-11-13 12:42:50|93.02|92.96|93.08|93.02|93.08|93.02|93.02|92.94|81800
1605271380000|2020-11-13 12:43:00|93.1|93.04|93.1|93.04|93.14|93.08|93.1|93.02|39240
1605271400000|2020-11-13 12:43:20|93.12|93.06|93.16|93.12|93.22|93.16|93.12|93.04|63527
1605271410000|2020-11-13 12:43:30|93.14|93.1|93.14|93.04|93.16|93.12|93.12|93.04|17296
1605271420000|2020-11-13 12:43:40|93.12|93.02|93.16|93.08|93.16|93.08|93.02|92.96|15854
1605271430000|2020-11-13 12:43:50|||||||||1236
1605271440000|2020-11-13 12:44:00|93.14|93.06|93|92.92|93.14|93.08|93|92.92|11857
1605271450000|2020-11-13 12:44:10|||||||||4000
1605271470000|2020-11-13 12:44:30|93.02|92.98|93.02|92.92|93.06|93|93|92.92|16068
1605271480000|2020-11-13 12:44:40|93||93||93||93||34
1605271500000|2020-11-13 12:45:00|92.98||92.98||93||92.98||31
1605271540000|2020-11-13 12:45:40|93|92.94|93.28|93.24|93.3|93.24|93|92.94|87637
1605271550000|2020-11-13 12:45:50|93.3|93.26|93.3|93.2|93.34|93.28|93.18|93.12|100616
1605271560000|2020-11-13 12:46:00|93.28|93.18|93.18|93.08|93.28|93.18|93.16|93.04|20965
1605271570000|2020-11-13 12:46:10|||||||||529
1605271580000|2020-11-13 12:46:20|||||||||7027
1605271590000|2020-11-13 12:46:30|93.16|93.1|93.18|93.1|93.18|93.1|93.16|93.1|204
1605271600000|2020-11-13 12:46:40|93.16|93.08|93.02|92.94|93.16|93.08|93.02|92.94|10807
1605271610000|2020-11-13 12:46:50|93|92.92|92.9|92.82|93|92.92|92.9|92.8|6575
1605271620000|2020-11-13 12:47:00||92.84||92.82||92.84||92.82|4151
1605271630000|2020-11-13 12:47:10|||||||||1082
1605271640000|2020-11-13 12:47:20|92.88|92.8|92.88|92.82|92.9|92.82|92.88|92.8|15117
1605271650000|2020-11-13 12:47:30|92.9|92.84|93.02|92.92|93.02|92.92|92.88|92.82|39522
1605271660000|2020-11-13 12:47:40|||||||||414
1605271670000|2020-11-13 12:47:50||92.94||92.94||92.94||92.94|32
1605271680000|2020-11-13 12:48:00|93.04|92.96|93.06|92.98|93.08|92.98|93.04|92.96|9826
1605271690000|2020-11-13 12:48:10||93||93||93||93|70
1605271700000|2020-11-13 12:48:20|||||||||5000
1605271720000|2020-11-13 12:48:40|||||||||4386
1605271730000|2020-11-13 12:48:50|||||||||15748
1605271740000|2020-11-13 12:49:00|93.08|93.02|93.12|93.06|93.14|93.12|93.06|93.02|30941
1605271750000|2020-11-13 12:49:10|93.08|93.04|93.08|93.06|93.08|93.06|93.08|93.04|6389
1605271770000|2020-11-13 12:49:30|93.06|93.04|93.04|93|93.08|93.04|93.04|93|9628
1605271780000|2020-11-13 12:49:40|||||||||5114
1605271800000|2020-11-13 12:50:00|93.02|92.94|92.92|92.84|93.02|92.94|92.92|92.8|20414
1605271810000|2020-11-13 12:50:10|92.94|92.86|93.2|93.08|93.22|93.16|92.94|92.86|108117
1605271820000|2020-11-13 12:50:20|93.18|93.1|93.2|93.1|93.2|93.1|93.18|93.1|979
1605271830000|2020-11-13 12:50:30|93.22|93.12|93.26|93.16|93.34|93.22|93.22|93.12|43995
1605271840000|2020-11-13 12:50:40|||||||||1563
1605271850000|2020-11-13 12:50:50|93.24||93.24||93.24||93.24||364
1605271860000|2020-11-13 12:51:00||93.18||93.18||93.18||93.18|111
1605271890000|2020-11-13 12:51:30|93.22|93.16|93.16|93.1|93.22|93.16|93.16|93.08|12501
1605271900000|2020-11-13 12:51:40|93.14|93.06|93.04|92.98|93.16|93.06|93.04|92.98|7444
1605271910000|2020-11-13 12:51:50|93|92.94|92.96|92.84|93|92.94|92.96|92.84|2623
1605271920000|2020-11-13 12:52:00|92.9|92.82|92.88|92.8|92.9|92.82|92.88|92.8|4400
1605271930000|2020-11-13 12:52:10|||||||||517
1605271940000|2020-11-13 12:52:20|92.86|92.78|92.82|92.7|92.86|92.78|92.82|92.7|4045
1605271950000|2020-11-13 12:52:30|92.8||92.78||92.8||92.78||11384
1605272000000|2020-11-13 12:53:20|92.8|92.74|92.82|92.78|92.88|92.82|92.8|92.74|37800
1605272010000|2020-11-13 12:53:30|92.8|92.76|92.78|92.7|92.82|92.78|92.78|92.7|25772
1605272020000|2020-11-13 12:53:40|92.76||92.76||92.78||92.76||1059
1605272030000|2020-11-13 12:53:50|92.74|92.68|92.7|92.62|92.74|92.68|92.66|92.56|4182
1605272040000|2020-11-13 12:54:00|||||||||3208
1605272050000|2020-11-13 12:54:10|||||||||53452
1605272060000|2020-11-13 12:54:20|92.68|92.6|92.68|92.58|92.7|92.62|92.66|92.56|11587
1605272070000|2020-11-13 12:54:30|92.7||92.7||92.7||92.7||3
1605272080000|2020-11-13 12:54:40|||||||||523
1605272100000|2020-11-13 12:55:00|||||||||454
1605272120000|2020-11-13 12:55:20|92.68|92.6|92.68|92.6|92.68|92.6|92.68|92.6|603
1605272130000|2020-11-13 12:55:30|||||||||53
1605272140000|2020-11-13 12:55:40|92.7|92.62|92.74|92.66|92.8|92.7|92.7|92.62|83719
1605272150000|2020-11-13 12:55:50|92.76|92.68|92.78|92.7|92.82|92.74|92.7|92.66|12665
1605272160000|2020-11-13 12:56:00|92.76|92.68|92.74|92.68|92.76|92.68|92.74|92.66|3737
1605272170000|2020-11-13 12:56:10|92.72|92.66|92.78|92.68|92.78|92.68|92.66|92.58|6596
1605272180000|2020-11-13 12:56:20|92.8|92.7|92.78|92.72|92.8|92.72|92.7|92.68|15522
1605272200000|2020-11-13 12:56:40|||||||||1338
1605272210000|2020-11-13 12:56:50|92.8|92.74|92.86|92.78|92.86|92.78|92.8|92.74|20695
1605272220000|2020-11-13 12:57:00||92.8||92.8||92.8||92.8|5670
1605272250000|2020-11-13 12:57:30|92.88|92.82|93.02|92.94|93.04|92.98|92.88|92.8|48695
1605272260000|2020-11-13 12:57:40|93|92.92|93.02|92.94|93.02|92.94|92.98|92.9|19102
1605272270000|2020-11-13 12:57:50|93|92.9|92.9|92.8|93.02|92.94|92.86|92.74|28697
1605272280000|2020-11-13 12:58:00|92.92|92.82|92.98|92.84|92.98|92.9|92.9|92.8|38297
1605272290000|2020-11-13 12:58:10|92.96||92.96||92.96||92.92||267
1605272300000|2020-11-13 12:58:20|92.94|92.82|92.9|92.82|92.94|92.82|92.9|92.82|6670
1605272310000|2020-11-13 12:58:30|92.88|92.8|92.82|92.72|92.88|92.8|92.82|92.72|2823
1605272320000|2020-11-13 12:58:40|92.8|92.7|92.78|92.64|92.8|92.7|92.78|92.64|5216
1605272330000|2020-11-13 12:58:50|92.76|92.62|92.74|92.62|92.76|92.62|92.74|92.62|25021
1605272350000|2020-11-13 12:59:10|92.76|92.64|92.78|92.68|92.8|92.68|92.72|92.64|8402
1605272360000|2020-11-13 12:59:20|92.8|92.7|92.86|92.8|92.86|92.8|92.8|92.7|11881
1605272370000|2020-11-13 12:59:30|92.88|92.78|92.88|92.8|92.88|92.8|92.88|92.78|9616
1605272380000|2020-11-13 12:59:40|92.84|92.78|92.78|92.7|92.84|92.78|92.78|92.68|7622
1605272390000|2020-11-13 12:59:50|92.8|92.72|92.84|92.74|92.84|92.74|92.8|92.72|4673
1605272400000|2020-11-13 13:00:00|92.86|92.76|92.88|92.76|92.94|92.86|92.86|92.74|15396
1605272410000|2020-11-13 13:00:10||92.78||92.78||92.78||92.78|26792
1605272420000|2020-11-13 13:00:20|92.9|92.8|92.92|92.82|92.96|92.86|92.88|92.8|6936
1605272430000|2020-11-13 13:00:30|92.94|92.84|92.96|92.84|92.96|92.84|92.94|92.84|107
1605272440000|2020-11-13 13:00:40|92.94||92.96||92.96||92.94||0
1605272450000|2020-11-13 13:00:50|92.9|92.82|92.9|92.78|92.9|92.82|92.9|92.78|3170
1605272460000|2020-11-13 13:01:00||92.8||92.8||92.8||92.8|0
1605272470000|2020-11-13 13:01:10||92.82||92.82||92.82||92.82|11130
1605272500000|2020-11-13 13:01:40|92.92|92.84|92.84|92.78|92.92|92.84|92.84|92.76|5675
1605272510000|2020-11-13 13:01:50|92.88|92.76|92.8|92.76|92.88|92.78|92.8|92.74|15661
1605272520000|2020-11-13 13:02:00|92.78|92.74|92.78|92.72|92.8|92.74|92.78|92.7|6500
1605272530000|2020-11-13 13:02:10|92.76|92.68|92.72|92.64|92.76|92.72|92.72|92.64|2252
1605272540000|2020-11-13 13:02:20|92.7|92.62|92.72|92.62|92.72|92.62|92.7|92.6|112
1605272550000|2020-11-13 13:02:30|92.7|92.66|92.7|92.62|92.76|92.66|92.7|92.62|22890
1605272560000|2020-11-13 13:02:40|92.72|92.66|92.78|92.7|92.78|92.72|92.72|92.64|26933
1605272570000|2020-11-13 13:02:50||92.72||92.72||92.72||92.72|1524
1605272580000|2020-11-13 13:03:00|92.82|92.78|92.86|92.76|92.92|92.82|92.82|92.74|38074
1605272590000|2020-11-13 13:03:10|92.84||92.84||92.84||92.84||1609
1605272610000|2020-11-13 13:03:30|92.82|92.74|92.76|92.72|92.84|92.76|92.76|92.66|41258
1605272620000|2020-11-13 13:03:40|92.74|92.7|92.74|92.66|92.74|92.7|92.7|92.66|4730
1605272640000|2020-11-13 13:04:00|92.7|92.62|92.78|92.7|92.78|92.7|92.7|92.62|13988
1605272650000|2020-11-13 13:04:10|||||||||175
1605272660000|2020-11-13 13:04:20|92.8|92.72|92.86|92.8|92.92|92.82|92.76|92.72|63007
1605272670000|2020-11-13 13:04:30|92.84|92.78|92.8|92.7|92.84|92.78|92.8|92.7|8695
1605272680000|2020-11-13 13:04:40|92.82|92.72|92.82|92.74|92.86|92.74|92.78|92.7|11693
1605272690000|2020-11-13 13:04:50|92.84|92.76|92.88|92.76|92.88|92.8|92.84|92.74|11044
1605272700000|2020-11-13 13:05:00|92.86|92.78|92.86|92.76|92.86|92.8|92.86|92.76|4564
1605272710000|2020-11-13 13:05:10||92.78||92.78||92.78||92.78|0
1605272720000|2020-11-13 13:05:20||92.76||92.76||92.76||92.76|2116
1605272730000|2020-11-13 13:05:30|92.84|92.74|92.78|92.7|92.84|92.76|92.78|92.7|9885
1605272740000|2020-11-13 13:05:40|92.76||92.76||92.76||92.76||0
1605272760000|2020-11-13 13:06:00|92.74|92.68|92.7|92.6|92.74|92.7|92.7|92.6|11111
1605272780000|2020-11-13 13:06:20|||||||||2968
1605272790000|2020-11-13 13:06:30|92.72|92.62|92.72|92.6|92.74|92.62|92.68|92.6|7552
1605272810000|2020-11-13 13:06:50|92.74|92.62|92.76|92.66|92.76|92.66|92.74|92.62|6687
1605272820000|2020-11-13 13:07:00|92.78|92.68|92.86|92.74|92.9|92.78|92.78|92.68|45852
1605272830000|2020-11-13 13:07:10|92.9|92.76|92.9|92.84|92.9|92.84|92.88|92.76|17500
1605272840000|2020-11-13 13:07:20|92.88|92.86|92.94|92.88|92.94|92.88|92.88|92.8|28534
1605272850000|2020-11-13 13:07:30|92.92|92.9|92.92|92.86|92.94|92.9|92.92|92.86|14443
1605272860000|2020-11-13 13:07:40|92.9|92.84|92.94|92.86|92.94|92.86|92.88|92.82|13876
1605272870000|2020-11-13 13:07:50|92.92|92.82|92.92|92.82|92.92|92.86|92.92|92.82|7969
1605272880000|2020-11-13 13:08:00|92.94|92.84|92.98|92.94|92.98|92.94|92.94|92.84|6030
1605272900000|2020-11-13 13:08:20|93||93||93||93||100
1605272910000|2020-11-13 13:08:30|92.98|92.92|92.9|92.82|92.98|92.92|92.9|92.82|10622
1605272920000|2020-11-13 13:08:40|92.88|92.8|92.84|92.76|92.88|92.8|92.84|92.74|2556
1605272930000|2020-11-13 13:08:50|||||||||40
1605272940000|2020-11-13 13:09:00|92.82|92.74|92.78|92.7|92.82|92.74|92.78|92.68|8953
1605272950000|2020-11-13 13:09:10|92.76|92.68|92.76|92.68|92.76|92.68|92.76|92.64|7940
1605272970000|2020-11-13 13:09:30|92.78|92.7|92.78|92.7|92.82|92.7|92.74|92.7|8560
1605272980000|2020-11-13 13:09:40|92.8|92.72|92.82|92.72|92.82|92.72|92.8|92.72|1460
1605272990000|2020-11-13 13:09:50||92.74||92.74||92.74||92.74|2100
1605273000000|2020-11-13 13:10:00|92.78||92.82||92.82||92.78||4286
1605273010000|2020-11-13 13:10:10|92.84|92.76|92.96|92.9|93|92.94|92.82|92.76|65531
1605273020000|2020-11-13 13:10:20|92.94|92.88|92.92|92.8|92.96|92.9|92.9|92.78|4212
1605273030000|2020-11-13 13:10:30|92.86||92.88||92.9||92.86||10690
1605273050000|2020-11-13 13:10:50|92.84|92.82|92.84|92.8|92.88|92.82|92.84|92.8|4403
1605273060000|2020-11-13 13:11:00|||||||||6717
1605273070000|2020-11-13 13:11:10|92.86|92.82|92.92|92.84|92.98|92.9|92.82|92.74|57416
1605273080000|2020-11-13 13:11:20|||||||||35
1605273090000|2020-11-13 13:11:30|92.9|92.88|92.98|92.9|92.98|92.94|92.9|92.84|92619
1605273100000|2020-11-13 13:11:40|93|92.92|93|92.92|93.02|92.96|92.98|92.9|25146
1605273110000|2020-11-13 13:11:50||92.94||92.94||92.94||92.92|788
1605273120000|2020-11-13 13:12:00|93.02||93.02||93.02||93.02||2885
1605273130000|2020-11-13 13:12:10|93|92.92|92.88|92.76|93|92.92|92.88|92.76|24671
1605273140000|2020-11-13 13:12:20|92.86|92.74|92.84|92.72|92.9|92.8|92.84|92.72|7886
1605273150000|2020-11-13 13:12:30|92.86|92.74|92.82|92.72|92.86|92.78|92.82|92.72|7846
1605273160000|2020-11-13 13:12:40|||||||||2000
1605273170000|2020-11-13 13:12:50|92.8|92.7|92.78|92.72|92.8|92.72|92.78|92.68|7505
1605273190000|2020-11-13 13:13:10|92.76|92.68|92.78|92.72|92.78|92.72|92.76|92.66|6406
1605273210000|2020-11-13 13:13:30|92.8|92.74|92.8|92.74|92.8|92.74|92.8|92.74|6868
1605273220000|2020-11-13 13:13:40|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.68|5312
1605273230000|2020-11-13 13:13:50|92.8|92.74|92.8|92.74|92.8|92.74|92.8|92.74|0
1605273240000|2020-11-13 13:14:00|92.78|92.7|92.78|92.72|92.78|92.74|92.74|92.68|15389
1605273260000|2020-11-13 13:14:20|92.76|92.7|92.78|92.72|92.78|92.72|92.76|92.7|4894
1605273270000|2020-11-13 13:14:30|92.8|92.74|92.8|92.74|92.82|92.78|92.76|92.74|40848
1605273280000|2020-11-13 13:14:40|92.82|92.78|92.92|92.82|92.94|92.82|92.8|92.78|15611
1605273290000|2020-11-13 13:14:50|92.9|92.9|92.9|92.78|92.9|92.9|92.86|92.78|10774
1605273300000|2020-11-13 13:15:00|92.88||92.88||92.88||92.88||28234
1605273320000|2020-11-13 13:15:20|92.9|92.8|92.88|92.78|92.9|92.8|92.86|92.78|1938
1605273340000|2020-11-13 13:15:40|92.86|92.74|92.82|92.72|92.86|92.78|92.78|92.72|19537
1605273350000|2020-11-13 13:15:50|92.8|92.7|92.8|92.72|92.8|92.72|92.78|92.7|1018
1605273360000|2020-11-13 13:16:00|92.78|92.7|92.78|92.72|92.8|92.72|92.78|92.7|11255
1605273370000|2020-11-13 13:16:10|92.82|92.74|92.86|92.78|92.88|92.78|92.76|92.74|19390
1605273380000|2020-11-13 13:16:20|||||||||4730
1605273390000|2020-11-13 13:16:30|||||||||787
1605273410000|2020-11-13 13:16:50|92.9|92.8|92.9|92.82|92.9|92.82|92.86|92.8|10583
1605273420000|2020-11-13 13:17:00|92.94|92.84|92.94|92.86|92.96|92.86|92.94|92.84|3786
1605273430000|2020-11-13 13:17:10|92.96|92.88|92.94|92.86|92.96|92.88|92.94|92.86|4338
1605273440000|2020-11-13 13:17:20|92.92|92.84|92.94|92.86|92.94|92.86|92.92|92.82|4420
1605273460000|2020-11-13 13:17:40|92.92|92.84|92.9|92.82|92.92|92.86|92.9|92.82|13775
1605273470000|2020-11-13 13:17:50|92.92|92.84|92.92|92.82|92.94|92.84|92.92|92.82|16000
1605273480000|2020-11-13 13:18:00|92.9||92.9||92.9||92.88||0
1605273490000|2020-11-13 13:18:10|92.88||92.88||92.88||92.88||10711
1605273500000|2020-11-13 13:18:20|92.86|92.8|92.84|92.76|92.88|92.8|92.74|92.7|4852
1605273510000|2020-11-13 13:18:30|92.82|92.78|92.84|92.76|92.86|92.78|92.8|92.76|8133
1605273540000|2020-11-13 13:19:00|92.86|92.78|93|92.94|93.02|92.96|92.84|92.78|65729
1605273550000|2020-11-13 13:19:10|92.98|92.9|93|92.9|93|92.9|92.98|92.9|4669
1605273560000|2020-11-13 13:19:20|92.98|92.88|92.96|92.88|92.98|92.88|92.96|92.88|6736
1605273570000|2020-11-13 13:19:30|92.98||92.98||92.98||92.98||530
1605273580000|2020-11-13 13:19:40|||||||||2928
1605273590000|2020-11-13 13:19:50|92.96|92.86|92.88|92.8|92.96|92.86|92.88|92.8|2767
1605273600000|2020-11-13 13:20:00|92.84|92.82|92.92|92.8|92.92|92.82|92.84|92.8|17944
1605273610000|2020-11-13 13:20:10||92.82||92.84||92.84||92.82|0
1605273620000|2020-11-13 13:20:20|92.94|92.86|92.96|92.86|92.96|92.86|92.94|92.86|13233
1605273650000|2020-11-13 13:20:50|92.9|92.88|92.98|92.88|92.98|92.9|92.9|92.88|6341
1605273660000|2020-11-13 13:21:00|92.96||92.98||92.98||92.96||2126
1605273670000|2020-11-13 13:21:10|||||||||11235
1605273690000|2020-11-13 13:21:30||92.9||92.92||92.92||92.88|129
1605273700000|2020-11-13 13:21:40|93|92.94|92.98|92.94|93|92.94|92.98|92.94|1718
1605273710000|2020-11-13 13:21:50|93|92.92|92.98|92.92|93|92.92|92.98|92.92|5387
1605273720000|2020-11-13 13:22:00|93|92.94|93.04|92.98|93.04|92.98|92.98|92.92|49226
1605273730000|2020-11-13 13:22:10|93.06|93|93.08|92.98|93.1|93.02|93.04|92.98|35455
1605273750000|2020-11-13 13:22:30|93.1|93|93.08|93.02|93.14|93.02|93.08|92.98|12969
1605273760000|2020-11-13 13:22:40|93.06|93|93.1|93.04|93.1|93.04|93.06|93|34650
1605273770000|2020-11-13 13:22:50|93.08|93.02|93.12|93.04|93.12|93.04|93.08|93.02|8112
1605273790000|2020-11-13 13:23:10|93.14|93.06|93.24|93.14|93.24|93.14|93.14|93.06|18110
1605273820000|2020-11-13 13:23:40|93.22|93.18|93.22|93.18|93.22|93.18|93.2|93.14|26707
1605273830000|2020-11-13 13:23:50|93.2|93.14|93.02|92.98|93.2|93.18|93.02|92.94|13746
1605273840000|2020-11-13 13:24:00||92.94||92.94||92.94||92.94|1058
1605273880000|2020-11-13 13:24:40|93|92.92|92.92|92.84|93.02|92.92|92.92|92.84|7822
1605273890000|2020-11-13 13:24:50|92.94|92.86|92.9|92.84|92.94|92.86|92.9|92.84|12299
1605273900000|2020-11-13 13:25:00|92.88|92.82|92.88|92.8|92.9|92.82|92.88|92.78|11800
1605273930000|2020-11-13 13:25:30|||||||||1058
1605273950000|2020-11-13 13:25:50|92.9|92.82|92.98|92.9|93|92.94|92.9|92.82|49511
1605273980000|2020-11-13 13:26:20|||||||||1000
1605273990000|2020-11-13 13:26:30|92.96|92.88|92.88|92.8|92.98|92.88|92.88|92.8|13483
1605274000000|2020-11-13 13:26:40|92.86|92.78|92.84|92.8|92.86|92.8|92.84|92.78|14512
1605274010000|2020-11-13 13:26:50|92.82|92.78|92.78|92.7|92.84|92.8|92.78|92.7|83968
1605274020000|2020-11-13 13:27:00|92.76|92.68|92.78|92.7|92.78|92.7|92.76|92.66|15260
1605274030000|2020-11-13 13:27:10|92.76|92.68|92.72|92.7|92.76|92.7|92.72|92.62|93175
1605274040000|2020-11-13 13:27:20|92.74|92.66|92.76|92.7|92.76|92.72|92.74|92.64|45012
1605274050000|2020-11-13 13:27:30|92.74|92.66|92.76|92.7|92.76|92.7|92.74|92.66|65045
1605274060000|2020-11-13 13:27:40|92.74|92.66|92.7|92.62|92.76|92.7|92.7|92.62|27581
1605274070000|2020-11-13 13:27:50|92.68|92.6|92.66|92.6|92.68|92.62|92.64|92.6|23394
1605274080000|2020-11-13 13:28:00|92.64|92.56|92.62|92.5|92.66|92.58|92.62|92.5|13241
1605274090000|2020-11-13 13:28:10|92.6|92.48|92.56|92.44|92.6|92.48|92.56|92.44|10420
1605274100000|2020-11-13 13:28:20|92.54|92.42|92.3|92.2|92.54|92.42|92.28|92.16|134569
1605274110000|2020-11-13 13:28:30|92.28|92.22|92.2|92.08|92.3|92.22|92.14|92.08|28561
1605274120000|2020-11-13 13:28:40|92.18|92.06|92.18|92.06|92.18|92.06|92.18|92.06|16017
1605274130000|2020-11-13 13:28:50|||||||||7678
1605274140000|2020-11-13 13:29:00|92.22|92.08|92.2|92.14|92.22|92.14|92.18|92.08|29468
1605274150000|2020-11-13 13:29:10|92.18|92.1|92.18|92.06|92.2|92.1|92.14|92.06|16329
1605274160000|2020-11-13 13:29:20|92.14|92.04|92.08|92.02|92.14|92.06|92.08|92.02|23965
1605274170000|2020-11-13 13:29:30|92.06|92|91.94|91.8|92.08|92|91.94|91.78|316593
1605274180000|2020-11-13 13:29:40|91.7|91.78|92.2|92.06|92.22|92.06|91.7|91.66|247598
1605274190000|2020-11-13 13:29:50|92.18|92.02|92.04|91.98|92.18|92.06|92.04|91.98|43151
1605274200000|2020-11-13 13:30:00|92.02|91.96|92.04|91.94|92.04|91.96|92.02|91.94|18795
1605274210000|2020-11-13 13:30:10|92.02|91.96|92|91.94|92.04|91.96|92|91.94|8842
1605274220000|2020-11-13 13:30:20|92.02||92.02||92.02||92||3136
1605274230000|2020-11-13 13:30:30|92.04|91.96|92.24|92.14|92.24|92.14|92.02|91.96|77204
1605274240000|2020-11-13 13:30:40|92.2|92.12|92.18|92.1|92.2|92.12|92.14|92.08|9892
1605274250000|2020-11-13 13:30:50|92.2|92.12|92.2|92.12|92.2|92.12|92.2|92.12|2130
1605274260000|2020-11-13 13:31:00|92.18|92.1|92.16|92.08|92.2|92.12|92.16|92.08|27234
1605274270000|2020-11-13 13:31:10|92.2|92.1|92.2|92.1|92.2|92.1|92.14|92.06|9023
1605274280000|2020-11-13 13:31:20||92.12||92.12||92.12||92.12|271
1605274300000|2020-11-13 13:31:40|92.18|92.1|92.26|92.14|92.26|92.18|92.18|92.1|15843
1605274310000|2020-11-13 13:31:50|92.2|92.16|92.16|92.1|92.2|92.16|92.16|92.1|23312
1605274320000|2020-11-13 13:32:00|92.14|92.08|92.16|92.08|92.16|92.1|92.08|92|103258
1605274330000|2020-11-13 13:32:10|92.12|92.1|92.12|92.04|92.16|92.1|92.12|92.04|424392
1605274340000|2020-11-13 13:32:20||92.08||92.04||92.08||92.04|1864
1605274350000|2020-11-13 13:32:30||92.06||92.06||92.06||92.04|2533
1605274360000|2020-11-13 13:32:40|||||||||300
1605274370000|2020-11-13 13:32:50||92.04||92.04||92.04||92.04|13442
1605274380000|2020-11-13 13:33:00|92.1|92.02|91.96|91.86|92.1|92.02|91.96|91.82|56924
1605274390000|2020-11-13 13:33:10|91.98|91.88|92.08|91.98|92.08|91.98|91.96|91.88|44330
1605274400000|2020-11-13 13:33:20|92.1|92|92.2|92.1|92.24|92.1|92.06|92|71344
1605274410000|2020-11-13 13:33:30|92.22|92.12|92.24|92.12|92.36|92.2|92.2|92.12|41554
1605274420000|2020-11-13 13:33:40|92.28|92.14|92.32|92.14|92.32|92.14|92.28|92.14|3203
1605274430000|2020-11-13 13:33:50|92.34|92.18|92.38|92.3|92.42|92.3|92.34|92.18|10673
1605274440000|2020-11-13 13:34:00|92.36|92.28|92.38|92.26|92.38|92.3|92.34|92.26|7484
1605274450000|2020-11-13 13:34:10|92.34||92.36||92.38||92.34||10
1605274460000|2020-11-13 13:34:20||92.28||92.28||92.28||92.28|1137
1605274470000|2020-11-13 13:34:30||92.26||92.28||92.28||92.26|1000
1605274480000|2020-11-13 13:34:40|92.38|92.3|92.4|92.28|92.46|92.34|92.38|92.28|44192
1605274490000|2020-11-13 13:34:50|92.38||92.38||92.38||92.38||50
1605274510000|2020-11-13 13:35:10|92.36||92.38||92.38||92.36||4
1605274520000|2020-11-13 13:35:20|92.4|92.34|92.42|92.3|92.44|92.34|92.4|92.28|10092
1605274530000|2020-11-13 13:35:30|92.4|92.28|92.42|92.34|92.44|92.34|92.38|92.28|29913
1605274540000|2020-11-13 13:35:40|92.44|92.38|92.58|92.44|92.6|92.44|92.42|92.38|15350
1605274550000|2020-11-13 13:35:50|92.6|92.46|92.64|92.5|92.64|92.52|92.6|92.46|23964
1605274560000|2020-11-13 13:36:00|92.62|92.52|92.6|92.52|92.64|92.52|92.6|92.52|9552
1605274570000|2020-11-13 13:36:10|92.64|92.54|92.68|92.64|92.68|92.64|92.64|92.54|18638
1605274580000|2020-11-13 13:36:20|92.72|92.66|92.74|92.66|92.8|92.66|92.72|92.64|3796
1605274590000|2020-11-13 13:36:30|92.72|92.64|92.74|92.62|92.74|92.66|92.7|92.62|22111
1605274600000|2020-11-13 13:36:40|92.72|92.7|92.74|92.64|92.76|92.7|92.72|92.62|20815
1605274610000|2020-11-13 13:36:50|||||||||2127
1605274620000|2020-11-13 13:37:00|92.72||92.7||92.74||92.7||60
1605274630000|2020-11-13 13:37:10|||||||||3000
1605274650000|2020-11-13 13:37:30|92.68|92.62|92.7|92.64|92.84|92.76|92.68|92.62|97352
1605274660000|2020-11-13 13:37:40|||||||||2064
1605274680000|2020-11-13 13:38:00|92.72|92.62|92.74|92.64|92.76|92.7|92.7|92.6|17154
1605274690000|2020-11-13 13:38:10|92.72|92.62|92.7|92.64|92.74|92.64|92.68|92.58|28627
1605274700000|2020-11-13 13:38:20|92.68|92.62|92.68|92.6|92.7|92.62|92.66|92.6|9777
1605274710000|2020-11-13 13:38:30|92.66|92.58|92.62|92.6|92.66|92.62|92.62|92.58|18144
1605274720000|2020-11-13 13:38:40|92.6|92.58|92.62|92.56|92.62|92.6|92.58|92.56|8605
1605274740000|2020-11-13 13:39:00|92.64|92.58|92.82|92.72|92.82|92.72|92.62|92.56|87344
1605274750000|2020-11-13 13:39:10|92.84|92.74|92.9|92.74|92.92|92.82|92.84|92.74|10350
1605274760000|2020-11-13 13:39:20|92.88|92.72|92.88|92.76|92.88|92.76|92.86|92.72|11
1605274770000|2020-11-13 13:39:30|92.9|92.8|92.9|92.82|92.92|92.88|92.9|92.8|12326
1605274790000|2020-11-13 13:39:50|92.92||92.92||92.92||92.92||2600
1605274800000|2020-11-13 13:40:00|92.94|92.84|92.94|92.88|92.94|92.88|92.94|92.84|0
1605274810000|2020-11-13 13:40:10|92.92|92.9|93.18|93.08|93.18|93.08|92.92|92.9|56819
1605274820000|2020-11-13 13:40:20|93.16|93.06|92.96|92.88|93.16|93.08|92.96|92.88|60039
1605274830000|2020-11-13 13:40:30|92.94|92.86|92.86|92.72|92.94|92.86|92.86|92.72|7184
1605274840000|2020-11-13 13:40:40|92.84|92.7|92.78|92.66|92.84|92.7|92.78|92.64|12167
1605274850000|2020-11-13 13:40:50|92.76|92.64|92.86|92.7|92.94|92.76|92.74|92.64|38192
1605274870000|2020-11-13 13:41:10|92.84||92.8||92.84||92.8||27122
1605274880000|2020-11-13 13:41:20|92.78|92.66|92.72|92.64|92.78|92.7|92.72|92.64|4971
1605274890000|2020-11-13 13:41:30||92.66||92.66||92.66||92.66|150
1605274900000|2020-11-13 13:41:40|92.76||92.72||92.76||92.72||0
1605274910000|2020-11-13 13:41:50|||||||||1736
1605274920000|2020-11-13 13:42:00|92.76|92.68|92.96|92.82|92.98|92.84|92.76|92.68|35901
1605274930000|2020-11-13 13:42:10|||||||||537
1605274940000|2020-11-13 13:42:20|92.98|92.84|92.96|92.84|92.98|92.84|92.96|92.82|40
1605274950000|2020-11-13 13:42:30|92.98|92.86|93.2|93.08|93.2|93.08|92.98|92.86|10930
1605274960000|2020-11-13 13:42:40|93.22|93.1|93.18|93.14|93.22|93.14|93.18|93.1|3326
1605274970000|2020-11-13 13:42:50|93.16|93.12|93.18|93.14|93.18|93.14|93.14|93.1|8345
1605274980000|2020-11-13 13:43:00|93.22|93.16|93.22|93.16|93.24|93.16|93.22|93.12|17998
1605274990000|2020-11-13 13:43:10|||||||||2146
1605275000000|2020-11-13 13:43:20|||||||||1000
1605275010000|2020-11-13 13:43:30|93.2||93.2||93.2||93.2||42686
1605275020000|2020-11-13 13:43:40|93.18|93.14|93.06|92.96|93.34|93.3|93.06|92.9|360331
1605275030000|2020-11-13 13:43:50|93.04|92.92|92.82|92.72|93.06|92.96|92.66|92.6|41818
1605275040000|2020-11-13 13:44:00|92.8|92.74|92.84|92.76|92.86|92.82|92.76|92.72|16723
1605275050000|2020-11-13 13:44:10|92.76|92.74|92.84|92.74|92.86|92.74|92.74|92.7|18311
1605275060000|2020-11-13 13:44:20|92.82|92.7|92.78|92.7|92.82|92.7|92.74|92.7|8138
1605275070000|2020-11-13 13:44:30|92.7|92.68|92.72|92.64|92.78|92.68|92.7|92.62|634
1605275080000|2020-11-13 13:44:40|92.74|92.66|92.72|92.62|92.74|92.66|92.66|92.62|11552
1605275090000|2020-11-13 13:44:50|92.7|92.64|92.74|92.68|92.76|92.72|92.7|92.64|8884
1605275100000|2020-11-13 13:45:00|92.72|92.66|92.72|92.66|92.72|92.66|92.72|92.66|2191
1605275110000|2020-11-13 13:45:10|||||||||17
1605275120000|2020-11-13 13:45:20|||||||||309
1605275130000|2020-11-13 13:45:30|||||||||300
1605275150000|2020-11-13 13:45:50|92.7|92.64|92.72|92.66|92.72|92.66|92.7|92.62|13475
1605275160000|2020-11-13 13:46:00|92.7|92.62|92.72|92.62|92.72|92.66|92.66|92.62|4791
1605275170000|2020-11-13 13:46:10|92.74|92.64|92.84|92.74|92.84|92.76|92.7|92.64|70424
1605275180000|2020-11-13 13:46:20|92.82|92.72|92.82|92.72|92.82|92.72|92.82|92.72|1444
1605275190000|2020-11-13 13:46:30||92.7||92.7||92.7||92.7|5415
1605275200000|2020-11-13 13:46:40||92.72||92.72||92.72||92.72|2
1605275210000|2020-11-13 13:46:50|||||||||1192
1605275230000|2020-11-13 13:47:10||92.74||92.74||92.74||92.74|4483
1605275240000|2020-11-13 13:47:20|92.8|92.72|92.76|92.68|92.8|92.72|92.76|92.68|18121
1605275250000|2020-11-13 13:47:30|92.74|92.66|92.68|92.64|92.76|92.68|92.68|92.64|34174
1605275260000|2020-11-13 13:47:40|||||||||4664
1605275270000|2020-11-13 13:47:50|92.66|92.62|92.66|92.6|92.68|92.62|92.62|92.56|37627
1605275280000|2020-11-13 13:48:00|92.68|92.62|92.78|92.7|92.82|92.7|92.68|92.62|36383
1605275290000|2020-11-13 13:48:10|92.8|92.72|93.04|92.94|93.04|92.94|92.8|92.72|15565
1605275300000|2020-11-13 13:48:20|93.02|92.92|92.86|92.76|93.02|92.94|92.86|92.72|32833
1605275310000|2020-11-13 13:48:30||92.78||92.76||92.78||92.76|4677
1605275320000|2020-11-13 13:48:40|92.84||92.84||92.84||92.84||3
1605275330000|2020-11-13 13:48:50|92.82|92.74|92.84|92.74|92.84|92.76|92.82|92.74|2320
1605275340000|2020-11-13 13:49:00|92.82|92.72|92.84|92.74|92.84|92.74|92.82|92.72|10728
1605275350000|2020-11-13 13:49:10|92.82|92.72|92.88|92.8|92.88|92.8|92.8|92.7|12360
1605275360000|2020-11-13 13:49:20||92.74||92.76||92.8||92.74|1744
1605275370000|2020-11-13 13:49:30||92.78||92.78||92.78||92.78|0
1605275390000|2020-11-13 13:49:50|92.9|92.8|92.86|92.84|92.92|92.84|92.86|92.78|13555
1605275400000|2020-11-13 13:50:00|92.88|92.82|92.86|92.82|92.88|92.84|92.86|92.82|6794
1605275410000|2020-11-13 13:50:10||92.84||92.84||92.84||92.84|746
1605275420000|2020-11-13 13:50:20|92.84|92.82|92.86|92.8|92.86|92.82|92.84|92.8|41190
1605275430000|2020-11-13 13:50:30|92.84|92.78|92.78|92.72|92.84|92.78|92.78|92.72|27757
1605275440000|2020-11-13 13:50:40|92.76|92.7|92.74|92.68|92.76|92.72|92.72|92.64|25966
1605275450000|2020-11-13 13:50:50|92.68|92.64|92.7|92.66|92.72|92.66|92.66|92.62|18633
1605275460000|2020-11-13 13:51:00|92.68||92.72||92.72||92.68||6708
1605275470000|2020-11-13 13:51:10|92.74|92.68|92.82|92.7|92.86|92.74|92.7|92.66|49165
1605275480000|2020-11-13 13:51:20|92.84|92.72|93|92.9|93.06|92.96|92.8|92.72|33416
1605275490000|2020-11-13 13:51:30|93.02|92.88|92.96|92.86|93.02|92.88|92.96|92.86|13526
1605275520000|2020-11-13 13:52:00|||||||||3220
1605275530000|2020-11-13 13:52:10|92.98|92.88|92.96|92.88|92.98|92.88|92.96|92.86|3240
1605275540000|2020-11-13 13:52:20|92.98|92.9|93.02|92.94|93.02|92.94|92.98|92.9|8827
1605275550000|2020-11-13 13:52:30|93|92.92|93.02|92.92|93.02|92.94|93|92.92|4510
1605275560000|2020-11-13 13:52:40|93|92.94|93|92.92|93|92.94|92.98|92.92|5366
1605275570000|2020-11-13 13:52:50|92.98|92.9|93.06|92.96|93.06|92.96|92.96|92.88|10157
1605275580000|2020-11-13 13:53:00|93.08|92.98|93.08|93.02|93.08|93.02|93.08|92.98|2396
1605275590000|2020-11-13 13:53:10|93.06|93|93.06|92.96|93.08|93.02|93.06|92.96|15401
1605275600000|2020-11-13 13:53:20|93.02||93.02||93.06||93.02||7827
1605275610000|2020-11-13 13:53:30|93||93.06||93.06||93||2367
1605275620000|2020-11-13 13:53:40||92.98||92.98||92.98||92.98|1274
1605275630000|2020-11-13 13:53:50||93||93||93||93|120
1605275640000|2020-11-13 13:54:00|93.08|93.02|93.14|93.08|93.14|93.1|93.08|93.02|32791
1605275650000|2020-11-13 13:54:10||93.1||93.12||93.12||93.1|3327
1605275660000|2020-11-13 13:54:20|93.18|93.14|93.28|93.16|93.28|93.18|93.18|93.12|18420
1605275670000|2020-11-13 13:54:30||93.18||93.18||93.18||93.18|0
1605275680000|2020-11-13 13:54:40|93.3|93.2|93.3|93.2|93.3|93.2|93.3|93.18|26460
1605275690000|2020-11-13 13:54:50|93.28|93.26|93.26|93.2|93.28|93.26|93.26|93.2|2488
1605275700000|2020-11-13 13:55:00|93.28|93.22|93.3|93.24|93.3|93.24|93.26|93.2|9543
1605275710000|2020-11-13 13:55:10|93.34|93.26|93.34|93.28|93.34|93.28|93.34|93.26|4655
1605275720000|2020-11-13 13:55:20|93.36||93.34||93.38||93.34||200
1605275730000|2020-11-13 13:55:30|||||||||760
1605275740000|2020-11-13 13:55:40|||||||||3009
1605275750000|2020-11-13 13:55:50|93.36|93.26|93.3|93.28|93.36|93.28|93.3|93.26|27744
1605275760000|2020-11-13 13:56:00|93.28|93.26|93.14|93.06|93.28|93.28|93.14|93.06|36878
1605275780000|2020-11-13 13:56:20|93.12||93.12||93.12||93.12||11089
1605275790000|2020-11-13 13:56:30|||||||||344
1605275860000|2020-11-13 13:57:40|93.16|93.08|93.12|93.06|93.16|93.1|93.1|93.04|32093
1605275870000|2020-11-13 13:57:50|93.1|93.04|92.88|92.82|93.12|93.06|92.84|92.78|91285
1605275880000|2020-11-13 13:58:00|92.9|92.84|92.86|92.72|92.94|92.84|92.84|92.72|32104
1605275890000|2020-11-13 13:58:10|92.84|92.74|92.9|92.78|92.9|92.78|92.82|92.74|13066
1605275910000|2020-11-13 13:58:30|||||||||1000
1605275920000|2020-11-13 13:58:40|92.92|92.8|93.18|93.06|93.2|93.08|92.92|92.8|72702
1605275930000|2020-11-13 13:58:50|93.16|93.08|93.04|92.96|93.16|93.08|93.04|92.96|28701
1605275940000|2020-11-13 13:59:00|92.98|92.94|93|92.9|93|92.94|92.9|92.86|6097
1605275950000|2020-11-13 13:59:10|||||||||2163
1605275970000|2020-11-13 13:59:30|93.02||93.02||93.02||93.02||11020
1605275980000|2020-11-13 13:59:40|93||92.98||93||92.98||400
1605276000000|2020-11-13 14:00:00|92.94|92.86|92.78|92.7|92.94|92.9|92.78|92.7|27840
1605276010000|2020-11-13 14:00:10|92.76|92.68|92.7|92.6|92.76|92.68|92.68|92.6|6923
1605276020000|2020-11-13 14:00:20|92.66|92.62|92.74|92.68|92.74|92.7|92.66|92.6|65045
1605276030000|2020-11-13 14:00:30|92.72|92.66|92.72|92.6|92.72|92.66|92.72|92.6|18608
1605276040000|2020-11-13 14:00:40|92.7||92.7||92.72||92.7||0
1605276050000|2020-11-13 14:00:50|92.64|92.56|92.64|92.56|92.64|92.56|92.6|92.52|38455
1605276060000|2020-11-13 14:01:00|92.56|92.54|92.62|92.52|92.64|92.54|92.56|92.52|11860
1605276070000|2020-11-13 14:01:10|92.56||92.62||92.62||92.56||3860
1605276080000|2020-11-13 14:01:20|92.64|92.54|92.66|92.58|92.68|92.58|92.64|92.54|9764
1605276090000|2020-11-13 14:01:30||92.6||92.6||92.6||92.6|503
1605276100000|2020-11-13 14:01:40|92.68|92.62|92.84|92.74|92.84|92.74|92.68|92.6|27583
1605276110000|2020-11-13 14:01:50|92.78|92.72|92.84|92.76|92.84|92.76|92.78|92.72|2013
1605276120000|2020-11-13 14:02:00|92.88|92.8|92.92|92.84|92.96|92.84|92.84|92.8|32266
1605276130000|2020-11-13 14:02:10|92.94|92.82|92.84|92.8|92.94|92.84|92.84|92.78|33899
1605276140000|2020-11-13 14:02:20|92.82|92.78|92.84|92.78|92.84|92.78|92.82|92.78|11670
1605276150000|2020-11-13 14:02:30|||||||||1031
1605276160000|2020-11-13 14:02:40|||||||||1177
1605276180000|2020-11-13 14:03:00|||||||||179
1605276190000|2020-11-13 14:03:10|92.82|92.76|92.82|92.72|92.84|92.78|92.82|92.72|27447
1605276200000|2020-11-13 14:03:20|92.8||92.8||92.82||92.8||5387
1605276220000|2020-11-13 14:03:40|||||||||1595
1605276230000|2020-11-13 14:03:50|||||||||6420
1605276240000|2020-11-13 14:04:00|92.82|92.74|92.84|92.8|92.88|92.82|92.8|92.72|24085
1605276250000|2020-11-13 14:04:10|||||||||3195
1605276260000|2020-11-13 14:04:20|92.82|92.78|92.76|92.72|92.84|92.8|92.76|92.72|53133
1605276270000|2020-11-13 14:04:30|||||||||1077
1605276280000|2020-11-13 14:04:40|92.74|92.7|92.72|92.66|92.76|92.72|92.72|92.64|18300
1605276290000|2020-11-13 14:04:50|92.7|92.62|92.66|92.6|92.7|92.62|92.66|92.6|1355
1605276300000|2020-11-13 14:05:00|92.64|92.58|92.38|92.3|92.66|92.58|92.38|92.3|41360
1605276310000|2020-11-13 14:05:10|92.3|92.28|92.34|92.28|92.38|92.28|92.3|92.22|32069
1605276320000|2020-11-13 14:05:20|92.3|92.26|92.32|92.28|92.34|92.28|92.3|92.24|23931
1605276330000|2020-11-13 14:05:30|92.34|92.3|92.5|92.38|92.64|92.5|92.34|92.3|149152
1605276340000|2020-11-13 14:05:40|92.46||92.46||92.46||92.46||1920
1605276350000|2020-11-13 14:05:50|||||||||27899
1605276370000|2020-11-13 14:06:10|92.44|92.36|92.42|92.28|92.46|92.38|92.38|92.28|59738
1605276380000|2020-11-13 14:06:20|92.4|92.3|92.48|92.4|92.5|92.46|92.38|92.28|56073
1605276390000|2020-11-13 14:06:30|||||||||5683
1605276410000|2020-11-13 14:06:50|||||||||22622
1605276420000|2020-11-13 14:07:00|92.46|92.38|92.44|92.36|92.48|92.4|92.42|92.36|14492
1605276430000|2020-11-13 14:07:10|92.42|92.34|92.36|92.24|92.42|92.34|92.34|92.22|106801
1605276440000|2020-11-13 14:07:20|92.34|92.26|92.3|92.2|92.34|92.26|92.28|92.2|7781
1605276450000|2020-11-13 14:07:30|92.34|92.22|92.42|92.32|92.42|92.32|92.34|92.22|6650
1605276470000|2020-11-13 14:07:50|92.38|92.34|92.38|92.32|92.38|92.34|92.38|92.32|94
1605276480000|2020-11-13 14:08:00|92.4|92.34|92.38|92.28|92.42|92.36|92.28|92.2|59154
1605276490000|2020-11-13 14:08:10|92.36|92.26|92.36|92.26|92.38|92.26|92.36|92.26|1107950
1605276500000|2020-11-13 14:08:20||92.28||92.26||92.28||92.26|1180
1605276510000|2020-11-13 14:08:30|92.34||92.34||92.34||92.34||24235
1605276540000|2020-11-13 14:09:00|92.36|92.28|92.62|92.48|92.62|92.5|92.36|92.28|86658
1605276550000|2020-11-13 14:09:10|92.64|92.5|92.76|92.66|92.78|92.66|92.64|92.5|22291
1605276560000|2020-11-13 14:09:20|92.74|92.64|92.72|92.58|92.74|92.64|92.7|92.58|4208
1605276570000|2020-11-13 14:09:30|92.74|92.6|92.82|92.66|92.86|92.74|92.74|92.58|49110
1605276580000|2020-11-13 14:09:40|92.84||92.84||92.84||92.84||175
1605276590000|2020-11-13 14:09:50|92.86|92.68|92.88|92.76|92.9|92.78|92.86|92.68|11276
1605276600000|2020-11-13 14:10:00|92.9|92.74|92.92|92.82|92.94|92.86|92.88|92.72|24784
1605276610000|2020-11-13 14:10:10|92.94|92.84|93.04|92.9|93.08|92.9|92.88|92.82|34515
1605276620000|2020-11-13 14:10:20|93.02||93.02||93.02||93.02||0
1605276630000|2020-11-13 14:10:30|93|92.88|92.96|92.86|93|92.9|92.94|92.82|30000
1605276650000|2020-11-13 14:10:50|92.94|92.88|92.96|92.86|92.96|92.9|92.9|92.82|55142
1605276660000|2020-11-13 14:11:00|92.98|92.84|93.02|92.96|93.04|92.98|92.98|92.82|34824
1605276670000|2020-11-13 14:11:10|93.04|92.98|93.1|93.02|93.12|93.04|93.02|92.98|30282
1605276680000|2020-11-13 14:11:20|||||||||5436
1605276700000|2020-11-13 14:11:40|93.08|93|92.82|92.76|93.08|93.02|92.82|92.76|93387
1605276710000|2020-11-13 14:11:50|92.8|92.72|92.66|92.54|92.8|92.72|92.66|92.54|4696
1605276720000|2020-11-13 14:12:00|92.64|92.52|92.5|92.38|92.64|92.52|92.5|92.38|4064
1605276730000|2020-11-13 14:12:10||92.4||92.38||92.4||92.38|523
1605276740000|2020-11-13 14:12:20|92.48||92.48||92.48||92.48||60951
1605276770000|2020-11-13 14:12:50|92.46|92.36|92.46|92.38|92.54|92.42|92.46|92.36|26140
1605276780000|2020-11-13 14:13:00|92.44|92.36|92.6|92.44|92.64|92.44|92.38|92.3|72130
1605276790000|2020-11-13 14:13:10|92.68|92.48|92.7|92.6|92.7|92.6|92.68|92.48|50
1605276800000|2020-11-13 14:13:20|92.68|92.62|92.66|92.58|92.7|92.66|92.66|92.58|12606
1605276820000|2020-11-13 14:13:40|||||||||5134
1605276830000|2020-11-13 14:13:50|92.68|92.6|92.7|92.56|92.74|92.64|92.64|92.56|33866
1605276850000|2020-11-13 14:14:10|92.68|92.6|92.68|92.6|92.68|92.6|92.68|92.6|21
1605276870000|2020-11-13 14:14:30|||||||||314
1605276880000|2020-11-13 14:14:40|92.66|92.56|92.6|92.52|92.66|92.58|92.58|92.52|37228
1605276890000|2020-11-13 14:14:50|92.58|92.48|92.36|92.3|92.58|92.52|92.34|92.3|20263
1605276900000|2020-11-13 14:15:00|92.38|92.32|92.42|92.3|92.42|92.34|92.38|92.3|24149
1605276910000|2020-11-13 14:15:10|92.44|92.32|92.46|92.36|92.48|92.42|92.4|92.32|16558
1605276950000|2020-11-13 14:15:50|||||||||153
1605276960000|2020-11-13 14:16:00|92.44|92.34|92.42|92.34|92.44|92.34|92.42|92.34|17124
1605276980000|2020-11-13 14:16:20|92.44|92.36|92.68|92.58|92.72|92.6|92.44|92.36|33684
1605276990000|2020-11-13 14:16:30||92.6||92.6||92.6||92.6|2092
1605277000000|2020-11-13 14:16:40|||||||||1957
1605277010000|2020-11-13 14:16:50|92.66|92.58|92.6|92.54|92.68|92.58|92.6|92.54|8161
1605277020000|2020-11-13 14:17:00|92.58|92.52|92.5|92.42|92.58|92.52|92.5|92.42|23178
1605277030000|2020-11-13 14:17:10|92.52|92.44|92.54|92.46|92.56|92.52|92.52|92.42|13135
1605277040000|2020-11-13 14:17:20|92.56|92.44|92.62|92.5|92.72|92.64|92.56|92.42|29601
1605277050000|2020-11-13 14:17:30|92.6|92.54|92.62|92.48|92.62|92.54|92.6|92.48|8151
1605277060000|2020-11-13 14:17:40|92.6||92.6||92.6||92.6||160
1605277070000|2020-11-13 14:17:50||92.5||92.48||92.5||92.48|50000
1605277080000|2020-11-13 14:18:00||92.5||92.5||92.5||92.5|17
1605277090000|2020-11-13 14:18:10||92.52||92.52||92.52||92.5|2665
1605277100000|2020-11-13 14:18:20||92.5||92.52||92.52||92.5|0
1605277110000|2020-11-13 14:18:30|92.58|92.5|92.68|92.62|92.78|92.7|92.58|92.5|41514
1605277120000|2020-11-13 14:18:40|92.66|92.66|92.84|92.8|92.88|92.82|92.66|92.62|41655
1605277130000|2020-11-13 14:18:50|92.88|92.82|92.84|92.8|92.92|92.82|92.84|92.8|14495
1605277150000|2020-11-13 14:19:10|92.82|92.78|92.84|92.8|92.84|92.82|92.8|92.76|36582
1605277160000|2020-11-13 14:19:20|92.86|92.82|92.88|92.84|92.92|92.84|92.86|92.8|19319
1605277180000|2020-11-13 14:19:40|92.92|92.86|92.92|92.86|92.92|92.86|92.92|92.86|59381
1605277190000|2020-11-13 14:19:50||92.88||92.86||92.88||92.86|1739
1605277200000|2020-11-13 14:20:00|92.88|92.88|92.98|92.94|93|92.94|92.88|92.88|43763
1605277220000|2020-11-13 14:20:20|93|92.96|92.98|92.96|93|92.96|92.98|92.94|7816
1605277230000|2020-11-13 14:20:30|||||||||7116
1605277240000|2020-11-13 14:20:40|93||92.98||93||92.98||10734
1605277250000|2020-11-13 14:20:50|93||93||93||93||1745
1605277270000|2020-11-13 14:21:10|93.02|92.98|93.06|92.98|93.06|93|93.02|92.98|18713
1605277280000|2020-11-13 14:21:20|93.04|93|93.06|93.02|93.06|93.02|93.04|93|47798
1605277290000|2020-11-13 14:21:30|93.08|93|93.08|93.02|93.1|93.04|93.08|93|24994
1605277300000|2020-11-13 14:21:40|||||||||2500
1605277330000|2020-11-13 14:22:10|93.1|93.04|93.1|93.04|93.1|93.04|93.1|93.02|13859
1605277340000|2020-11-13 14:22:20|||||||||5369
1605277350000|2020-11-13 14:22:30|93.12|93.06|93.18|93.1|93.18|93.12|93.12|93.06|19446
1605277360000|2020-11-13 14:22:40|93.14|93.06|93.1|93.06|93.14|93.1|93.1|93.04|30924
1605277370000|2020-11-13 14:22:50|93.08|93.04|93.04|92.96|93.08|93.06|93.04|92.96|17022
1605277400000|2020-11-13 14:23:20|93.02|92.98|93.02|92.98|93.02|92.98|93.02|92.98|907
1605277410000|2020-11-13 14:23:30|||||||||842
1605277420000|2020-11-13 14:23:40|93|92.96|92.96|92.88|93.02|92.98|92.92|92.88|43395
1605277430000|2020-11-13 14:23:50|92.94|92.84|92.88|92.8|92.96|92.88|92.88|92.8|27991
1605277450000|2020-11-13 14:24:10|92.9|92.82|92.9|92.82|92.9|92.82|92.9|92.8|5479
1605277470000|2020-11-13 14:24:30|92.88|92.8|92.82|92.76|92.88|92.8|92.82|92.76|6378
1605277500000|2020-11-13 14:25:00|92.8||92.8||92.8||92.8||2250
1605277510000|2020-11-13 14:25:10|92.84|92.78|92.96|92.88|93|92.92|92.8|92.76|33689
1605277530000|2020-11-13 14:25:30|92.94|92.9|92.86|92.76|92.94|92.9|92.82|92.76|43548
1605277540000|2020-11-13 14:25:40|92.84|92.74|92.82|92.76|92.84|92.76|92.8|92.74|25346
1605277550000|2020-11-13 14:25:50|92.8|92.74|92.82|92.76|92.82|92.76|92.8|92.72|6697
1605277560000|2020-11-13 14:26:00|92.8|92.74|92.62|92.56|92.8|92.76|92.62|92.56|40484
1605277570000|2020-11-13 14:26:10|92.6|92.54|92.56|92.5|92.62|92.54|92.54|92.5|835
1605277580000|2020-11-13 14:26:20|92.5|92.48|92.54|92.48|92.56|92.5|92.48|92.46|7649
1605277590000|2020-11-13 14:26:30|92.56|92.5|92.56|92.48|92.56|92.5|92.56|92.48|875
1605277600000|2020-11-13 14:26:40|92.54||92.56||92.56||92.54||11021
1605277610000|2020-11-13 14:26:50|92.54|92.46|92.44|92.4|92.54|92.46|92.44|92.4|36134
1605277620000|2020-11-13 14:27:00|92.42|92.36|92.42|92.32|92.44|92.38|92.34|92.32|48037
1605277630000|2020-11-13 14:27:10||92.3||92.3||92.32||92.3|504
1605277640000|2020-11-13 14:27:20|92.4|92.32|92.58|92.48|92.6|92.48|92.4|92.32|54558
1605277650000|2020-11-13 14:27:30|92.6|92.5|92.7|92.58|92.74|92.68|92.58|92.5|60667
1605277660000|2020-11-13 14:27:40|92.68|92.54|92.6|92.48|92.68|92.56|92.58|92.48|28002
1605277670000|2020-11-13 14:27:50|92.58|92.46|92.5|92.42|92.58|92.46|92.48|92.42|9490
1605277680000|2020-11-13 14:28:00|92.48|92.4|92.4|92.34|92.48|92.4|92.38|92.26|46504
1605277690000|2020-11-13 14:28:10|92.38|92.3|92.38|92.3|92.38|92.3|92.34|92.3|3814
1605277700000|2020-11-13 14:28:20||92.28||92.3||92.3||92.26|4905
1605277710000|2020-11-13 14:28:30|92.4|92.34|92.42|92.34|92.42|92.36|92.4|92.34|3761
1605277730000|2020-11-13 14:28:50|92.44|92.36|92.5|92.4|92.5|92.4|92.42|92.36|50258
1605277740000|2020-11-13 14:29:00|92.52|92.42|92.62|92.5|92.64|92.56|92.5|92.42|53590
1605277750000|2020-11-13 14:29:10|92.6|92.48|92.6|92.52|92.62|92.52|92.58|92.48|3067
1605277760000|2020-11-13 14:29:20|92.58||92.58||92.58||92.58||0
1605277770000|2020-11-13 14:29:30|||||||||756
1605277780000|2020-11-13 14:29:40|92.6|92.54|92.62|92.56|92.62|92.56|92.58|92.54|2760
1605277800000|2020-11-13 14:30:00|92.6|92.54|92.56|92.5|92.62|92.6|92.54|92.48|112375
1605277810000|2020-11-13 14:30:10|92.54|92.46|92.46|92.36|92.54|92.5|92.38|92.36|72681
1605277820000|2020-11-13 14:30:20|92.44|92.34|92.42|92.32|92.44|92.4|92.28|92.26|82287
1605277830000|2020-11-13 14:30:30|92.44|92.36|92.56|92.5|92.56|92.5|92.44|92.32|51486
1605277840000|2020-11-13 14:30:40|92.58|92.52|92.62|92.52|92.7|92.64|92.58|92.52|44545
1605277850000|2020-11-13 14:30:50|92.6|92.5|92.56|92.5|92.62|92.5|92.54|92.5|13472
1605277860000|2020-11-13 14:31:00|92.52|92.46|92.56|92.5|92.56|92.5|92.5|92.44|27465
1605277880000|2020-11-13 14:31:20|92.54|92.48|92.52|92.44|92.56|92.5|92.52|92.44|14740
1605277890000|2020-11-13 14:31:30|92.5|92.46|92.64|92.52|92.66|92.58|92.5|92.46|67737
1605277900000|2020-11-13 14:31:40|92.66|92.54|92.64|92.54|92.66|92.54|92.64|92.54|444
1605277910000|2020-11-13 14:31:50|92.66|92.56|92.66|92.54|92.82|92.7|92.58|92.54|68447
1605277920000|2020-11-13 14:32:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.54|49
1605277930000|2020-11-13 14:32:10|92.66|92.58|92.68|92.56|92.7|92.6|92.66|92.56|7757
1605277940000|2020-11-13 14:32:20|92.64||92.64||92.64||92.64||900
1605277950000|2020-11-13 14:32:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|1493
1605277960000|2020-11-13 14:32:40|92.6|92.52|92.54|92.46|92.62|92.54|92.54|92.46|56934
1605277970000|2020-11-13 14:32:50|92.56|92.48|92.6|92.48|92.6|92.56|92.52|92.46|18672
1605277980000|2020-11-13 14:33:00||92.5||92.52||92.52||92.5|500
1605277990000|2020-11-13 14:33:10|92.58||92.58||92.58||92.58||5513
1605278000000|2020-11-13 14:33:20|||||||||1000
1605278010000|2020-11-13 14:33:30|92.56|92.5|92.4|92.34|92.58|92.5|92.38|92.34|108753
1605278020000|2020-11-13 14:33:40|92.38|92.36|92.42|92.34|92.44|92.4|92.38|92.34|23837
1605278030000|2020-11-13 14:33:50|92.44|92.36|92.46|92.38|92.54|92.44|92.44|92.34|67023
1605278040000|2020-11-13 14:34:00|92.44|92.36|92.44|92.34|92.44|92.38|92.4|92.34|9909
1605278050000|2020-11-13 14:34:10||92.36||92.36||92.36||92.36|2597
1605278060000|2020-11-13 14:34:20|92.42|92.38|92.54|92.48|92.54|92.5|92.42|92.38|43760
1605278070000|2020-11-13 14:34:30|92.56|92.5|92.58|92.48|92.6|92.54|92.56|92.48|16543
1605278080000|2020-11-13 14:34:40|||||||||3241
1605278090000|2020-11-13 14:34:50|||||||||293
1605278100000|2020-11-13 14:35:00|||||||||756
1605278110000|2020-11-13 14:35:10|||||||||21777
1605278120000|2020-11-13 14:35:20|92.56|92.5|92.56|92.46|92.58|92.5|92.54|92.46|14121
1605278130000|2020-11-13 14:35:30|92.48|92.48|92.54|92.46|92.56|92.48|92.48|92.46|1676
1605278140000|2020-11-13 14:35:40|92.52|92.48|92.48|92.4|92.52|92.48|92.44|92.4|39143
1605278150000|2020-11-13 14:35:50|92.52|92.42|92.46|92.42|92.52|92.44|92.46|92.4|7193
1605278160000|2020-11-13 14:36:00|92.44|92.4|92.48|92.42|92.48|92.46|92.42|92.38|34469
1605278170000|2020-11-13 14:36:10|92.5|92.44|92.5|92.42|92.56|92.48|92.48|92.42|58763
1605278180000|2020-11-13 14:36:20|92.52|92.46|92.52|92.46|92.52|92.46|92.52|92.46|3174
1605278200000|2020-11-13 14:36:40|92.54|92.48|92.66|92.56|92.7|92.64|92.52|92.48|105647
1605278210000|2020-11-13 14:36:50||92.54||92.56||92.56||92.54|2650
1605278220000|2020-11-13 14:37:00||92.58||92.58||92.58||92.58|8
1605278230000|2020-11-13 14:37:10|92.6|92.6|92.7|92.6|92.7|92.64|92.6|92.6|17561
1605278240000|2020-11-13 14:37:20||92.62||92.62||92.62||92.62|1236
1605278250000|2020-11-13 14:37:30|||||||||21458
1605278260000|2020-11-13 14:37:40|92.72|92.7|92.76|92.66|92.76|92.7|92.72|92.64|25547
1605278270000|2020-11-13 14:37:50|92.74|92.68|92.66|92.62|92.76|92.68|92.64|92.6|126375
1605278280000|2020-11-13 14:38:00|92.64|92.6|92.62|92.54|92.66|92.6|92.56|92.54|44375
1605278290000|2020-11-13 14:38:10|92.6|92.56|92.44|92.38|92.6|92.56|92.42|92.38|25751
1605278300000|2020-11-13 14:38:20|92.42|92.34|92.42|92.32|92.42|92.34|92.42|92.32|25179
1605278310000|2020-11-13 14:38:30||92.3||92.3||92.3||92.3|553
1605278320000|2020-11-13 14:38:40|92.44|92.32|92.46|92.36|92.46|92.36|92.4|92.32|34204
1605278330000|2020-11-13 14:38:50|92.44|92.38|92.48|92.38|92.48|92.4|92.44|92.36|31989
1605278340000|2020-11-13 14:39:00|92.5|92.4|92.52|92.42|92.52|92.42|92.5|92.38|10277
1605278350000|2020-11-13 14:39:10|||||||||2786
1605278360000|2020-11-13 14:39:20|92.54|92.44|92.56|92.5|92.58|92.52|92.52|92.44|44598
1605278370000|2020-11-13 14:39:30|92.58|92.52|92.58|92.52|92.58|92.54|92.58|92.52|4007
1605278380000|2020-11-13 14:39:40||92.54||92.52||92.54||92.52|30
1605278390000|2020-11-13 14:39:50|92.6|92.54|92.58|92.56|92.64|92.58|92.58|92.54|27460
1605278400000|2020-11-13 14:40:00|92.56|92.54|92.58|92.54|92.64|92.58|92.56|92.54|35118
1605278410000|2020-11-13 14:40:10|92.62||92.6||92.64||92.6||8501
1605278430000|2020-11-13 14:40:30|92.62|92.56|92.58|92.56|92.68|92.62|92.58|92.54|61371
1605278450000|2020-11-13 14:40:50|||||||||17864
1605278460000|2020-11-13 14:41:00|92.6|92.54|92.6|92.56|92.6|92.56|92.54|92.52|81082
1605278470000|2020-11-13 14:41:10|92.62|92.54|92.62|92.56|92.62|92.58|92.62|92.54|6370
1605278480000|2020-11-13 14:41:20|92.6||92.6||92.6||92.6||8638
1605278490000|2020-11-13 14:41:30||92.58||92.58||92.58||92.58|10940
1605278500000|2020-11-13 14:41:40|92.62|92.6|92.64|92.6|92.66|92.6|92.6|92.58|23734
1605278510000|2020-11-13 14:41:50|92.66|92.62|92.68|92.62|92.7|92.64|92.66|92.62|23664
1605278520000|2020-11-13 14:42:00|||||||||5359
1605278530000|2020-11-13 14:42:10|||||||||1600
1605278550000|2020-11-13 14:42:30|92.7|92.66|92.7|92.62|92.7|92.66|92.66|92.62|14212
1605278560000|2020-11-13 14:42:40|92.68|92.64|92.7|92.64|92.7|92.64|92.68|92.64|7752
1605278570000|2020-11-13 14:42:50|92.72|92.7|92.7|92.64|92.74|92.7|92.68|92.62|40631
1605278580000|2020-11-13 14:43:00|92.68|92.62|92.64|92.6|92.7|92.62|92.62|92.58|46513
1605278590000|2020-11-13 14:43:10|92.66|92.62|92.66|92.58|92.66|92.62|92.64|92.58|14874
1605278600000|2020-11-13 14:43:20||92.6||92.58||92.6||92.58|5500
1605278620000|2020-11-13 14:43:40|||||||||1595
1605278630000|2020-11-13 14:43:50|92.62|92.56|92.5|92.42|92.62|92.56|92.5|92.4|54980
1605278640000|2020-11-13 14:44:00|92.48|92.44|92.12|92.08|92.48|92.44|92.12|92.06|49731
1605278650000|2020-11-13 14:44:10|92.14|92.1|92.14|92.08|92.16|92.1|92.12|92.06|22994
1605278660000|2020-11-13 14:44:20|92.12|92.06|92.2|92.1|92.22|92.12|92.12|92.06|21006
1605278670000|2020-11-13 14:44:30|92.16|92.12|92.32|92.24|92.34|92.26|92.16|92.12|26241
1605278680000|2020-11-13 14:44:40|92.34|92.22|92.3|92.22|92.34|92.26|92.3|92.18|5422
1605278690000|2020-11-13 14:44:50||92.2||92.18||92.22||92.18|210
1605278700000|2020-11-13 14:45:00|92.32|92.2|92.34|92.26|92.36|92.26|92.32|92.2|5697
1605278710000|2020-11-13 14:45:10|||||||||4000
1605278720000|2020-11-13 14:45:20|92.32|92.22|92.38|92.32|92.42|92.36|92.32|92.22|41067
1605278730000|2020-11-13 14:45:30||92.3||92.3||92.3||92.3|0
1605278740000|2020-11-13 14:45:40|92.36|92.32|92.36|92.32|92.36|92.32|92.36|92.32|9918
1605278750000|2020-11-13 14:45:50|||||||||6663
1605278760000|2020-11-13 14:46:00|92.38|92.34|92.42|92.32|92.5|92.4|92.38|92.32|45379
1605278780000|2020-11-13 14:46:20|92.4|92.34|92.38|92.28|92.4|92.34|92.32|92.26|29352
1605278790000|2020-11-13 14:46:30|92.4|92.3|92.34|92.28|92.4|92.3|92.34|92.26|3247
1605278800000|2020-11-13 14:46:40|92.36|92.3|92.36|92.3|92.36|92.3|92.36|92.3|14967
1605278810000|2020-11-13 14:46:50|92.38|92.32|92.5|92.42|92.56|92.46|92.38|92.32|28639
1605278820000|2020-11-13 14:47:00|92.54|92.44|92.5|92.44|92.54|92.44|92.5|92.42|4592
1605278830000|2020-11-13 14:47:10|92.54|92.46|92.6|92.5|92.62|92.5|92.5|92.44|30742
1605278840000|2020-11-13 14:47:20|92.56|92.48|92.56|92.5|92.56|92.5|92.56|92.48|12350
1605278850000|2020-11-13 14:47:30|92.54|92.48|92.54|92.44|92.56|92.5|92.48|92.4|44776
1605278860000|2020-11-13 14:47:40|92.5|92.4|92.52|92.44|92.52|92.44|92.46|92.4|8861
1605278870000|2020-11-13 14:47:50|92.54|92.46|92.54|92.44|92.54|92.46|92.54|92.44|274
1605278880000|2020-11-13 14:48:00|92.56|92.46|92.6|92.48|92.64|92.54|92.56|92.46|7286
1605278890000|2020-11-13 14:48:10||92.5||92.5||92.5||92.5|2718
1605278910000|2020-11-13 14:48:30|92.62|92.52|92.68|92.6|92.72|92.64|92.62|92.52|31579
1605278920000|2020-11-13 14:48:40|92.7|92.62|92.7|92.62|92.72|92.68|92.68|92.6|12947
1605278930000|2020-11-13 14:48:50|92.72||92.72||92.72||92.72||0
1605278940000|2020-11-13 14:49:00|92.68||92.68||92.68||92.68||15
1605278950000|2020-11-13 14:49:10|92.7|92.68|92.8|92.72|92.8|92.72|92.68|92.62|53109
1605278970000|2020-11-13 14:49:30|||||||||974
1605278980000|2020-11-13 14:49:40|92.82|92.76|92.8|92.72|92.9|92.8|92.8|92.72|47166
1605279000000|2020-11-13 14:50:00|92.82|92.74|92.82|92.78|92.9|92.82|92.76|92.72|60635
1605279010000|2020-11-13 14:50:10|92.86|92.82|92.88|92.8|92.88|92.82|92.8|92.78|9654
1605279030000|2020-11-13 14:50:30|92.9|92.82|92.92|92.86|92.92|92.88|92.88|92.82|9869
1605279040000|2020-11-13 14:50:40|92.94||92.94||92.94||92.94||10161
1605279050000|2020-11-13 14:50:50|92.88|92.84|92.9|92.86|92.94|92.86|92.88|92.84|11806
1605279060000|2020-11-13 14:51:00|92.92|92.88|92.94|92.86|92.94|92.9|92.92|92.86|17981
1605279070000|2020-11-13 14:51:10|||||||||10037
1605279080000|2020-11-13 14:51:20|92.96|92.9|93|92.92|93|92.94|92.94|92.86|14440
1605279090000|2020-11-13 14:51:30|93.02|92.94|93.08|92.98|93.1|92.98|93.02|92.94|17094
1605279100000|2020-11-13 14:51:40|93.04||93.04||93.04||93.04||1550
1605279110000|2020-11-13 14:51:50|93.08|93|93.08|93|93.08|93|93.08|93|565
1605279120000|2020-11-13 14:52:00|||||||||2500
1605279130000|2020-11-13 14:52:10|93.06|92.98|93.04|93|93.08|93|93.04|92.96|53034
1605279140000|2020-11-13 14:52:20|93.02|92.98|93.04|93|93.04|93|93.02|92.96|24415
1605279150000|2020-11-13 14:52:30|||||||||5129
1605279160000|2020-11-13 14:52:40||92.98||93||93||92.98|3593
1605279170000|2020-11-13 14:52:50|93.08|93.04|93.12|93.04|93.12|93.04|93.08|93|6882
1605279190000|2020-11-13 14:53:10|93.14||93.14||93.14||93.14||9121
1605279200000|2020-11-13 14:53:20|93.12|93.02|93.12|93.04|93.12|93.04|93.1|93.02|49142
1605279210000|2020-11-13 14:53:30|93.1||93.12||93.12||93.1||0
1605279220000|2020-11-13 14:53:40|93.1|93.02|92.88|92.8|93.12|93.04|92.8|92.78|78636
1605279230000|2020-11-13 14:53:50|92.9|92.88|92.9|92.86|93|92.88|92.9|92.82|6583
1605279240000|2020-11-13 14:54:00|92.86|92.82|92.9|92.8|92.9|92.82|92.82|92.8|6263
1605279250000|2020-11-13 14:54:10|||||||||1593
1605279270000|2020-11-13 14:54:30|||||||||7441
1605279280000|2020-11-13 14:54:40||92.82||92.82||92.82||92.82|5962
1605279290000|2020-11-13 14:54:50|||||||||7486
1605279300000|2020-11-13 14:55:00|92.92|92.84|93.04|92.92|93.04|92.92|92.92|92.84|19829
1605279310000|2020-11-13 14:55:10||92.94||92.94||92.94||92.94|3747
1605279330000|2020-11-13 14:55:30|93.06|92.96|93.1|93|93.18|93.08|93.06|92.96|8184
1605279340000|2020-11-13 14:55:40|93.12|93.02|93.22|93.1|93.24|93.14|93.12|93|48992
1605279350000|2020-11-13 14:55:50|93.2||93.2||93.2||93.2||500
1605279360000|2020-11-13 14:56:00|93.24|93.12|93.2|93.12|93.24|93.12|93.2|93.12|6923
1605279370000|2020-11-13 14:56:10|||||||||1000
1605279380000|2020-11-13 14:56:20|93.18|93.14|93.24|93.18|93.24|93.18|93.18|93.14|2391
1605279390000|2020-11-13 14:56:30|93.28|93.2|93.24|93.18|93.3|93.2|93.24|93.18|8243
1605279400000|2020-11-13 14:56:40|93.3|93.2|93.3|93.2|93.3|93.2|93.3|93.2|8
1605279410000|2020-11-13 14:56:50|93.26||93.3||93.3||93.26||8403
1605279420000|2020-11-13 14:57:00|93.32|93.22|93.32|93.24|93.32|93.24|93.32|93.22|50
1605279430000|2020-11-13 14:57:10|93.36|93.26|93.32|93.28|93.38|93.28|93.32|93.26|7651
1605279440000|2020-11-13 14:57:20|93.36|93.3|93.36|93.3|93.38|93.3|93.34|93.28|29562
1605279450000|2020-11-13 14:57:30|93.34|93.28|93.36|93.3|93.36|93.3|93.34|93.28|13277
1605279460000|2020-11-13 14:57:40|93.34|93.28|93.36|93.28|93.36|93.3|93.34|93.28|20198
1605279490000|2020-11-13 14:58:10|93.34|93.3|93.38|93.28|93.38|93.3|93.32|93.28|12992
1605279500000|2020-11-13 14:58:20|93.34|93.3|93.4|93.32|93.4|93.32|93.34|93.28|83845
1605279510000|2020-11-13 14:58:30|93.44|93.34|93.44|93.36|93.44|93.36|93.44|93.34|5319
1605279520000|2020-11-13 14:58:40|93.46|93.38|93.54|93.42|93.54|93.44|93.46|93.38|50132
1605279530000|2020-11-13 14:58:50||93.44||93.44||93.44||93.44|1064
1605279550000|2020-11-13 14:59:10|93.6|93.46|93.64|93.58|93.66|93.58|93.58|93.46|38513
1605279560000|2020-11-13 14:59:20|93.62|93.54|93.62|93.54|93.64|93.58|93.62|93.54|17743
1605279570000|2020-11-13 14:59:30|93.58||93.58||93.58||93.58||20981
1605279580000|2020-11-13 14:59:40|93.56|93.52|93.56|93.54|93.58|93.56|93.56|93.5|26135
1605279590000|2020-11-13 14:59:50|93.6|93.52|93.6|93.52|93.6|93.52|93.6|93.52|8715
1605279600000|2020-11-13 15:00:00|93.58|93.54|93.56|93.48|93.6|93.54|93.56|93.48|43255
1605279610000|2020-11-13 15:00:10|93.54|93.46|93.52|93.48|93.56|93.48|93.52|93.46|23172
1605279620000|2020-11-13 15:00:20|93.5|93.44|93.54|93.48|93.54|93.48|93.5|93.44|36670
1605279630000|2020-11-13 15:00:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|2931
1605279640000|2020-11-13 15:00:40|93.5|93.42|93.5|93.44|93.5|93.48|93.48|93.42|10687
1605279650000|2020-11-13 15:00:50|||||||||1826
1605279660000|2020-11-13 15:01:00|93.48|93.46|93.56|93.46|93.58|93.5|93.48|93.44|11169
1605279670000|2020-11-13 15:01:10|93.58|93.48|93.56|93.48|93.58|93.48|93.56|93.48|1543
1605279680000|2020-11-13 15:01:20|||||||||25754
1605279690000|2020-11-13 15:01:30|||||||||4122
1605279700000|2020-11-13 15:01:40|93.58|93.56|93.54|93.46|93.58|93.56|93.54|93.44|13533
1605279710000|2020-11-13 15:01:50|93.5|93.44|93.54|93.46|93.54|93.48|93.5|93.44|8131
1605279720000|2020-11-13 15:02:00||93.48||93.48||93.48||93.48|9445
1605279730000|2020-11-13 15:02:10||93.46||93.46||93.46||93.46|5298
1605279740000|2020-11-13 15:02:20|93.52|93.44|93.6|93.5|93.6|93.5|93.46|93.38|73465
1605279750000|2020-11-13 15:02:30|93.58|93.46|93.18|93.12|93.58|93.5|93.18|93.06|69097
1605279760000|2020-11-13 15:02:40|93.2|93.14|93.3|93.18|93.34|93.22|93.2|93.14|18718
1605279770000|2020-11-13 15:02:50|93.32|93.2|93.32|93.2|93.32|93.2|93.32|93.18|3820
1605279780000|2020-11-13 15:03:00|93.3||93.3||93.3||93.3||28795
1605279790000|2020-11-13 15:03:10|93.32|93.22|93.5|93.42|93.5|93.46|93.32|93.22|59834
1605279800000|2020-11-13 15:03:20|93.54|93.5|93.6|93.54|93.62|93.54|93.54|93.42|28690
1605279810000|2020-11-13 15:03:30|93.58|93.52|93.36|93.24|93.58|93.52|93.36|93.22|59666
1605279820000|2020-11-13 15:03:40|93.32|93.18|93.28|93.18|93.32|93.24|93.2|93.14|19877
1605279840000|2020-11-13 15:04:00|||||||||3216
1605279850000|2020-11-13 15:04:10|93.3|93.2|93.42|93.34|93.44|93.36|93.28|93.2|25089
1605279860000|2020-11-13 15:04:20||93.36||93.36||93.36||93.36|29377
1605279870000|2020-11-13 15:04:30|93.4|93.34|93.42|93.32|93.44|93.34|93.36|93.3|9976
1605279890000|2020-11-13 15:04:50||93.34||93.36||93.36||93.34|22406
1605279900000|2020-11-13 15:05:00|93.44|93.38|93.66|93.54|93.7|93.58|93.44|93.38|51281
1605279910000|2020-11-13 15:05:10|93.7|93.56|93.64|93.56|93.7|93.56|93.64|93.56|21437
1605279920000|2020-11-13 15:05:20|93.62|93.54|93.7|93.64|93.76|93.66|93.56|93.54|67548
1605279930000|2020-11-13 15:05:30|93.64|93.62|93.68|93.56|93.7|93.64|93.64|93.54|83960
1605279940000|2020-11-13 15:05:40|||||||||20000
1605279950000|2020-11-13 15:05:50|93.66|93.54|93.54|93.42|93.66|93.56|93.52|93.42|99989
1605279960000|2020-11-13 15:06:00|93.56|93.44|93.74|93.6|93.76|93.64|93.56|93.44|8149
1605279980000|2020-11-13 15:06:20|93.72||93.72||93.72||93.72||68
1605279990000|2020-11-13 15:06:30|93.7|93.58|93.62|93.52|93.7|93.58|93.62|93.52|34174
1605280000000|2020-11-13 15:06:40|93.64|93.6|93.66|93.58|93.68|93.6|93.6|93.52|15727
1605280010000|2020-11-13 15:06:50|93.68|93.56|93.66|93.58|93.68|93.58|93.66|93.56|23546
1605280020000|2020-11-13 15:07:00|93.68|93.6|93.68|93.62|93.7|93.62|93.66|93.6|27123
1605280030000|2020-11-13 15:07:10|93.66|93.6|93.68|93.54|93.68|93.6|93.58|93.54|42300
1605280040000|2020-11-13 15:07:20|||||||||2123
1605280050000|2020-11-13 15:07:30||93.56||93.56||93.56||93.56|1056
1605280060000|2020-11-13 15:07:40|||||||||5299
1605280070000|2020-11-13 15:07:50|93.7|93.58|93.76|93.7|93.78|93.7|93.68|93.58|18301
1605280080000|2020-11-13 15:08:00|93.78|93.72|93.8|93.74|93.8|93.74|93.78|93.72|2788
1605280090000|2020-11-13 15:08:10|||||||||5062
1605280100000|2020-11-13 15:08:20|93.82|93.76|93.98|93.92|93.98|93.94|93.82|93.76|127908
1605280110000|2020-11-13 15:08:30|94|93.94|94.06|93.98|94.08|94.02|94|93.92|33316
1605280120000|2020-11-13 15:08:40|94.08|94|94.2|94.14|94.2|94.16|94.08|94|34731
1605280140000|2020-11-13 15:09:00|94.18|94.12|94.28|94.16|94.28|94.2|94.12|94.02|105555
1605280150000|2020-11-13 15:09:10|94.3|94.14|94.38|94.26|94.38|94.28|94.3|94.14|23873
1605280160000|2020-11-13 15:09:20|94.36||94.36||94.36||94.36||3583
1605280170000|2020-11-13 15:09:30||94.28||94.28||94.28||94.28|1927
1605280180000|2020-11-13 15:09:40|94.34|94.26|94.36|94.28|94.36|94.28|94.26|94.16|21055
1605280200000|2020-11-13 15:10:00|94.34|94.26|94.32|94.24|94.36|94.26|94.3|94.2|22384
1605280210000|2020-11-13 15:10:10|94.34|94.2|94.3|94.2|94.34|94.2|94.28|94.18|36460
1605280220000|2020-11-13 15:10:20|94.32|94.22|94.38|94.3|94.38|94.32|94.3|94.22|27720
1605280230000|2020-11-13 15:10:30|||||||||10150
1605280240000|2020-11-13 15:10:40|94.36|94.26|94.34|94.24|94.38|94.26|94.34|94.2|15149
1605280250000|2020-11-13 15:10:50||94.26||94.26||94.26||94.24|2982
1605280260000|2020-11-13 15:11:00|94.36|94.28|94.32|94.26|94.38|94.28|94.32|94.24|20559
1605280270000|2020-11-13 15:11:10|94.38|94.28|94.36|94.28|94.38|94.28|94.36|94.28|14036
1605280280000|2020-11-13 15:11:20|||||||||1780
1605280290000|2020-11-13 15:11:30||94.26||94.26||94.26||94.26|2388
1605280300000|2020-11-13 15:11:40|94.34|94.24|94.36|94.24|94.36|94.26|94.3|94.24|13156
1605280310000|2020-11-13 15:11:50|94.34|94.2|94.34|94.2|94.34|94.26|94.34|94.2|9451
1605280320000|2020-11-13 15:12:00||94.22||94.22||94.22||94.22|5450
1605280330000|2020-11-13 15:12:10||94.24||94.22||94.24||94.22|37764
1605280340000|2020-11-13 15:12:20|94.36|94.24|94.36|94.28|94.38|94.32|94.32|94.22|18719
1605280350000|2020-11-13 15:12:30|94.34|94.32|94.36|94.28|94.36|94.32|94.34|94.28|44799
1605280360000|2020-11-13 15:12:40|94.38|94.3|94.38|94.34|94.4|94.34|94.36|94.28|30486
1605280370000|2020-11-13 15:12:50|94.4|94.36|94.5|94.4|94.5|94.4|94.4|94.36|21455
1605280380000|2020-11-13 15:13:00|94.52|94.42|94.6|94.52|94.64|94.58|94.5|94.42|57832
1605280390000|2020-11-13 15:13:10|94.56|94.48|94.6|94.52|94.62|94.52|94.56|94.48|116909
1605280400000|2020-11-13 15:13:20|94.62|94.66|94.7|94.66|94.7|94.68|94.62|94.54|47650
1605280410000|2020-11-13 15:13:30|94.68|94.64|94.44|94.38|94.7|94.68|94.44|94.26|126570
1605280420000|2020-11-13 15:13:40|94.46|94.48|94.48|94.32|94.5|94.48|94.46|94.28|45519
1605280440000|2020-11-13 15:14:00||94.34||94.34||94.34||94.34|7018
1605280460000|2020-11-13 15:14:20||94.36||94.36||94.36||94.36|1156
1605280470000|2020-11-13 15:14:30|94.5|94.38|94.52|94.4|94.52|94.4|94.48|94.36|6422
1605280480000|2020-11-13 15:14:40|94.5||94.5||94.5||94.5||1582
1605280490000|2020-11-13 15:14:50|94.52|94.42|94.6|94.52|94.62|94.52|94.5|94.4|26307
1605280500000|2020-11-13 15:15:00|94.58|94.54|94.62|94.52|94.62|94.54|94.58|94.5|14241
1605280510000|2020-11-13 15:15:10|94.6|94.5|94.56|94.46|94.6|94.5|94.54|94.46|15848
1605280520000|2020-11-13 15:15:20|94.54|94.42|94.04|93.84|94.54|94.46|94.04|93.8|75863
1605280530000|2020-11-13 15:15:30|94.02|93.86|94|93.88|94.02|93.88|94|93.86|10741
1605280540000|2020-11-13 15:15:40|93.98|93.9|94.28|94.14|94.28|94.14|93.98|93.9|15970
1605280550000|2020-11-13 15:15:50||94.16||94.18||94.18||94.16|7152
1605280560000|2020-11-13 15:16:00|94.3|94.2|94.44|94.36|94.46|94.36|94.3|94.2|44404
1605280570000|2020-11-13 15:16:10|94.42|94.32|94.38|94.26|94.42|94.32|94.38|94.26|12539
1605280580000|2020-11-13 15:16:20||94.28||94.28||94.28||94.28|31511
1605280590000|2020-11-13 15:16:30|94.44|94.32|94.44|94.32|94.48|94.38|94.44|94.32|2906
1605280610000|2020-11-13 15:16:50|94.42||94.44||94.44||94.42||11492
1605280630000|2020-11-13 15:17:10|94.42|94.3|94.36|94.28|94.42|94.38|94.36|94.28|20453
1605280640000|2020-11-13 15:17:20|94.34|94.26|94.32|94.24|94.34|94.28|94.3|94.24|9513
1605280650000|2020-11-13 15:17:30|||||||||731
1605280660000|2020-11-13 15:17:40|94.3|94.16|94.3|94.24|94.32|94.24|94.3|94.16|6976
1605280670000|2020-11-13 15:17:50|94.28|94.2|94.24|94.16|94.3|94.2|94.24|94.16|110114
1605280680000|2020-11-13 15:18:00|||||||||5303
1605280690000|2020-11-13 15:18:10|94.26|94.18|94.32|94.2|94.32|94.24|94.24|94.16|12342
1605280700000|2020-11-13 15:18:20|94.34||94.38||94.38||94.32||10201
1605280710000|2020-11-13 15:18:30|94.36||94.34||94.36||94.34||538
1605280730000|2020-11-13 15:18:50|94.26|94.18|94.28|94.14|94.34|94.2|94.26|94.14|19783
1605280740000|2020-11-13 15:19:00|94.26|94.12|94.2|94.12|94.26|94.16|94.2|94.1|32635
1605280750000|2020-11-13 15:19:10||94.16||94.16||94.16||94.16|0
1605280760000|2020-11-13 15:19:20|94.22|94.18|94.3|94.18|94.3|94.18|94.22|94.18|15851
1605280770000|2020-11-13 15:19:30|94.28|94.16|94.28|94.18|94.28|94.18|94.28|94.16|2606
1605280780000|2020-11-13 15:19:40|94.3||94.3||94.3||94.3||0
1605280790000|2020-11-13 15:19:50|||||||||1042
1605280800000|2020-11-13 15:20:00|94.28|94.16|94.2|94.12|94.3|94.16|94.18|94.1|104868
1605280810000|2020-11-13 15:20:10|94.18|94.08|93.94|93.8|94.2|94.08|93.94|93.76|65107
1605280820000|2020-11-13 15:20:20|93.92|93.82|93.94|93.86|93.94|93.86|93.88|93.82|28635
1605280830000|2020-11-13 15:20:30|93.96|93.88|94.02|93.9|94.02|93.9|93.96|93.88|10852
1605280840000|2020-11-13 15:20:40|93.98|93.86|93.98|93.84|94|93.9|93.96|93.84|43745
1605280850000|2020-11-13 15:20:50|93.96|93.82|93.9|93.78|93.96|93.84|93.9|93.78|17456
1605280860000|2020-11-13 15:21:00|93.84|93.8|93.9|93.82|93.9|93.82|93.84|93.8|3441
1605280880000|2020-11-13 15:21:20|93.88|93.8|93.88|93.76|93.88|93.8|93.88|93.76|12491
1605280890000|2020-11-13 15:21:30|||||||||2800
1605280900000|2020-11-13 15:21:40||93.78||93.8||93.8||93.78|21717
1605280910000|2020-11-13 15:21:50|93.86|93.78|93.76|93.64|93.86|93.78|93.74|93.6|47786
1605280920000|2020-11-13 15:22:00|93.74|93.62|93.68|93.62|93.76|93.62|93.68|93.62|21642
1605280930000|2020-11-13 15:22:10|93.7|93.64|93.84|93.74|93.84|93.76|93.7|93.64|29246
1605280940000|2020-11-13 15:22:20|||||||||52148
1605280950000|2020-11-13 15:22:30|||||||||47
1605280960000|2020-11-13 15:22:40||93.76||93.76||93.76||93.76|27
1605280970000|2020-11-13 15:22:50|93.82||93.84||93.84||93.82||10965
1605280980000|2020-11-13 15:23:00|93.86|93.78|93.94|93.86|93.96|93.86|93.86|93.78|29504
1605280990000|2020-11-13 15:23:10|||||||||2511
1605281000000|2020-11-13 15:23:20|93.96|93.88|94|93.92|94.02|93.96|93.96|93.88|35495
1605281010000|2020-11-13 15:23:30|||||||||23
1605281020000|2020-11-13 15:23:40|||||||||1046
1605281030000|2020-11-13 15:23:50|||||||||5074
1605281040000|2020-11-13 15:24:00|93.98|93.9|93.98|93.88|94|93.92|93.98|93.88|33816
1605281060000|2020-11-13 15:24:20||93.9||93.9||93.9||93.9|112
1605281080000|2020-11-13 15:24:40|93.96|93.88|93.98|93.9|93.98|93.92|93.96|93.88|29142
1605281090000|2020-11-13 15:24:50|93.96|93.92|93.98|93.9|93.98|93.92|93.96|93.88|8195
1605281100000|2020-11-13 15:25:00|94|93.92|94|93.94|94|93.94|94|93.92|4399
1605281110000|2020-11-13 15:25:10|||||||||2105
1605281120000|2020-11-13 15:25:20|||||||||1000
1605281130000|2020-11-13 15:25:30|||||||||11191
1605281140000|2020-11-13 15:25:40|94.02|93.96|94.06|94|94.06|94.02|94|93.94|34549
1605281150000|2020-11-13 15:25:50|94.08|94.02|94.08|94.04|94.1|94.08|94.08|94|21095
1605281160000|2020-11-13 15:26:00|94.1|94.06|94.12|94.06|94.12|94.06|94.1|94.04|18680
1605281170000|2020-11-13 15:26:10|94.14|94.08|94.18|94.08|94.2|94.08|94.14|94.08|9967
1605281180000|2020-11-13 15:26:20|94.2|94.1|94.26|94.18|94.28|94.18|94.2|94.1|24300
1605281190000|2020-11-13 15:26:30|94.24|94.16|94.26|94.16|94.3|94.22|94.18|94.12|31446
1605281200000|2020-11-13 15:26:40||94.18||94.2||94.2||94.18|50
1605281210000|2020-11-13 15:26:50|94.24|94.18|94.24|94.16|94.24|94.2|94.24|94.16|19383
1605281220000|2020-11-13 15:27:00|94.22|94.14|94.14|94.06|94.24|94.16|94.12|94.04|94661
1605281230000|2020-11-13 15:27:10|94.12|94.02|94.12|94.02|94.12|94.02|94.12|94.02|2649
1605281240000|2020-11-13 15:27:20||94.06||94.02||94.06||94.02|12277
1605281250000|2020-11-13 15:27:30|94.1||94.1||94.12||94.1||5315
1605281260000|2020-11-13 15:27:40|94.08|94.08|94.08|94.02|94.08|94.08|94.08|94.02|10792
1605281270000|2020-11-13 15:27:50|||||||||1000
1605281280000|2020-11-13 15:28:00|94.12|94.04|94.1|94.04|94.14|94.08|94.1|94.04|233507
1605281290000|2020-11-13 15:28:10|94|94.02|94|93.96|94|94.02|93.98|93.94|157830
1605281300000|2020-11-13 15:28:20|93.96|93.94|93.96|93.9|94|93.94|93.96|93.9|9302
1605281310000|2020-11-13 15:28:30|93.94|93.88|93.84|93.76|93.94|93.88|93.8|93.7|18232
1605281320000|2020-11-13 15:28:40|93.82||93.82||93.82||93.82||0
1605281330000|2020-11-13 15:28:50|93.84|93.78|93.9|93.8|93.94|93.82|93.84|93.78|17644
1605281340000|2020-11-13 15:29:00|||||||||15975
1605281350000|2020-11-13 15:29:10|93.86|93.78|93.86|93.78|93.86|93.78|93.86|93.78|54
1605281370000|2020-11-13 15:29:30|93.9|93.8|94|93.92|94|93.92|93.9|93.8|18953
1605281380000|2020-11-13 15:29:40|94.02|94|94.04|93.94|94.04|94|94|93.92|21005
1605281390000|2020-11-13 15:29:50|94.02||94.02||94.02||94.02||2151
1605281400000|2020-11-13 15:30:00|93.98|93.98|94.02|93.94|94.02|93.98|93.98|93.92|7588
1605281410000|2020-11-13 15:30:10|94.04|93.96|94|93.9|94.06|94|93.98|93.9|106598
1605281420000|2020-11-13 15:30:20|93.98||93.98||93.98||93.98||2493
1605281450000|2020-11-13 15:30:50|93.94|93.88|93.88|93.8|93.94|93.9|93.88|93.74|88815
1605281460000|2020-11-13 15:31:00|93.84||93.88||93.88||93.84||4794
1605281470000|2020-11-13 15:31:10|93.86|93.78|93.78|93.7|93.86|93.78|93.7|93.68|24488
1605281490000|2020-11-13 15:31:30|93.76|93.66|93.66|93.62|93.76|93.66|93.66|93.62|6548
1605281500000|2020-11-13 15:31:40|93.72|93.64|93.56|93.5|93.72|93.64|93.56|93.5|36574
1605281510000|2020-11-13 15:31:50|93.54|93.52|93.6|93.52|93.6|93.52|93.54|93.52|11334
1605281520000|2020-11-13 15:32:00|93.58|93.48|93.52|93.42|93.58|93.48|93.52|93.4|3683
1605281530000|2020-11-13 15:32:10|93.54|93.46|93.62|93.52|93.62|93.52|93.54|93.46|46258
1605281540000|2020-11-13 15:32:20|93.64|93.54|93.68|93.58|93.68|93.58|93.62|93.54|27905
1605281550000|2020-11-13 15:32:30|93.72|93.6|93.66|93.62|93.72|93.62|93.66|93.6|8769
1605281560000|2020-11-13 15:32:40|93.64|93.58|93.64|93.56|93.66|93.58|93.64|93.56|8111
1605281570000|2020-11-13 15:32:50|93.66|93.6|93.66|93.6|93.66|93.6|93.62|93.6|17143
1605281580000|2020-11-13 15:33:00|93.7|93.62|93.84|93.76|93.84|93.76|93.7|93.62|13845
1605281590000|2020-11-13 15:33:10|93.86|93.78|93.88|93.8|93.88|93.8|93.86|93.78|7574
1605281600000|2020-11-13 15:33:20|93.9|93.82|93.9|93.82|93.94|93.84|93.9|93.8|9316
1605281610000|2020-11-13 15:33:30|93.88||93.88||93.88||93.88||9999
1605281620000|2020-11-13 15:33:40|||||||||12108
1605281630000|2020-11-13 15:33:50|93.9|93.84|93.88|93.82|93.94|93.86|93.86|93.82|18268
1605281640000|2020-11-13 15:34:00|93.9||93.9||93.9||93.9||5770
1605281650000|2020-11-13 15:34:10|||||||||1044
1605281660000|2020-11-13 15:34:20|93.92|93.84|93.96|93.9|93.98|93.94|93.92|93.84|22899
1605281670000|2020-11-13 15:34:30|||||||||2129
1605281680000|2020-11-13 15:34:40|93.98|93.92|94.02|93.92|94.04|93.98|93.98|93.9|11461
1605281690000|2020-11-13 15:34:50|94.04|93.94|94.12|94.02|94.12|94.02|94.04|93.94|36576
1605281700000|2020-11-13 15:35:00|94.1|94.04|94.08|93.98|94.1|94.04|94.04|93.98|38610
1605281710000|2020-11-13 15:35:10|94.04|93.96|93.98|93.9|94.04|93.98|93.98|93.9|76470
1605281720000|2020-11-13 15:35:20|93.96|93.94|93.88|93.82|93.96|93.94|93.86|93.82|16386
1605281730000|2020-11-13 15:35:30|93.86||93.86||93.86||93.86||1110
1605281740000|2020-11-13 15:35:40|93.88|93.84|93.96|93.86|93.96|93.86|93.88|93.84|14548
1605281750000|2020-11-13 15:35:50|93.94|93.84|93.94|93.84|93.94|93.86|93.94|93.84|2336
1605281760000|2020-11-13 15:36:00|93.96|93.86|93.96|93.88|94|93.96|93.94|93.86|12626
1605281770000|2020-11-13 15:36:10|||||||||6000
1605281780000|2020-11-13 15:36:20|94|93.9|93.98|93.9|94|93.9|93.98|93.88|12052
1605281800000|2020-11-13 15:36:40|||||||||5000
1605281810000|2020-11-13 15:36:50|93.96|93.88|93.9|93.82|93.96|93.88|93.88|93.8|48139
1605281830000|2020-11-13 15:37:10|||||||||13882
1605281840000|2020-11-13 15:37:20|93.88|93.8|93.88|93.82|93.9|93.82|93.86|93.8|37448
1605281850000|2020-11-13 15:37:30|93.9|93.84|93.96|93.9|93.96|93.9|93.9|93.84|19411
1605281860000|2020-11-13 15:37:40|93.98|93.92|94|93.96|94.04|93.96|93.98|93.92|8721
1605281870000|2020-11-13 15:37:50||93.94||93.92||93.96||93.92|12653
1605281880000|2020-11-13 15:38:00|93.98|93.9|93.94|93.86|93.98|93.9|93.92|93.86|23300
1605281890000|2020-11-13 15:38:10|93.92|93.84|93.82|93.76|93.92|93.86|93.82|93.76|63793
1605281900000|2020-11-13 15:38:20|93.8|93.74|93.66|93.6|93.8|93.74|93.66|93.6|20225
1605281910000|2020-11-13 15:38:30|93.64|93.56|93.6|93.54|93.64|93.56|93.6|93.54|2732
1605281920000|2020-11-13 15:38:40|||||||||1166
1605281930000|2020-11-13 15:38:50|93.64|93.56|93.64|93.56|93.64|93.56|93.64|93.56|7506
1605281940000|2020-11-13 15:39:00|93.62||93.62||93.62||93.62||10642
1605281950000|2020-11-13 15:39:10|93.6|93.54|93.6|93.5|93.62|93.54|93.6|93.5|35906
1605281960000|2020-11-13 15:39:20||93.52||93.52||93.52||93.52|7750
1605281980000|2020-11-13 15:39:40|93.58|93.5|93.56|93.5|93.58|93.5|93.5|93.44|69486
1605281990000|2020-11-13 15:39:50|93.6|93.52|93.66|93.58|93.66|93.58|93.6|93.52|10920
1605282000000|2020-11-13 15:40:00|93.62|93.62|93.7|93.62|93.7|93.62|93.62|93.58|1875
1605282010000|2020-11-13 15:40:10|||||||||541
1605282020000|2020-11-13 15:40:20|93.72|93.64|93.76|93.72|93.78|93.72|93.7|93.64|14624
1605282030000|2020-11-13 15:40:30|93.78|93.74|93.8|93.74|93.84|93.76|93.78|93.74|26279
1605282040000|2020-11-13 15:40:40|93.78||93.78||93.78||93.78||0
1605282050000|2020-11-13 15:40:50|93.8|93.72|93.8|93.74|93.84|93.74|93.8|93.72|22595
1605282060000|2020-11-13 15:41:00|93.82|93.76|93.8|93.72|93.84|93.76|93.8|93.72|94337
1605282070000|2020-11-13 15:41:10||93.74||93.74||93.74||93.74|227
1605282080000|2020-11-13 15:41:20|||||||||4232
1605282090000|2020-11-13 15:41:30|93.78|93.72|93.78|93.76|93.84|93.76|93.74|93.68|50102
1605282100000|2020-11-13 15:41:40|93.8|93.78|93.8|93.76|93.84|93.78|93.8|93.74|7349
1605282110000|2020-11-13 15:41:50|93.78|93.74|93.78|93.74|93.78|93.74|93.78|93.72|13374
1605282120000|2020-11-13 15:42:00|93.8|93.78|93.86|93.82|93.94|93.82|93.8|93.78|33085
1605282130000|2020-11-13 15:42:10|93.84|93.8|93.86|93.8|93.86|93.82|93.84|93.8|28401
1605282140000|2020-11-13 15:42:20|||||||||5950
1605282150000|2020-11-13 15:42:30|||||||||53931
1605282160000|2020-11-13 15:42:40|||||||||91
1605282170000|2020-11-13 15:42:50|93.88|93.82|93.92|93.84|93.96|93.86|93.88|93.82|7232
1605282180000|2020-11-13 15:43:00|93.88||93.9||93.92||93.88||2648
1605282190000|2020-11-13 15:43:10|||||||||3681
1605282200000|2020-11-13 15:43:20|||||||||4261
1605282210000|2020-11-13 15:43:30|||||||||4446
1605282220000|2020-11-13 15:43:40|93.88|93.82|93.86|93.78|93.88|93.84|93.86|93.78|80070
1605282230000|2020-11-13 15:43:50|93.84|93.76|93.76|93.7|93.84|93.78|93.76|93.7|54522
1605282240000|2020-11-13 15:44:00|||||||||1000
1605282250000|2020-11-13 15:44:10|93.78||93.76||93.78||93.76||12819
1605282260000|2020-11-13 15:44:20|||||||||7427
1605282270000|2020-11-13 15:44:30|93.74|93.68|93.68|93.62|93.74|93.68|93.68|93.62|33365
1605282280000|2020-11-13 15:44:40|93.66|93.6|93.58|93.54|93.66|93.62|93.58|93.52|28587
1605282290000|2020-11-13 15:44:50|93.56|93.52|93.56|93.52|93.56|93.52|93.54|93.52|3197
1605282300000|2020-11-13 15:45:00|93.58|93.54|93.58|93.54|93.58|93.54|93.56|93.54|11492
1605282310000|2020-11-13 15:45:10|93.62|93.56|93.6|93.54|93.66|93.58|93.6|93.52|8200
1605282320000|2020-11-13 15:45:20|93.58|93.52|93.58|93.52|93.58|93.52|93.58|93.52|2529
1605282330000|2020-11-13 15:45:30||93.5||93.5||93.5||93.5|15437
1605282340000|2020-11-13 15:45:40|93.56|93.48|93.52|93.48|93.56|93.5|93.52|93.42|36138
1605282350000|2020-11-13 15:45:50|93.54||93.52||93.56||93.52||6918
1605282360000|2020-11-13 15:46:00|93.5|93.46|93.42|93.36|93.5|93.46|93.42|93.32|37050
1605282370000|2020-11-13 15:46:10|93.4|93.34|93.42|93.36|93.42|93.36|93.38|93.34|19809
1605282380000|2020-11-13 15:46:20|||||||||26769
1605282390000|2020-11-13 15:46:30|93.44|93.38|93.54|93.48|93.56|93.48|93.44|93.38|52886
1605282400000|2020-11-13 15:46:40|93.48|93.46|93.5|93.4|93.54|93.48|93.48|93.4|19136
1605282410000|2020-11-13 15:46:50|||||||||66
1605282420000|2020-11-13 15:47:00|93.48||93.48||93.48||93.48||721
1605282430000|2020-11-13 15:47:10|93.46|93.38|93.4|93.32|93.46|93.38|93.4|93.32|25093
1605282440000|2020-11-13 15:47:20|93.38|93.3|93.32|93.26|93.4|93.32|93.3|93.24|54323
1605282450000|2020-11-13 15:47:30|||||||||2000
1605282460000|2020-11-13 15:47:40|||||||||5000
1605282470000|2020-11-13 15:47:50|93.34|93.3|93.34|93.28|93.34|93.3|93.34|93.28|8770
1605282480000|2020-11-13 15:48:00|93.36|93.3|93.4|93.34|93.48|93.36|93.36|93.3|26354
1605282490000|2020-11-13 15:48:10|93.42||93.4||93.42||93.4||2392
1605282500000|2020-11-13 15:48:20|93.38|93.32|93.38|93.3|93.38|93.32|93.38|93.3|16327
1605282510000|2020-11-13 15:48:30|93.4|93.32|93.48|93.42|93.52|93.44|93.4|93.32|40662
1605282520000|2020-11-13 15:48:40|93.5|93.44|93.56|93.48|93.64|93.58|93.48|93.44|45103
1605282530000|2020-11-13 15:48:50|||||||||2465
1605282540000|2020-11-13 15:49:00|93.58|93.5|93.58|93.48|93.6|93.5|93.58|93.48|1512
1605282550000|2020-11-13 15:49:10|93.56||93.56||93.56||93.56||0
1605282560000|2020-11-13 15:49:20|93.54|93.54|93.5|93.44|93.56|93.54|93.5|93.4|52019
1605282570000|2020-11-13 15:49:30|93.48|93.48|93.5|93.44|93.5|93.48|93.48|93.44|4902
1605282600000|2020-11-13 15:50:00|93.46||93.5||93.5||93.46||4613
1605282610000|2020-11-13 15:50:10|93.52|93.46|93.54|93.48|93.62|93.5|93.5|93.46|31845
1605282620000|2020-11-13 15:50:20|93.52|93.46|93.48|93.44|93.54|93.48|93.48|93.42|38259
1605282630000|2020-11-13 15:50:30|93.52|93.48|93.6|93.5|93.6|93.5|93.52|93.48|81052
1605282640000|2020-11-13 15:50:40|||||||||28164
1605282650000|2020-11-13 15:50:50|93.62|93.52|93.78|93.68|93.8|93.72|93.62|93.52|48956
1605282660000|2020-11-13 15:51:00|93.76|93.7|93.78|93.68|93.78|93.7|93.76|93.66|18358
1605282680000|2020-11-13 15:51:20|93.76|93.66|93.76|93.68|93.78|93.68|93.68|93.64|28983
1605282690000|2020-11-13 15:51:30|93.74|93.66|93.72|93.64|93.76|93.68|93.72|93.64|44606
1605282700000|2020-11-13 15:51:40|||||||||641
1605282710000|2020-11-13 15:51:50|93.7|93.62|93.7|93.64|93.72|93.64|93.7|93.62|29685
1605282720000|2020-11-13 15:52:00|||||||||2000
1605282750000|2020-11-13 15:52:30|93.68|93.62|93.64|93.56|93.68|93.64|93.64|93.56|83387
1605282760000|2020-11-13 15:52:40|||||||||500
1605282770000|2020-11-13 15:52:50|93.62||93.62||93.62||93.62||4513
1605282780000|2020-11-13 15:53:00|93.6|93.54|93.6|93.56|93.62|93.56|93.6|93.54|23487
1605282790000|2020-11-13 15:53:10||93.52||93.56||93.56||93.52|28068
1605282800000|2020-11-13 15:53:20|93.58|93.54|93.58|93.54|93.6|93.54|93.58|93.54|2946
1605282810000|2020-11-13 15:53:30|93.6|93.56|93.68|93.62|93.68|93.62|93.6|93.56|30258
1605282820000|2020-11-13 15:53:40|93.66|93.6|93.66|93.56|93.66|93.62|93.66|93.56|10035
1605282830000|2020-11-13 15:53:50|93.64|93.58|93.64|93.56|93.66|93.58|93.64|93.56|7967
1605282850000|2020-11-13 15:54:10|93.62||93.62||93.62||93.62||5112
1605282870000|2020-11-13 15:54:30|93.64|93.58|93.64|93.56|93.7|93.64|93.62|93.54|76988
1605282890000|2020-11-13 15:54:50|93.62|93.54|93.6|93.54|93.62|93.56|93.6|93.54|21953
1605282910000|2020-11-13 15:55:10|93.58|93.52|93.6|93.52|93.6|93.52|93.58|93.52|16042
1605282920000|2020-11-13 15:55:20|||||||||3011
1605282930000|2020-11-13 15:55:30|||||||||5303
1605282940000|2020-11-13 15:55:40|93.58||93.58||93.58||93.58||1435
1605282950000|2020-11-13 15:55:50|93.52|93.5|93.54|93.48|93.58|93.52|93.52|93.46|88011
1605282970000|2020-11-13 15:56:10|||||||||21267
1605282980000|2020-11-13 15:56:20|||||||||17042
1605282990000|2020-11-13 15:56:30|||||||||20541
1605283000000|2020-11-13 15:56:40|||||||||1051
1605283010000|2020-11-13 15:56:50|93.56|93.5|93.6|93.54|93.62|93.58|93.56|93.5|102560
1605283020000|2020-11-13 15:57:00|93.58|93.52|93.56|93.52|93.6|93.54|93.56|93.52|50292
1605283030000|2020-11-13 15:57:10|93.58|93.54|93.54|93.48|93.58|93.56|93.54|93.48|22029
1605283040000|2020-11-13 15:57:20|93.52|93.46|93.54|93.48|93.54|93.48|93.5|93.46|47055
1605283050000|2020-11-13 15:57:30|93.56|93.5|93.54|93.48|93.6|93.5|93.54|93.48|21214
1605283060000|2020-11-13 15:57:40|93.52|93.46|93.48|93.44|93.52|93.48|93.48|93.44|24920
1605283070000|2020-11-13 15:57:50|93.5||93.48||93.5||93.48||5774
1605283080000|2020-11-13 15:58:00|||||||||1052
1605283090000|2020-11-13 15:58:10|93.5|93.46|93.52|93.46|93.56|93.46|93.5|93.46|62037
1605283100000|2020-11-13 15:58:20|||||||||2651
1605283110000|2020-11-13 15:58:30|93.5|93.44|93.46|93.42|93.5|93.46|93.46|93.4|61770
1605283120000|2020-11-13 15:58:40|93.42|93.4|93.42|93.36|93.42|93.4|93.42|93.36|2568
1605283130000|2020-11-13 15:58:50|93.4|93.34|93.38|93.32|93.4|93.36|93.36|93.32|69197
1605283140000|2020-11-13 15:59:00|||||||||15000
1605283150000|2020-11-13 15:59:10|||||||||11121
1605283160000|2020-11-13 15:59:20|93.4|93.34|93.42|93.36|93.46|93.36|93.4|93.34|18329
1605283170000|2020-11-13 15:59:30|93.44|93.38|93.48|93.4|93.48|93.4|93.44|93.38|9524
1605283180000|2020-11-13 15:59:40|93.5|93.42|93.48|93.4|93.5|93.44|93.48|93.4|7888
1605283200000|2020-11-13 16:00:00|93.44|93.42|93.54|93.48|93.56|93.5|93.44|93.42|71610
1605283210000|2020-11-13 16:00:10|93.52|93.46|93.52|93.46|93.54|93.5|93.52|93.44|14829
1605283220000|2020-11-13 16:00:20|93.48|93.44|93.48|93.44|93.48|93.44|93.48|93.44|3151
1605283230000|2020-11-13 16:00:30|93.5|93.46|93.52|93.46|93.52|93.46|93.5|93.46|13783
1605283240000|2020-11-13 16:00:40|93.54||93.54||93.54||93.54||12146
1605283250000|2020-11-13 16:00:50|93.5||93.54||93.54||93.5||13771
1605283260000|2020-11-13 16:01:00|||||||||100
1605283270000|2020-11-13 16:01:10|||||||||3462
1605283280000|2020-11-13 16:01:20|93.56|93.48|93.62|93.56|93.66|93.58|93.54|93.48|66348
1605283290000|2020-11-13 16:01:30|93.6||93.6||93.6||93.6||3183
1605283300000|2020-11-13 16:01:40||93.54||93.54||93.56||93.54|57112
1605283310000|2020-11-13 16:01:50|93.58|93.52|93.58|93.5|93.58|93.52|93.58|93.5|13436
1605283320000|2020-11-13 16:02:00|||||||||53680
1605283330000|2020-11-13 16:02:10|||||||||800
1605283340000|2020-11-13 16:02:20|||||||||14883
1605283350000|2020-11-13 16:02:30|||||||||500
1605283360000|2020-11-13 16:02:40|93.56|93.48|93.56|93.48|93.56|93.48|93.52|93.46|48771
1605283370000|2020-11-13 16:02:50|||||||||12837
1605283390000|2020-11-13 16:03:10|||||||||4242
1605283400000|2020-11-13 16:03:20|93.58|93.5|93.66|93.6|93.66|93.6|93.56|93.5|91895
1605283410000|2020-11-13 16:03:30|||||||||18249
1605283420000|2020-11-13 16:03:40|93.64|93.58|93.64|93.58|93.66|93.6|93.64|93.58|140889
1605283430000|2020-11-13 16:03:50|||||||||11277
1605283440000|2020-11-13 16:04:00|||||||||912
1605283450000|2020-11-13 16:04:10|||||||||7534
1605283460000|2020-11-13 16:04:20|93.66|93.64|93.64|93.6|93.68|93.64|93.62|93.6|56225
1605283470000|2020-11-13 16:04:30|||||||||3686
1605283480000|2020-11-13 16:04:40|||||||||700
1605283490000|2020-11-13 16:04:50|93.66|93.62|93.72|93.66|93.72|93.66|93.66|93.62|50292
1605283500000|2020-11-13 16:05:00||93.68||93.66||93.68||93.66|200
1605283510000|2020-11-13 16:05:10|||||||||22144
1605283520000|2020-11-13 16:05:20|93.7|93.64|93.7|93.64|93.72|93.66|93.7|93.64|150671
1605283530000|2020-11-13 16:05:30|||||||||5303
1605283540000|2020-11-13 16:05:40|||||||||5982
1605283560000|2020-11-13 16:06:00|||||||||2856
1605283580000|2020-11-13 16:06:20|93.64|93.62|93.68|93.62|93.7|93.62|93.64|93.6|122248
1605283600000|2020-11-13 16:06:40|||||||||2572
1605283610000|2020-11-13 16:06:50|93.66|93.6|93.6|93.54|93.66|93.62|93.58|93.54|92411
1605283620000|2020-11-13 16:07:00|93.58|93.52|93.48|93.44|93.58|93.52|93.48|93.44|76491
1605283630000|2020-11-13 16:07:10|93.44|93.42|93.34|93.3|93.44|93.42|93.34|93.3|46702
1605283640000|2020-11-13 16:07:20|93.36||93.38||93.38||93.36||27185
1605283650000|2020-11-13 16:07:30|93.4|93.32|93.4|93.34|93.44|93.34|93.4|93.32|23552
1605283680000|2020-11-13 16:08:00|93.42|93.36|93.44|93.36|93.44|93.36|93.38|93.32|49918
1605283690000|2020-11-13 16:08:10|93.42|93.34|93.42|93.36|93.44|93.36|93.42|93.32|6439
1605283700000|2020-11-13 16:08:20|||||||||300
1605283710000|2020-11-13 16:08:30|93.4|93.34|93.36|93.32|93.4|93.34|93.34|93.3|35003
1605283720000|2020-11-13 16:08:40|||||||||3550
1605283730000|2020-11-13 16:08:50|93.4|93.36|93.38|93.32|93.42|93.36|93.36|93.32|19391
1605283740000|2020-11-13 16:09:00|93.42|93.34|93.42|93.36|93.42|93.38|93.38|93.34|15262
1605283750000|2020-11-13 16:09:10|93.4|93.34|93.42|93.38|93.42|93.38|93.4|93.34|29777
1605283760000|2020-11-13 16:09:20||93.34||93.34||93.38||93.34|6977
1605283770000|2020-11-13 16:09:30|||||||||93
1605283780000|2020-11-13 16:09:40|||||||||4250
1605283790000|2020-11-13 16:09:50|||||||||500
1605283800000|2020-11-13 16:10:00|93.4|93.32|93.42|93.34|93.42|93.34|93.4|93.32|25017
1605283810000|2020-11-13 16:10:10|93.44|93.36|93.54|93.46|93.56|93.52|93.44|93.36|43275
1605283820000|2020-11-13 16:10:20|93.52||93.52||93.52||93.52||3437
1605283830000|2020-11-13 16:10:30|93.5|93.44|93.32|93.3|93.5|93.46|93.3|93.28|132503
1605283840000|2020-11-13 16:10:40|93.34|93.28|93.34|93.28|93.34|93.3|93.34|93.28|3505
1605283850000|2020-11-13 16:10:50|93.3||93.3||93.34||93.3||5374
1605283860000|2020-11-13 16:11:00|93.28|93.24|93.3|93.26|93.3|93.26|93.28|93.24|5811
1605283870000|2020-11-13 16:11:10|93.34|93.28|93.34|93.28|93.36|93.28|93.34|93.28|14163
1605283880000|2020-11-13 16:11:20|||||||||1000
1605283890000|2020-11-13 16:11:30|||||||||1868
1605283900000|2020-11-13 16:11:40|93.32|93.3|93.32|93.28|93.32|93.3|93.32|93.28|5249
1605283920000|2020-11-13 16:12:00|||||||||3729
1605283930000|2020-11-13 16:12:10|||||||||9081
1605283940000|2020-11-13 16:12:20|93.3|93.26|93.3|93.26|93.3|93.28|93.3|93.26|8188
1605283950000|2020-11-13 16:12:30|93.26|93.24|93.34|93.28|93.34|93.28|93.26|93.24|37918
1605283960000|2020-11-13 16:12:40|||||||||8314
1605283970000|2020-11-13 16:12:50|93.36|93.3|93.44|93.34|93.44|93.34|93.34|93.3|59719
1605283990000|2020-11-13 16:13:10|93.46|93.38|93.46|93.38|93.5|93.48|93.44|93.36|251407
1605284000000|2020-11-13 16:13:20|93.44||93.42||93.44||93.42||4204
1605284010000|2020-11-13 16:13:30|93.44|93.36|93.42|93.38|93.44|93.38|93.42|93.36|35623
1605284020000|2020-11-13 16:13:40|93.44|93.36|93.44|93.38|93.44|93.38|93.44|93.36|16911
1605284040000|2020-11-13 16:14:00|93.42||93.42||93.42||93.42||23
1605284050000|2020-11-13 16:14:10|93.44|93.4|93.46|93.42|93.48|93.44|93.44|93.4|27188
1605284060000|2020-11-13 16:14:20|93.48|93.46|93.5|93.46|93.5|93.46|93.48|93.46|14348
1605284070000|2020-11-13 16:14:30|93.52|93.48|93.54|93.48|93.54|93.48|93.52|93.46|15176
1605284080000|2020-11-13 16:14:40|||||||||2717
1605284090000|2020-11-13 16:14:50|93.54|93.46|93.54|93.46|93.54|93.46|93.54|93.46|38234
1605284100000|2020-11-13 16:15:00|93.52|93.44|93.54|93.44|93.56|93.46|93.52|93.44|8256
1605284110000|2020-11-13 16:15:10|93.52|93.46|93.54|93.46|93.54|93.46|93.52|93.46|0
1605284120000|2020-11-13 16:15:20|93.52|93.44|93.44|93.38|93.52|93.44|93.44|93.38|1819
1605284130000|2020-11-13 16:15:30|93.46|93.4|93.4|93.34|93.46|93.4|93.4|93.34|0
1605284140000|2020-11-13 16:15:40|93.44|93.36|93.42|93.34|93.44|93.36|93.42|93.34|0
1605284180000|2020-11-13 16:16:20|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|0
1605284190000|2020-11-13 16:16:30|93.46|93.38|93.44|93.38|93.46|93.4|93.44|93.38|10
1605284210000|2020-11-13 16:16:50|93.46|93.4|93.42|93.32|93.46|93.4|93.4|93.3|5366
1605284220000|2020-11-13 16:17:00|93.4|93.3|93.4|93.3|93.4|93.3|93.4|93.3|0
1605284230000|2020-11-13 16:17:10|93.42|93.32|93.38|93.3|93.42|93.32|93.38|93.3|20
1605284250000|2020-11-13 16:17:30|93.4|93.32|93.4|93.32|93.4|93.32|93.4|93.32|0
1605284260000|2020-11-13 16:17:40|93.38|93.3|93.36|93.26|93.38|93.3|93.36|93.26|55
1605284270000|2020-11-13 16:17:50|93.38|93.28|93.32|93.24|93.38|93.28|93.32|93.24|0
1605284280000|2020-11-13 16:18:00|93.28|93.22|93.26|93.2|93.28|93.24|93.24|93.18|9727
1605284290000|2020-11-13 16:18:10|93.22|93.16|93.24|93.16|93.24|93.16|93.18|93.14|1916
1605284300000|2020-11-13 16:18:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|0
1605284320000|2020-11-13 16:18:40|93.24|93.16|93.22|93.16|93.24|93.18|93.22|93.16|521
1605284330000|2020-11-13 16:18:50|93.24|93.18|93.32|93.24|93.34|93.28|93.22|93.16|1151
1605284340000|2020-11-13 16:19:00|93.38|93.28|93.32|93.26|93.38|93.28|93.32|93.26|0
1605284350000|2020-11-13 16:19:10|93.34|93.28|93.36|93.28|93.36|93.28|93.34|93.28|0
1605284360000|2020-11-13 16:19:20|93.38|93.3|93.4|93.32|93.4|93.32|93.38|93.28|1071
1605284370000|2020-11-13 16:19:30|93.38|93.34|93.4|93.32|93.42|93.34|93.38|93.3|353
1605284380000|2020-11-13 16:19:40|93.42|93.34|93.42|93.34|93.42|93.36|93.42|93.34|1741
1605284390000|2020-11-13 16:19:50|93.44|93.38|93.48|93.38|93.5|93.4|93.44|93.36|4101
1605284400000|2020-11-13 16:20:00|93.5|93.4|93.48|93.4|93.5|93.42|93.48|93.4|0
1605284410000|2020-11-13 16:20:10|93.5|93.42|93.44|93.36|93.52|93.42|93.44|93.36|10613
1605284420000|2020-11-13 16:20:20|93.46|93.38|93.42|93.32|93.46|93.38|93.4|93.32|277
1605284430000|2020-11-13 16:20:30|93.4|93.34|93.4|93.32|93.42|93.34|93.38|93.3|1772
1605284440000|2020-11-13 16:20:40|93.38|93.3|93.34|93.28|93.38|93.32|93.32|93.26|317
1605284450000|2020-11-13 16:20:50|93.32|93.26|93.32|93.28|93.32|93.28|93.3|93.26|0
1605284460000|2020-11-13 16:21:00|93.34|93.3|93.36|93.28|93.36|93.3|93.34|93.28|12994
1605284470000|2020-11-13 16:21:10|93.32|93.26|93.34|93.28|93.34|93.28|93.32|93.26|6079
1605284490000|2020-11-13 16:21:30|93.32|93.26|93.32|93.26|93.32|93.26|93.32|93.26|0
1605284510000|2020-11-13 16:21:50|93.34|93.28|93.26|93.22|93.34|93.28|93.24|93.2|10
1605284520000|2020-11-13 16:22:00|93.24|93.2|93.26|93.22|93.26|93.22|93.24|93.2|0
1605284530000|2020-11-13 16:22:10|93.24|93.2|93.24|93.2|93.26|93.22|93.24|93.2|0
1605284540000|2020-11-13 16:22:20|93.26|93.22|93.36|93.26|93.36|93.26|93.24|93.2|8135
1605284550000|2020-11-13 16:22:30|93.34||93.34||93.34||93.34||0
1605284560000|2020-11-13 16:22:40|93.4|93.32|93.4|93.32|93.42|93.34|93.4|93.32|609
1605284570000|2020-11-13 16:22:50|93.42|93.34|93.4|93.3|93.42|93.34|93.38|93.28|246
1605284580000|2020-11-13 16:23:00|93.38|93.28|93.4|93.32|93.4|93.32|93.36|93.28|1609
1605284590000|2020-11-13 16:23:10|93.38|93.3|93.44|93.36|93.44|93.36|93.38|93.3|4369
1605284600000|2020-11-13 16:23:20|93.5|93.42|93.48|93.4|93.5|93.42|93.48|93.4|8
1605284610000|2020-11-13 16:23:30|93.52|93.44|93.52|93.44|93.52|93.46|93.5|93.42|5666
1605284620000|2020-11-13 16:23:40|93.5|93.42|93.5|93.44|93.52|93.46|93.5|93.42|0
1605284640000|2020-11-13 16:24:00|93.58|93.5|93.52|93.46|93.58|93.5|93.52|93.46|1783
1605284660000|2020-11-13 16:24:20|93.54|93.48|93.54|93.46|93.56|93.48|93.52|93.46|5738
1605284670000|2020-11-13 16:24:30|93.56|93.48|93.56|93.48|93.56|93.48|93.56|93.48|0
1605284680000|2020-11-13 16:24:40|93.54|93.46|93.58|93.5|93.58|93.5|93.54|93.46|0
1605284700000|2020-11-13 16:25:00|93.56|93.48|93.6|93.56|93.6|93.56|93.56|93.48|3449
1605284710000|2020-11-13 16:25:10|93.58|93.52|93.54|93.48|93.58|93.54|93.54|93.48|32167
1605284720000|2020-11-13 16:25:20|93.52|93.46|93.56|93.5|93.56|93.5|93.52|93.46|15124
1605284730000|2020-11-13 16:25:30|93.54|93.48|93.54|93.46|93.58|93.5|93.52|93.46|8993
1605284740000|2020-11-13 16:25:40|93.56|93.48|93.6|93.52|93.64|93.54|93.56|93.48|11820
1605284750000|2020-11-13 16:25:50|93.62|93.54|93.6|93.5|93.62|93.54|93.6|93.5|344
1605284760000|2020-11-13 16:26:00|93.58|93.48|93.44|93.38|93.6|93.52|93.44|93.38|9451
1605284770000|2020-11-13 16:26:10|93.46|93.4|93.5|93.42|93.52|93.44|93.44|93.38|2114
1605284780000|2020-11-13 16:26:20|93.52|93.44|93.52|93.44|93.52|93.46|93.5|93.42|4583
1605284790000|2020-11-13 16:26:30|93.5|93.42|93.52|93.44|93.52|93.46|93.5|93.42|0
1605284800000|2020-11-13 16:26:40|93.5|93.42|93.5|93.42|93.52|93.44|93.5|93.42|940
1605284810000|2020-11-13 16:26:50|93.52|93.44|93.5|93.42|93.52|93.44|93.5|93.42|0
1605284820000|2020-11-13 16:27:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|4099
1605284830000|2020-11-13 16:27:10|93.54|93.48|93.6|93.52|93.68|93.56|93.54|93.48|17395
1605284840000|2020-11-13 16:27:20|93.66|93.56|93.66|93.56|93.66|93.56|93.64|93.54|0
1605284850000|2020-11-13 16:27:30|93.62|93.58|93.64|93.56|93.64|93.58|93.62|93.54|9148
1605284860000|2020-11-13 16:27:40|93.62|93.54|93.64|93.54|93.64|93.56|93.6|93.54|872
1605284870000|2020-11-13 16:27:50|93.62|93.52|93.62|93.54|93.64|93.54|93.6|93.52|150
1605284880000|2020-11-13 16:28:00|93.64|93.56|93.66|93.58|93.66|93.58|93.62|93.54|600
1605284890000|2020-11-13 16:28:10|93.64|93.56|93.64|93.58|93.66|93.58|93.64|93.54|0
1605284900000|2020-11-13 16:28:20|93.66|93.62|93.72|93.64|93.72|93.66|93.66|93.62|25349
1605284910000|2020-11-13 16:28:30|93.7|93.62|93.64|93.56|93.7|93.64|93.64|93.56|6461
1605284920000|2020-11-13 16:28:40|93.66|93.58|93.7|93.6|93.7|93.6|93.64|93.54|5703
1605284930000|2020-11-13 16:28:50|93.68|93.58|93.68|93.58|93.72|93.62|93.66|93.56|4497
1605284940000|2020-11-13 16:29:00|93.66|93.56|93.68|93.58|93.72|93.62|93.66|93.56|13210
1605284950000|2020-11-13 16:29:10|93.7|93.6|93.68|93.58|93.72|93.64|93.68|93.58|13683
1605284960000|2020-11-13 16:29:20|93.66|93.6|93.72|93.62|93.72|93.62|93.66|93.56|11322
1605284970000|2020-11-13 16:29:30|93.7|93.6|93.7|93.6|93.7|93.6|93.7|93.6|0
1605284980000|2020-11-13 16:29:40|93.72|93.62|93.62|93.5|93.72|93.62|93.6|93.5|6560
1605284990000|2020-11-13 16:29:50|93.64|93.52|93.58|93.5|93.66|93.56|93.58|93.48|32367
1605513610000|2020-11-16 08:00:10|96.1|95.8|95.84|95.5|96.1|95.8|95.8|95.5|21758
1605513620000|2020-11-16 08:00:20|95.82|95.52|96.58|96.32|96.7|96.6|95.82|95.52|101303
1605513630000|2020-11-16 08:00:30|96.32|96.1|96.8|96.52|96.8|96.52|96.3|96.06|61115
1605513640000|2020-11-16 08:00:40|96.86|96.24|97.4|96.96|97.4|96.96|96.86|96.08|62219
1605513650000|2020-11-16 08:00:50|97.38|96.9|97.38|97|97.38|97|97.38|96.88|32061
1605513660000|2020-11-16 08:01:00|97.4|97.02|97.22|96.82|97.5|97.22|97.22|96.76|100528
1605513670000|2020-11-16 08:01:10|97.2|96.76|97.02|96.66|97.2|96.76|96.82|96.18|52207
1605513680000|2020-11-16 08:01:20|97|97|97.1|96.68|97.2|97|97|96.66|64289
1605513690000|2020-11-16 08:01:30|97.08|97.08|97.14|96.74|97.14|97.1|97.08|96.68|48864
1605513700000|2020-11-16 08:01:40|97.18|96.78|97.5|97.12|97.5|97.14|97.16|96.78|72669
1605513710000|2020-11-16 08:01:50|97.6|97.5|97.6|97.26|97.8|97.5|97.34|97.12|192472
1605513720000|2020-11-16 08:02:00|97.68|97.28|97.08|96.56|97.78|97.32|97.08|96.44|145053
1605513730000|2020-11-16 08:02:10|97.1|96.5|97.38|96.82|97.42|96.96|96.56|96.44|143253
1605513740000|2020-11-16 08:02:20|97.36|96.84|97.5|97|97.5|97|97.22|96.84|70432
1605513750000|2020-11-16 08:02:30|97.58|97.02|97.7|97.3|97.7|97.3|97.48|97.02|96241
1605513760000|2020-11-16 08:02:40|97.6|97.32|97.7|97.36|97.7|97.36|97.6|97.32|188128
1605513770000|2020-11-16 08:02:50|97.8|97.38|98.2|97.86|98.2|97.86|97.8|97.38|108656
1605513780000|2020-11-16 08:03:00|98.28|97.88|97.74|97.36|98.28|98.02|97.72|97.18|105576
1605513790000|2020-11-16 08:03:10|97.72|97.28|97.78|97.24|97.92|97.28|97.54|97.14|119379
1605513800000|2020-11-16 08:03:20|97.8|97.26|97.92|97.24|98.12|97.7|97.8|97.16|187370
1605513810000|2020-11-16 08:03:30|97.82|97.26|98.3|98.02|98.3|98.22|97.82|97.22|192717
1605513820000|2020-11-16 08:03:40|98.4|98.04|98.36|97.9|98.48|98.32|97.98|97.8|129249
1605513830000|2020-11-16 08:03:50|98.46|97.92|98.6|98.42|98.6|98.42|98.46|97.92|107143
1605513840000|2020-11-16 08:04:00|98.7|98.44|99.1|98.84|99.1|98.84|98.48|98.44|274804
1605513850000|2020-11-16 08:04:10|99.2|98.86|99.6|99.28|99.6|99.4|99.16|98.74|188976
1605513860000|2020-11-16 08:04:20|99.58|99.2|99.8|99.24|99.8|99.54|99.18|98.84|149483
1605513870000|2020-11-16 08:04:30|99.78|99.26|99.52|98.9|99.78|99.5|99.16|98.84|124046
1605513880000|2020-11-16 08:04:40|99.5|98.92|99.66|99.2|99.8|99.3|99.42|98.9|88130
1605513890000|2020-11-16 08:04:50|99.64|99.1|99.38|98.92|99.64|99.4|99.32|98.92|216779
1605513900000|2020-11-16 08:05:00|99|98.84|99.7|99.18|99.7|99.3|98.88|98.36|263060
1605513910000|2020-11-16 08:05:10|99.68|99.1|99.66|99.24|99.68|99.24|99.64|99.1|106443
1605513920000|2020-11-16 08:05:20|99.68|99.26|99.9|99.58|99.9|99.82|99.68|99.26|125012
1605513930000|2020-11-16 08:05:30|99.88|99.6|99.9|99.44|99.9|99.6|99.62|99.1|53343
1605513940000|2020-11-16 08:05:40|99.88|99.46|99.82|99.46|99.9|99.46|99.82|99.34|42555
1605513950000|2020-11-16 08:05:50|99.46|99.44|99.8|99.48|99.82|99.48|99.46|99.42|25984
1605513960000|2020-11-16 08:06:00|99.6|99.6|99.82|99.62|99.82|99.62|99.6|99.6|13396
1605513970000|2020-11-16 08:06:10|99.74|99.6|99.78|99.34|99.82|99.6|99.74|99.34|158087
1605513980000|2020-11-16 08:06:20|99.76|99.36|99.78|99.32|99.9|99.46|99|98.94|118902
1605513990000|2020-11-16 08:06:30|99.82|99.8|99.9|99.44|99.9|99.8|99.54|99.3|195928
1605514000000|2020-11-16 08:06:40|99.5|99.5|99.7|99.4|99.9|99.8|99.5|99.2|69834
1605514010000|2020-11-16 08:06:50|99.56|99.38|99.54|99.24|99.56|99.38|99.54|99.24|20011
1605514020000|2020-11-16 08:07:00|99.56|99.26|99.56|99.24|99.56|99.26|99.52|99.24|17345
1605514030000|2020-11-16 08:07:10|99.5|99.22|99.22|98.8|99.5|99.22|98.56|97.16|192171
1605514040000|2020-11-16 08:07:20|99.3|99|98.98|98.48|99.5|99.32|98.78|98.48|116613
1605514050000|2020-11-16 08:07:30|98.96|98.5|98.98|98.58|98.98|98.58|98.58|98.5|135700
1605514060000|2020-11-16 08:07:40|98.96|98.6|98.98|98.62|98.98|98.62|98.96|98.6|101019
1605514070000|2020-11-16 08:07:50|98.96|98.6|99.08|98.78|99.22|98.8|98.96|98.6|59309
1605514080000|2020-11-16 08:08:00|99.18|98.8|98.66|98.26|99.22|99.08|98.48|98.1|107943
1605514090000|2020-11-16 08:08:10|98.74|98.28|98.74|98.34|98.74|98.34|98.74|98.28|38174
1605514100000|2020-11-16 08:08:20|98.8|98.36|99|98.72|99|98.72|98.8|98.34|92471
1605514110000|2020-11-16 08:08:30|98.14|98.74|99|98.54|99|98.78|98.12|98.1|269009
1605514120000|2020-11-16 08:08:40|98.98|98.56|98.86|98.52|98.98|98.7|98.86|98.52|32103
1605514130000|2020-11-16 08:08:50|98.9|98.56|98.82|98.52|99|98.56|98.74|98.48|87249
1605514140000|2020-11-16 08:09:00|98.8|98.54|99|98.78|99.2|98.9|98.8|98.54|103330
1605514150000|2020-11-16 08:09:10|99.1|98.8|99.12|98.8|99.14|98.84|99.1|98.8|41983
1605514160000|2020-11-16 08:09:20|99.1|98.82|99.08|98.86|99.1|98.86|99.08|98.82|13923
1605514170000|2020-11-16 08:09:30|99.1|98.88|99.36|99.04|99.36|99.04|99.1|98.86|12902
1605514180000|2020-11-16 08:09:40|99.34|99.06|99.34|99.1|99.34|99.1|99.34|99.04|37453
1605514190000|2020-11-16 08:09:50|99.36|99.12|98.82|98.54|99.36|99.14|98.82|98.52|43584
1605514200000|2020-11-16 08:10:00|98.84|98.56|99.08|98.74|99.12|98.74|98.84|98.56|15375
1605514210000|2020-11-16 08:10:10|99.06|98.8|98.84|98.48|99.06|98.8|98.76|98.48|22961
1605514220000|2020-11-16 08:10:20|98.8|98.46|98.76|98.46|98.82|98.46|98.4|98.1|59352
1605514230000|2020-11-16 08:10:30|||||||||27672
1605514240000|2020-11-16 08:10:40|98.62|98.38|98.52|98.22|98.62|98.38|98.36|98.22|27492
1605514250000|2020-11-16 08:10:50|98.56||98.52||98.56||98.52||14089
1605514260000|2020-11-16 08:11:00|98.54|98.24|98.76|98.4|98.82|98.4|98.54|98.22|53030
1605514270000|2020-11-16 08:11:10|98.74|98.38|98.52|98.26|98.74|98.4|98.52|98.26|20814
1605514280000|2020-11-16 08:11:20|98.5|98.5|98.64|98.42|98.76|98.5|98.5|98.26|75745
1605514290000|2020-11-16 08:11:30|98.62|98.4|98.82|98.46|98.86|98.58|98.32|98.1|102671
1605514300000|2020-11-16 08:11:40|98.72|98.44|98.62|98.34|98.76|98.44|98.4|98.24|16063
1605514310000|2020-11-16 08:11:50|98.6|98.32|98.46|98.16|98.6|98.32|98.46|98.16|20472
1605514320000|2020-11-16 08:12:00|98.44|98.12|98.28|98|98.44|98.12|98.28|98|31684
1605514330000|2020-11-16 08:12:10|98.32|98.1|98.46|98.16|98.52|98.2|98.28|98.1|33019
1605514340000|2020-11-16 08:12:20|98.52|98.18|98.42|98.16|98.52|98.24|98.2|98.08|76339
1605514350000|2020-11-16 08:12:30|98.4|98.18|98.5|98.24|98.52|98.4|98.38|98.18|33058
1605514360000|2020-11-16 08:12:40|98.56|98.28|98.34|98.08|98.58|98.28|98.34|98.06|26136
1605514370000|2020-11-16 08:12:50|98.32|98.06|98.32|98.08|98.38|98.14|98.32|98.06|8936
1605514380000|2020-11-16 08:13:00|98.3||98.3||98.3||98.3||13378
1605514390000|2020-11-16 08:13:10|98.28|98.14|98.44|98.28|98.52|98.3|98.28|98.02|61369
1605514400000|2020-11-16 08:13:20|98.42|98.26|98.32|98.06|98.42|98.26|98.2|98.02|39151
1605514410000|2020-11-16 08:13:30|98.3|98.02|98.44|98.12|98.44|98.12|98.18|98.02|98090
1605514420000|2020-11-16 08:13:40|98.38|98.08|98.36|98.06|98.38|98.08|98.26|98.02|40261
1605514430000|2020-11-16 08:13:50||98.1||98.06||98.1||98.06|36504
1605514440000|2020-11-16 08:14:00|98.34|98.08|98.28|98.06|98.36|98.08|98.28|98.06|9802
1605514450000|2020-11-16 08:14:10|98.26|98.02|98|97.84|98.26|98.06|98|97.82|67457
1605514460000|2020-11-16 08:14:20|97.98|97.82|97.76|97.54|97.98|97.82|97.76|97.52|38520
1605514470000|2020-11-16 08:14:30|97.74|97.46|97.64|97.36|97.74|97.46|97.5|97.26|40751
1605514480000|2020-11-16 08:14:40|97.66|97.42|97.66|97.42|97.7|97.5|97.5|97.42|74610
1605514490000|2020-11-16 08:14:50|97.64|97.32|97.52|97.18|97.64|97.32|97.52|97.16|39896
1605514500000|2020-11-16 08:15:00|97.5|97.2|97.54|97.28|97.62|97.5|97.5|97.2|48316
1605514510000|2020-11-16 08:15:10|97.52|97.24|97.76|97.48|97.76|97.5|97.5|97.16|72631
1605514520000|2020-11-16 08:15:20|97.78|97.5|98.12|98|98.3|98.02|97.78|97.48|105801
1605514530000|2020-11-16 08:15:30|98.22|98.02|97.94|97.68|98.38|98.14|97.94|97.64|44508
1605514540000|2020-11-16 08:15:40|98|97.7|98.18|97.94|98.24|97.94|98|97.68|11988
1605514550000|2020-11-16 08:15:50|98.24|97.96|98.16|97.96|98.5|98.26|98|97.96|67616
1605514560000|2020-11-16 08:16:00|98.18|98|98.4|98.02|98.4|98.02|98.18|98|14121
1605514570000|2020-11-16 08:16:10|98.42|98.1|98.72|98.42|98.8|98.54|98.42|98.1|133782
1605514580000|2020-11-16 08:16:20|98.74|98.44|98.8|98.56|98.82|98.58|98.74|98.44|41214
1605514590000|2020-11-16 08:16:30|98.82|98.58|98.86|98.68|98.9|98.7|98.8|98.56|84793
1605514600000|2020-11-16 08:16:40|98.84|98.6|98.7|98.44|98.84|98.6|98.68|98.4|37200
1605514610000|2020-11-16 08:16:50|98.68||98.68||98.68||98.68||3598
1605514620000|2020-11-16 08:17:00||98.46||98.44||98.46||98.44|36245
1605514630000|2020-11-16 08:17:10|98.74|98.46|98.9|98.66|98.9|98.66|98.68|98.46|31002
1605514640000|2020-11-16 08:17:20|98.96|98.68|98.98|98.66|99|98.74|98.88|98.54|38149
1605514650000|2020-11-16 08:17:30|99|98.68|98.86|98.62|99.1|98.82|98.8|98.62|34754
1605514660000|2020-11-16 08:17:40|98.84|98.64|98.72|98.5|98.84|98.64|98.72|98.46|19493
1605514670000|2020-11-16 08:17:50|98.7|98.48|98.3|98.1|98.7|98.48|98|97.84|77324
1605514680000|2020-11-16 08:18:00|98.38|98.22|97.8|97.48|98.54|98.5|97.62|97.16|98844
1605514690000|2020-11-16 08:18:10|97.86|97.5|97.86|97.62|97.86|97.62|97.8|97.44|16046
1605514700000|2020-11-16 08:18:20|97.9|97.7|98|97.76|98|97.76|97.9|97.7|44775
1605514710000|2020-11-16 08:18:30|98.06|97.78|98.04|97.78|98.3|98.2|98|97.78|112163
1605514720000|2020-11-16 08:18:40|98.06|97.8|98.32|98.1|98.32|98.12|98|97.76|30791
1605514730000|2020-11-16 08:18:50|98.34|98.12|98.24|98|98.8|98.56|98|97.9|57563
1605514740000|2020-11-16 08:19:00|98.22|98.02|98.38|98.06|98.6|98.36|98.22|98|48992
1605514750000|2020-11-16 08:19:10|98.42|98.08|98.72|98.38|98.8|98.5|98.28|98.08|128038
1605514760000|2020-11-16 08:19:20|98.78|98.48|98.32|98.08|98.84|98.74|98.32|98.08|88911
1605514770000|2020-11-16 08:19:30|98.3|98.1|98.34|98.1|98.38|98.1|98.28|98.1|10
1605514780000|2020-11-16 08:19:40|98.38|98.3|98.4|98.12|98.4|98.3|98.36|98.08|10625
1605514790000|2020-11-16 08:19:50|98.46|98.14|99|98.66|99|98.72|98.38|98.14|124618
1605514800000|2020-11-16 08:20:00|99.04|98.68|98.74|98.5|99.3|99.06|98.66|98.26|193708
1605514810000|2020-11-16 08:20:10|98.76|98.52|98.7|98.42|98.96|98.66|98.6|98.28|46061
1605514820000|2020-11-16 08:20:20|98.78|98.44|98.52|98.32|98.8|98.62|98.46|98.04|80141
1605514830000|2020-11-16 08:20:30|98.5|98.34|98.58|98.34|98.72|98.34|98.5|98.2|82601
1605514840000|2020-11-16 08:20:40||98.36||98.36||98.36||98.36|8912
1605514850000|2020-11-16 08:20:50|||||||||17915
1605514860000|2020-11-16 08:21:00|98.68|98.5|98.66|98.4|98.68|98.5|98.66|98.36|23360
1605514870000|2020-11-16 08:21:10||98.42||98.42||98.42||98.42|9581
1605514880000|2020-11-16 08:21:20|98.76|98.44|98.82|98.5|98.82|98.5|98.76|98.44|24976
1605514890000|2020-11-16 08:21:30|98.8|98.52|98.82|98.42|98.88|98.58|98.64|98.26|34686
1605514900000|2020-11-16 08:21:40|98.8|98.44|98.72|98.36|98.8|98.48|98.4|98.16|100164
1605514910000|2020-11-16 08:21:50|98.74|98.38|98.6|98.22|98.74|98.38|98.6|98.2|15367
1605514920000|2020-11-16 08:22:00|98.58|98.24|98.66|98.3|98.72|98.36|98.56|98.24|69345
1605514930000|2020-11-16 08:22:10||98.28||98.28||98.28||98.28|2006
1605514940000|2020-11-16 08:22:20|||||||||998
1605514950000|2020-11-16 08:22:30|98.6||98.58||98.6||98.58||9739
1605514960000|2020-11-16 08:22:40|98.54|98.2|98.42|98.06|98.54|98.2|98.26|98|25203
1605514970000|2020-11-16 08:22:50|98.4|98.04|98.36|98.04|98.4|98.04|98.36|98.04|6560
1605514980000|2020-11-16 08:23:00|||||||||18641
1605514990000|2020-11-16 08:23:10|98.34|98.06|98.36|98.14|98.4|98.2|98.34|98.04|34864
1605515000000|2020-11-16 08:23:20|98.4|98.16|98.46|98.22|98.52|98.22|98.36|98.16|18822
1605515010000|2020-11-16 08:23:30|98.44|98.2|98.34|98.02|98.44|98.2|98.34|98.02|41920
1605515020000|2020-11-16 08:23:40|||||||||4987
1605515030000|2020-11-16 08:23:50|98.36|98.1|98.32|98.02|98.36|98.1|98.32|98.02|12689
1605515040000|2020-11-16 08:24:00|98.34||98.26||98.34||98.26||1279
1605515050000|2020-11-16 08:24:10|98.24||98.22||98.28||98.22||1111
1605515060000|2020-11-16 08:24:20|98.2|98|98.16|97.9|98.22|98|98|97.9|46755
1605515070000|2020-11-16 08:24:30|98|97.84|98.14|97.9|98.16|97.9|98|97.84|12235
1605515080000|2020-11-16 08:24:40|98.12||98.12||98.12||98.12||59249
1605515090000|2020-11-16 08:24:50|||||||||5057
1605515100000|2020-11-16 08:25:00|98|98|98.08|97.9|98.12|98|98|97.9|13877
1605515110000|2020-11-16 08:25:10|||||||||4001
1605515120000|2020-11-16 08:25:20|98.06|97.86|97.9|97.64|98.06|97.92|97.8|97.6|43550
1605515130000|2020-11-16 08:25:30|97.94|97.6|97.84|97.6|97.94|97.6|97.84|97.6|16637
1605515140000|2020-11-16 08:25:40|97.82|97.5|97.8|97.48|97.82|97.5|97.68|97.34|265307
1605515150000|2020-11-16 08:25:50|97.78|97.4|97.7|97.4|97.78|97.48|97.7|97.4|2213
1605515160000|2020-11-16 08:26:00|97.68|97.5|97.68|97.4|97.7|97.5|97.68|97.4|9568
1605515170000|2020-11-16 08:26:10|97.66|97.42|97.66|97.4|97.66|97.42|97.66|97.4|30085
1605515180000|2020-11-16 08:26:20|||||||||121811
1605515190000|2020-11-16 08:26:30|97.64||97.64||97.64||97.64||85402
1605515200000|2020-11-16 08:26:40|97.5|97.5|97.76|97.6|97.76|97.62|97.5|97.4|193210
1605515210000|2020-11-16 08:26:50|||||||||36338
1605515220000|2020-11-16 08:27:00|||||||||33513
1605515230000|2020-11-16 08:27:10|||||||||10371
1605515240000|2020-11-16 08:27:20|||||||||3628
1605515250000|2020-11-16 08:27:30|97.74|97.58|97.74|97.6|97.76|97.6|97.72|97.54|10662
1605515260000|2020-11-16 08:27:40|97.72|97.56|97.68|97.5|97.72|97.56|97.68|97.5|10146
1605515280000|2020-11-16 08:28:00|97.64|97.4|97.64|97.52|97.68|97.52|97.62|97.4|19898
1605515290000|2020-11-16 08:28:10|97.62|97.5|97.64|97.52|97.64|97.52|97.6|97.4|11884
1605515300000|2020-11-16 08:28:20|97.6|97.42|97.58|97.4|97.6|97.52|97.58|97.4|19690
1605515310000|2020-11-16 08:28:30|||||||||24294
1605515320000|2020-11-16 08:28:40|97.6|97.42|97.62|97.4|97.72|97.42|97.58|97.4|75205
1605515330000|2020-11-16 08:28:50|97.5|97.5|97.62|97.4|97.62|97.5|97.5|97.4|21721
1605515340000|2020-11-16 08:29:00|||||||||15155
1605515360000|2020-11-16 08:29:20|97.6|97.42|97.66|97.4|97.68|97.42|97.6|97.4|31843
1605515370000|2020-11-16 08:29:30|97.64|97.38|97.58|97.46|97.64|97.46|97.5|97.3|24659
1605515380000|2020-11-16 08:29:40|97.46|97.4|97.6|97.34|97.62|97.46|97.38|97.3|39914
1605515390000|2020-11-16 08:29:50|97.5|97.4|97.64|97.42|97.66|97.5|97.5|97.32|30924
1605515400000|2020-11-16 08:30:00|97.6|97.6|97.58|97.4|97.62|97.6|97.58|97.4|20875
1605515410000|2020-11-16 08:30:10|97.6|97.38|97.66|97.46|97.66|97.46|97.6|97.38|30202
1605515420000|2020-11-16 08:30:20|97.68|97.48|97.66|97.5|97.68|97.58|97.58|97.48|45169
1605515430000|2020-11-16 08:30:30|97.68|97.6|98.02|97.88|98.1|97.88|97.6|97.5|59484
1605515440000|2020-11-16 08:30:40|98|97.84|97.94|97.82|98|97.94|97.84|97.62|28745
1605515450000|2020-11-16 08:30:50|97.98|97.88|98.02|97.76|98.1|98|97.94|97.76|40668
1605515460000|2020-11-16 08:31:00|98|97.78|97.92|97.74|98|97.78|97.92|97.74|8042
1605515470000|2020-11-16 08:31:10|||||||||15695
1605515480000|2020-11-16 08:31:20||97.76||97.74||97.76||97.74|10306
1605515490000|2020-11-16 08:31:30|97.96|97.76|98.1|97.9|98.1|97.9|97.92|97.76|14884
1605515500000|2020-11-16 08:31:40|98.08|97.92|98.08|97.92|98.1|97.92|98.08|97.92|10026
1605515510000|2020-11-16 08:31:50|97.92|98|98.08|97.92|98.08|98|97.92|97.9|32156
1605515520000|2020-11-16 08:32:00||98||97.92||98||97.92|28502
1605515530000|2020-11-16 08:32:10|||||||||3520
1605515540000|2020-11-16 08:32:20|||||||||100
1605515550000|2020-11-16 08:32:30|||||||||393
1605515560000|2020-11-16 08:32:40|98.06|97.9|98|97.88|98.06|97.9|97.98|97.88|15436
1605515570000|2020-11-16 08:32:50|97.98|97.9|98.06|97.9|98.08|97.9|97.98|97.9|24080
1605515580000|2020-11-16 08:33:00|||||||||10641
1605515590000|2020-11-16 08:33:10|98.04|98|98|97.9|98.06|98|97.98|97.9|56082
1605515600000|2020-11-16 08:33:20|97.96|97.88|97.96|97.76|98|97.9|97.86|97.74|123647
1605515610000|2020-11-16 08:33:30|97.98|97.74|97.92|97.74|97.98|97.74|97.92|97.74|141072
1605515620000|2020-11-16 08:33:40|97.94|97.76|97.96|97.82|98|97.96|97.94|97.76|108544
1605515630000|2020-11-16 08:33:50|97.98|98|98|97.84|98.02|98|97.98|97.84|39578
1605515640000|2020-11-16 08:34:00|97.98|97.82|97.96|97.78|98|97.82|97.96|97.76|84592
1605515650000|2020-11-16 08:34:10|97.94|97.76|97.94|97.8|98.02|98|97.76|97.72|105131
1605515660000|2020-11-16 08:34:20|||||||||43899
1605515670000|2020-11-16 08:34:30|||||||||499
1605515680000|2020-11-16 08:34:40|97.98|97.82|97.98|97.82|97.98|97.82|97.98|97.82|4909
1605515690000|2020-11-16 08:34:50|97.96|97.8|97.98|97.8|97.98|97.8|97.94|97.8|6606
1605515700000|2020-11-16 08:35:00|||||||||41923
1605515710000|2020-11-16 08:35:10|97.96|97.78|97.96|97.78|97.96|97.78|97.96|97.78|14653
1605515730000|2020-11-16 08:35:30|||||||||1000
1605515740000|2020-11-16 08:35:40||97.8||97.78||97.8||97.78|1156
1605515750000|2020-11-16 08:35:50|97.98|97.8|97.88|97.7|97.98|97.8|97.84|97.7|32211
1605515760000|2020-11-16 08:36:00|97.84||97.84||97.84||97.84||1293
1605515770000|2020-11-16 08:36:10|||||||||578
1605515780000|2020-11-16 08:36:20|||||||||255
1605515790000|2020-11-16 08:36:30|||||||||1000
1605515800000|2020-11-16 08:36:40|97.82|97.76|97.82|97.7|97.82|97.76|97.8|97.7|33511
1605515810000|2020-11-16 08:36:50|97.8|97.68|97.56|97.48|97.8|97.7|97.56|97.48|67696
1605515820000|2020-11-16 08:37:00|97.54|97.46|97.56|97.44|97.56|97.46|97.54|97.44|10402
1605515830000|2020-11-16 08:37:10|97.58|97.46|97.84|97.6|97.84|97.6|97.58|97.46|18403
1605515840000|2020-11-16 08:37:20|||||||||20
1605515850000|2020-11-16 08:37:30||97.62||97.62||97.62||97.62|747
1605515860000|2020-11-16 08:37:40|97.88|97.64|97.86|97.7|97.9|97.72|97.86|97.64|13501
1605515870000|2020-11-16 08:37:50|97.84|97.68|97.76|97.62|97.84|97.68|97.76|97.62|13766
1605515880000|2020-11-16 08:38:00|97.84|97.6|97.64|97.5|97.84|97.62|97.62|97.5|15582
1605515890000|2020-11-16 08:38:10|||||||||4691
1605515900000|2020-11-16 08:38:20|97.66|97.48|97.8|97.58|97.8|97.58|97.66|97.48|15902
1605515910000|2020-11-16 08:38:30|97.78|97.6|97.8|97.62|97.84|97.62|97.76|97.6|8113
1605515920000|2020-11-16 08:38:40|97.84|97.64|97.86|97.7|97.86|97.7|97.84|97.64|5421
1605515930000|2020-11-16 08:38:50|||||||||1790
1605515940000|2020-11-16 08:39:00||97.72||97.72||97.72||97.7|15998
1605515950000|2020-11-16 08:39:10|97.88|97.78|97.96|97.84|97.96|97.88|97.86|97.72|26339
1605515960000|2020-11-16 08:39:20|97.92|97.82|97.84|97.7|97.92|97.82|97.82|97.66|16354
1605515970000|2020-11-16 08:39:30|||||||||15347
1605515980000|2020-11-16 08:39:40|97.86|97.72|97.9|97.72|97.92|97.74|97.86|97.72|21529
1605515990000|2020-11-16 08:39:50|||||||||2024
1605516000000|2020-11-16 08:40:00|97.8|97.7|97.9|97.74|97.9|97.74|97.8|97.7|4174
1605516010000|2020-11-16 08:40:10|97.92|97.76|97.96|97.78|97.96|97.78|97.92|97.76|7800
1605516020000|2020-11-16 08:40:20|97.98|97.84|97.96|97.78|98|97.86|97.94|97.78|14993
1605516030000|2020-11-16 08:40:30|97.98|97.8|98|97.82|98|97.82|97.98|97.8|13464
1605516040000|2020-11-16 08:40:40|97.98|97.8|97.98|97.8|98|97.82|97.9|97.8|7794
1605516050000|2020-11-16 08:40:50|||||||||6540
1605516060000|2020-11-16 08:41:00|97.88|97.78|97.98|97.82|98.04|98|97.88|97.78|29790
1605516070000|2020-11-16 08:41:10|97.96|97.8|97.94|97.74|97.96|97.8|97.88|97.74|9785
1605516080000|2020-11-16 08:41:20|98|97.76|97.86|97.68|98|97.94|97.86|97.68|23090
1605516090000|2020-11-16 08:41:30||97.66||97.66||97.66||97.66|29821
1605516100000|2020-11-16 08:41:40|||||||||10096
1605516110000|2020-11-16 08:41:50|||||||||5071
1605516120000|2020-11-16 08:42:00|97.84||97.78||97.84||97.78||6430
1605516130000|2020-11-16 08:42:10|97.8||97.78||97.8||97.78||1560
1605516150000|2020-11-16 08:42:30|97.76|97.64|97.62|97.5|97.76|97.64|97.62|97.5|22151
1605516160000|2020-11-16 08:42:40|97.64||97.64||97.64||97.64||0
1605516170000|2020-11-16 08:42:50|97.66|97.52|97.7|97.52|97.72|97.52|97.66|97.52|11585
1605516180000|2020-11-16 08:43:00|97.68||97.68||97.68||97.68||280
1605516190000|2020-11-16 08:43:10|97.7|97.7|97.68|97.52|97.72|97.7|97.68|97.52|46506
1605516200000|2020-11-16 08:43:20|97.72|97.6|97.76|97.62|97.76|97.64|97.72|97.56|15970
1605516210000|2020-11-16 08:43:30|97.78|97.64|97.82|97.62|97.88|97.72|97.78|97.62|13894
1605516220000|2020-11-16 08:43:40|97.84|97.64|97.88|97.7|97.9|97.74|97.82|97.64|10604
1605516230000|2020-11-16 08:43:50|97.9|97.72|97.96|97.82|98|97.84|97.9|97.72|21792
1605516240000|2020-11-16 08:44:00|98|97.94|97.9|97.72|98.02|97.94|97.88|97.68|169062
1605516250000|2020-11-16 08:44:10|97.88|97.7|97.86|97.68|97.88|97.8|97.8|97.64|2800
1605516260000|2020-11-16 08:44:20|97.84|97.66|97.82|97.64|97.84|97.66|97.82|97.64|2740
1605516280000|2020-11-16 08:44:40|||||||||2767
1605516290000|2020-11-16 08:44:50|97.86|97.8|97.9|97.8|97.9|97.82|97.86|97.72|30731
1605516300000|2020-11-16 08:45:00|97.96|97.82|98.02|97.9|98.02|97.9|97.96|97.82|18011
1605516310000|2020-11-16 08:45:10|98|97.86|98.02|97.84|98.02|97.86|97.96|97.84|12314
1605516320000|2020-11-16 08:45:20|98.06|97.92|98|97.92|98.08|97.92|98|97.92|26207
1605516330000|2020-11-16 08:45:30|97.96|97.84|97.96|97.8|97.98|97.84|97.96|97.8|2589
1605516340000|2020-11-16 08:45:40|97.98|97.84|98|97.84|98|97.84|97.98|97.82|15646
1605516350000|2020-11-16 08:45:50|||||||||3030
1605516360000|2020-11-16 08:46:00|||||||||5053
1605516370000|2020-11-16 08:46:10|||||||||6081
1605516380000|2020-11-16 08:46:20|97.98|97.82|97.96|97.8|97.98|97.84|97.9|97.8|15049
1605516390000|2020-11-16 08:46:30|||||||||1973
1605516400000|2020-11-16 08:46:40|97.92|97.78|97.82|97.68|97.92|97.78|97.82|97.64|26439
1605516410000|2020-11-16 08:46:50|97.8|97.66|97.72|97.7|97.8|97.7|97.72|97.6|18271
1605516420000|2020-11-16 08:47:00|97.7|97.62|97.68|97.54|97.76|97.62|97.62|97.5|41329
1605516430000|2020-11-16 08:47:10|97.66|97.52|97.58|97.46|97.66|97.52|97.56|97.46|23741
1605516440000|2020-11-16 08:47:20|97.62|97.48|97.7|97.52|97.7|97.62|97.56|97.48|77298
1605516450000|2020-11-16 08:47:30|97.6|97.5|97.48|97.32|97.7|97.5|97.46|97.32|49411
1605516460000|2020-11-16 08:47:40|97.46|97.3|97.5|97.34|97.58|97.38|97.44|97.3|20295
1605516470000|2020-11-16 08:47:50|97|97.32|97.2|97.14|97.4|97.32|97|96.98|223456
1605516480000|2020-11-16 08:48:00|97.26|97.16|97.36|97.22|97.48|97.36|97.26|97.16|26546
1605516490000|2020-11-16 08:48:10|97.34|97.2|97.26|97.1|97.36|97.2|97.24|97.06|13634
1605516500000|2020-11-16 08:48:20|97.28|97.22|97.28|97.12|97.34|97.22|97.26|97.1|22264
1605516510000|2020-11-16 08:48:30|97.3|97.14|97.3|97.08|97.6|97.36|97.3|97.08|46918
1605516520000|2020-11-16 08:48:40|97.28|97.06|97.24|97.12|97.28|97.12|97.22|97.06|14100
1605516530000|2020-11-16 08:48:50|97.22|97.06|97.16|97|97.22|97.06|97.12|97|59020
1605516540000|2020-11-16 08:49:00|97.14||97.12||97.14||97.12||10238
1605516560000|2020-11-16 08:49:20|||||||||18137
1605516570000|2020-11-16 08:49:30|97.1|96.98|97.04|96.9|97.16|97.02|97|96.9|66813
1605516580000|2020-11-16 08:49:40|97.06|96.92|97.26|97.04|97.28|97.08|97.06|96.92|63614
1605516590000|2020-11-16 08:49:50||97.08||97.06||97.1||97.06|16521
1605516600000|2020-11-16 08:50:00|97.16|97.08|97.26|97.1|97.26|97.16|97.16|97.08|4605
1605516620000|2020-11-16 08:50:20|||||||||5210
1605516630000|2020-11-16 08:50:30|||||||||11257
1605516640000|2020-11-16 08:50:40|97.24|97.08|97.14|97|97.24|97.08|97.14|96.94|38182
1605516650000|2020-11-16 08:50:50|||||||||90
1605516660000|2020-11-16 08:51:00|97.06|96.98|97.14|97|97.14|97|97.06|96.96|12053
1605516670000|2020-11-16 08:51:10|97.12||97.1||97.12||97.1||3469
1605516680000|2020-11-16 08:51:20|97.12|97.02|97.22|97.06|97.28|97.14|97.12|97.02|29805
1605516690000|2020-11-16 08:51:30|97.2||97.2||97.2||97.2||0
1605516700000|2020-11-16 08:51:40|||||||||25736
1605516710000|2020-11-16 08:51:50|97.22|97.08|97.28|97.14|97.3|97.14|97.22|97.08|14285
1605516720000|2020-11-16 08:52:00|97.26|97.12|97.24|97.08|97.26|97.12|97.2|97.04|12391
1605516730000|2020-11-16 08:52:10|97.22|97.06|96.96|96.82|97.22|97.06|96.96|96.82|37746
1605516740000|2020-11-16 08:52:20|96.98|96.88|96.92|96.8|97.02|96.98|96.92|96.8|28035
1605516750000|2020-11-16 08:52:30|96.9|96.78|97.02|96.86|97.02|96.86|96.84|96.68|47890
1605516760000|2020-11-16 08:52:40|||||||||5118
1605516770000|2020-11-16 08:52:50|97|97|97.02|96.86|97.02|97|96.98|96.86|2012
1605516780000|2020-11-16 08:53:00|97|96.84|96.74|96.56|97|96.84|96.74|96.56|42562
1605516790000|2020-11-16 08:53:10|96.76|96.54|96.68|96.5|96.76|96.54|96.64|96.5|37413
1605516800000|2020-11-16 08:53:20|96.66|96.44|96.5|96.34|96.66|96.44|96.42|96.32|39227
1605516820000|2020-11-16 08:53:40|||||||||7242
1605516830000|2020-11-16 08:53:50|||||||||4120
1605516840000|2020-11-16 08:54:00|96.42|96.42|96.56|96.42|96.56|96.42|96.42|96.42|6176
1605516850000|2020-11-16 08:54:10|96.58|96.44|96.72|96.6|96.74|96.6|96.58|96.44|64717
1605516860000|2020-11-16 08:54:20|96.74|96.62|96.78|96.68|96.92|96.7|96.74|96.62|21581
1605516870000|2020-11-16 08:54:30|96.76|96.66|96.76|96.66|96.76|96.66|96.76|96.66|5779
1605516880000|2020-11-16 08:54:40|96.78|96.68|96.94|96.8|96.98|96.82|96.78|96.68|81658
1605516890000|2020-11-16 08:54:50|96.96|96.82|97.06|96.92|97.1|96.92|96.96|96.82|41135
1605516900000|2020-11-16 08:55:00|97.04|96.86|97.02|96.86|97.04|96.86|97|96.86|33979
1605516910000|2020-11-16 08:55:10|97|96.84|96.72|96.6|97|96.84|96.7|96.56|30943
1605516920000|2020-11-16 08:55:20|96.7|96.62|96.72|96.62|96.74|96.72|96.7|96.6|22293
1605516930000|2020-11-16 08:55:30|96.74|96.64|96.9|96.74|97|96.76|96.74|96.64|34740
1605516940000|2020-11-16 08:55:40|96.88|96.72|96.66|96.54|96.88|96.74|96.6|96.38|53470
1605516950000|2020-11-16 08:55:50|96.68|96.56|96.74|96.56|96.76|96.62|96.68|96.54|18148
1605516960000|2020-11-16 08:56:00|96.76|96.58|96.84|96.68|96.92|96.76|96.74|96.58|13101
1605516970000|2020-11-16 08:56:10|96.86|96.82|96.84|96.68|96.88|96.82|96.82|96.68|200
1605516980000|2020-11-16 08:56:20|96.86|96.7|97.02|96.92|97.08|96.92|96.86|96.7|23070
1605516990000|2020-11-16 08:56:30|97.06|96.94|97.1|97.02|97.1|97.02|97.06|96.94|16327
1605517000000|2020-11-16 08:56:40|97.02|97.04|97.2|97.08|97.24|97.08|97.02|96.94|49645
1605517010000|2020-11-16 08:56:50|97.18|97.1|97.28|97.14|97.4|97.22|97.18|97.08|54534
1605517020000|2020-11-16 08:57:00|97.3|97.16|97.52|97.28|97.62|97.44|97.3|97.14|65822
1605517030000|2020-11-16 08:57:10|97.54|97.32|97.62|97.48|97.66|97.48|97.54|97.32|11698
1605517040000|2020-11-16 08:57:20|97.6|97.5|97.6|97.52|97.68|97.6|97.56|97.42|33698
1605517050000|2020-11-16 08:57:30|97.58|97.48|97.58|97.48|97.58|97.48|97.58|97.48|67952
1605517060000|2020-11-16 08:57:40|97.6|97.5|97.42|97.3|97.64|97.52|97.42|97.22|26386
1605517070000|2020-11-16 08:57:50|97.44|97.32|97.58|97.44|97.58|97.44|97.44|97.32|38343
1605517080000|2020-11-16 08:58:00|||||||||10048
1605517090000|2020-11-16 08:58:10|||||||||1011
1605517100000|2020-11-16 08:58:20|97.6|97.46|97.68|97.44|97.76|97.6|97.3|97.28|213095
1605517110000|2020-11-16 08:58:30|97.66|97.42|97.72|97.58|97.76|97.58|97.58|97.36|39425
1605517120000|2020-11-16 08:58:40|97.6|97.56|97.44|97.28|97.68|97.6|97.44|97.26|26839
1605517130000|2020-11-16 08:58:50|97.46|97.3|97.48|97.34|97.56|97.36|97.44|97.3|12386
1605517140000|2020-11-16 08:59:00|97.5|97.36|97.54|97.4|97.54|97.42|97.5|97.36|9395
1605517150000|2020-11-16 08:59:10||97.36||97.42||97.42||97.36|2607
1605517160000|2020-11-16 08:59:20|||||||||10256
1605517170000|2020-11-16 08:59:30|97.56|97.44|97.58|97.46|97.58|97.46|97.56|97.44|3635
1605517180000|2020-11-16 08:59:40|97.56|97.42|97.46|97.3|97.58|97.42|97.44|97.28|10620
1605517190000|2020-11-16 08:59:50|||||||||2081
1605517200000|2020-11-16 09:00:00|97.48|97.32|97.76|97.6|97.76|97.6|97.48|97.32|31319
1605517210000|2020-11-16 09:00:10|97.74|97.62|97.76|97.6|97.76|97.66|97.6|97.44|35067
1605517220000|2020-11-16 09:00:20|97.74|97.62|97.76|97.64|97.8|97.7|97.64|97.52|46643
1605517230000|2020-11-16 09:00:30|97.74|97.56|97.72|97.56|97.74|97.62|97.72|97.54|14241
1605517250000|2020-11-16 09:00:50|||||||||5000
1605517260000|2020-11-16 09:01:00|97.74|97.58|97.8|97.68|97.8|97.76|97.74|97.58|41634
1605517270000|2020-11-16 09:01:10|97.82|97.68|97.82|97.72|97.82|97.72|97.8|97.68|667
1605517280000|2020-11-16 09:01:20|97.8|97.7|98.12|97.96|98.12|98.04|97.8|97.7|8039
1605517290000|2020-11-16 09:01:30|98.1|97.94|98.06|97.94|98.12|97.96|98.06|97.94|2000
1605517300000|2020-11-16 09:01:40|98.12|98|98.08|97.96|98.12|98.02|98.06|97.96|13886
1605517310000|2020-11-16 09:01:50|98.1|97.98|98.08|97.96|98.1|98|98.08|97.96|11052
1605517320000|2020-11-16 09:02:00|98.1|97.98|98.02|97.86|98.16|98.02|98.02|97.84|10465
1605517330000|2020-11-16 09:02:10|97.98||97.98||97.98||97.98||0
1605517340000|2020-11-16 09:02:20|98|97.88|98|97.88|98|97.88|98|97.88|0
1605517350000|2020-11-16 09:02:30|97.98|97.86|98.06|97.9|98.14|98.02|97.98|97.82|820
1605517360000|2020-11-16 09:02:40|98.04|97.88|98.06|97.9|98.06|97.9|98.04|97.88|5000
1605517370000|2020-11-16 09:02:50|98.04|97.88|98.02|97.88|98.04|97.9|98.02|97.88|0
1605517380000|2020-11-16 09:03:00|97.82|97.86|97.8|97.7|97.84|97.86|97.74|97.62|5367
1605517390000|2020-11-16 09:03:10|97.82|97.72|97.94|97.7|97.98|97.72|97.8|97.7|2906
1605517400000|2020-11-16 09:03:20|97.96|97.72|97.98|97.78|97.98|97.78|97.96|97.72|0
1605517410000|2020-11-16 09:03:30|97.96|97.76|98.04|97.94|98.04|97.94|97.96|97.76|3840
1605517420000|2020-11-16 09:03:40|98.02|97.92|98.14|97.98|98.18|97.98|98.02|97.92|734
1605517440000|2020-11-16 09:04:00|98.12|97.96|98.14|97.98|98.14|97.98|98.12|97.96|0
1605517460000|2020-11-16 09:04:20|98.12|97.96|98.1|97.94|98.22|98.02|98.08|97.92|1902
1605517470000|2020-11-16 09:04:30|98.12|98|97.94|97.8|98.14|98.02|97.94|97.78|1134
1605517480000|2020-11-16 09:04:40|97.96|97.82|97.96|97.8|97.96|97.82|97.94|97.76|5725
1605517490000|2020-11-16 09:04:50|97.94|97.78|98.04|97.9|98.04|97.9|97.94|97.78|5559
1605517500000|2020-11-16 09:05:00|98.02|97.88|97.92|97.74|98.04|97.9|97.9|97.72|3516
1605517510000|2020-11-16 09:05:10|97.86|97.72|97.9|97.76|97.9|97.76|97.82|97.72|0
1605517520000|2020-11-16 09:05:20|97.88|97.74|97.94|97.8|97.94|97.8|97.84|97.74|296
1605517530000|2020-11-16 09:05:30|97.92|97.78|97.92|97.78|97.92|97.78|97.92|97.78|0
1605517540000|2020-11-16 09:05:40|97.94|97.8|97.92|97.78|97.94|97.8|97.92|97.78|0
1605517550000|2020-11-16 09:05:50|97.94|97.8|97.94|97.8|97.94|97.8|97.94|97.8|0
1605517560000|2020-11-16 09:06:00|97.98|97.84|97.98|97.88|98.02|97.9|97.98|97.84|100
1605517570000|2020-11-16 09:06:10|97.9|97.76|97.9|97.76|97.9|97.76|97.88|97.74|2
1605517580000|2020-11-16 09:06:20|97.98|97.74|98|97.86|98|97.88|97.98|97.74|1340
1605517590000|2020-11-16 09:06:30|97.98|97.84|97.98|97.84|97.98|97.84|97.98|97.84|0
1605517610000|2020-11-16 09:06:50|98|97.86|98.1|97.94|98.1|97.94|97.98|97.84|89
1605517620000|2020-11-16 09:07:00|98.08|97.92|98.1|97.94|98.1|97.94|98.08|97.92|0
1605517630000|2020-11-16 09:07:10|98.08|97.92|98.04|97.9|98.08|97.94|98.04|97.9|2312
1605517640000|2020-11-16 09:07:20|98|97.88|98.02|97.92|98.04|97.94|98|97.88|0
1605517650000|2020-11-16 09:07:30|97.98|97.88|98.08|97.96|98.14|97.96|97.98|97.84|3812
1605517660000|2020-11-16 09:07:40|98.06|97.94|98.06|97.94|98.08|97.96|98.06|97.94|0
1605517680000|2020-11-16 09:08:00|98.08|97.96|98.04|97.94|98.12|98.04|98.04|97.94|7087
1605517690000|2020-11-16 09:08:10|98.02|97.92|97.82|97.74|98.04|97.94|97.82|97.74|8735
1605517700000|2020-11-16 09:08:20|97.84|97.76|97.88|97.78|97.9|97.8|97.84|97.74|9543
1605517710000|2020-11-16 09:08:30|97.86|97.76|97.44|97.3|97.86|97.76|97.44|97.3|13969
1605517720000|2020-11-16 09:08:40|97.42|97.28|97.3|97.18|97.5|97.32|97.3|97.18|1878
1605517730000|2020-11-16 09:08:50|97.34|97.2|97.38|97.22|97.4|97.28|97.34|97.2|117
1605517740000|2020-11-16 09:09:00|97.36|97.2|97.52|97.36|97.68|97.48|97.36|97.2|7101
1605517750000|2020-11-16 09:09:10|97.54|97.38|97.52|97.36|97.54|97.38|97.52|97.36|0
1605517760000|2020-11-16 09:09:20|97.54|97.38|97.66|97.48|97.68|97.48|97.52|97.36|95
1605517770000|2020-11-16 09:09:30|97.68|97.5|97.58|97.42|97.68|97.5|97.58|97.4|2
1605517780000|2020-11-16 09:09:40|97.6|97.44|97.58|97.42|97.6|97.44|97.58|97.42|0
1605517800000|2020-11-16 09:10:00|97.6|97.48|97.6|97.48|97.6|97.5|97.6|97.48|0
1605517820000|2020-11-16 09:10:20|97.62|97.5|97.7|97.58|97.74|97.6|97.6|97.48|5714
1605517830000|2020-11-16 09:10:30|97.72|97.6|97.58|97.44|97.72|97.6|97.58|97.44|8252
1605517840000|2020-11-16 09:10:40|97.6|97.46|97.6|97.46|97.6|97.46|97.6|97.46|0
1605517850000|2020-11-16 09:10:50|97.58|97.48|97.58|97.48|97.58|97.48|97.58|97.48|0
1605517860000|2020-11-16 09:11:00|97.6|97.5|97.42|97.26|97.6|97.5|97.42|97.26|2
1605517870000|2020-11-16 09:11:10|97.44|97.3|97.42|97.28|97.44|97.3|97.42|97.28|0
1605517880000|2020-11-16 09:11:20|97.44|97.3|97.6|97.44|97.62|97.44|97.42|97.28|9
1605517890000|2020-11-16 09:11:30|97.66|97.56|97.52|97.38|97.78|97.56|97.5|97.36|6203
1605517900000|2020-11-16 09:11:40|97.5|97.36|97.66|97.52|97.68|97.52|97.5|97.34|418
1605517910000|2020-11-16 09:11:50|97.6|97.48|97.6|97.48|97.6|97.48|97.6|97.48|0
1605517920000|2020-11-16 09:12:00||97.46||97.46||97.46||97.46|0
1605517930000|2020-11-16 09:12:10|97.62|97.48|97.56|97.46|97.62|97.48|97.56|97.46|0
1605517940000|2020-11-16 09:12:20|97.58|97.4|97.56|97.4|97.6|97.42|97.56|97.4|3589
1605517950000|2020-11-16 09:12:30|97.58|97.42|97.58|97.46|97.58|97.46|97.56|97.42|0
1605517960000|2020-11-16 09:12:40|97.66|97.44|97.7|97.6|97.8|97.66|97.66|97.44|5602
1605517970000|2020-11-16 09:12:50|97.72|97.62|97.72|97.62|97.72|97.62|97.72|97.62|0
1605517980000|2020-11-16 09:13:00|97.7|97.58|97.72|97.6|97.72|97.6|97.7|97.58|4161
1605517990000|2020-11-16 09:13:10|97.7|97.58|97.64|97.5|97.7|97.58|97.58|97.46|50
1605518000000|2020-11-16 09:13:20|97.62|97.48|97.64|97.5|97.64|97.5|97.62|97.48|5
1605518020000|2020-11-16 09:13:40|97.66|97.56|97.58|97.44|97.68|97.58|97.56|97.42|7242
1605518040000|2020-11-16 09:14:00|97.62|97.54|97.84|97.68|97.84|97.68|97.62|97.5|19054
1605518050000|2020-11-16 09:14:10|97.82|97.72|98.08|97.96|98.24|98.06|97.82|97.7|262030
1605518060000|2020-11-16 09:14:20|98.06|97.98|98.04|97.98|98.06|97.98|98.02|97.96|7116
1605518070000|2020-11-16 09:14:30|98.02|97.96|98.12|97.98|98.14|98|97.98|97.86|14993
1605518080000|2020-11-16 09:14:40|98.1|97.96|98.02|97.88|98.12|98|98|97.86|8060
1605518090000|2020-11-16 09:14:50|98|97.86|97.96|97.86|98|97.88|97.96|97.86|0
1605518100000|2020-11-16 09:15:00|97.82|97.72|97.82|97.74|97.82|97.74|97.82|97.72|1599
1605518110000|2020-11-16 09:15:10|97.9|97.78|98|97.82|98.02|97.82|97.9|97.78|1340
1605518120000|2020-11-16 09:15:20|97.98|97.8|98.12|97.98|98.12|97.98|97.98|97.8|21258
1605518130000|2020-11-16 09:15:30|98.14|98|98.18|98.02|98.32|98.22|98.14|97.98|2773
1605518140000|2020-11-16 09:15:40|98.2|98.04|98.08|97.88|98.2|98.04|98.08|97.88|6153
1605518150000|2020-11-16 09:15:50|98.1|97.94|98.1|98|98.12|98|98.08|97.94|1142
1605518160000|2020-11-16 09:16:00|98.08|97.98|98.1|98|98.12|98.02|98.08|97.98|5779
1605518170000|2020-11-16 09:16:10|98.12|98.02|98.1|98.06|98.12|98.08|98.1|98|135
1605518180000|2020-11-16 09:16:20|98.12|98.08|98.2|98.12|98.2|98.12|98.12|98.08|3564
1605518190000|2020-11-16 09:16:30|98.24|98.14|98.34|98.22|98.36|98.24|98.24|98.14|1308
1605518200000|2020-11-16 09:16:40|98.36|98.24|98.14|97.98|98.36|98.24|98.12|97.98|9668
1605518210000|2020-11-16 09:16:50|98.16|98.04|98.16|98.04|98.16|98.04|98.16|98.04|0
1605518220000|2020-11-16 09:17:00|98.14|98.02|98.14|98.02|98.14|98.02|98.14|98.02|0
1605518230000|2020-11-16 09:17:10|98.16|98.04|98|97.84|98.16|98.04|97.98|97.78|1843
1605518240000|2020-11-16 09:17:20|97.98|97.82|98.4|98.26|98.42|98.26|97.98|97.82|11881
1605518250000|2020-11-16 09:17:30|98.38|98.24|98.36|98.24|98.4|98.26|98.34|98.2|5803
1605518260000|2020-11-16 09:17:40|98.34|98.22|98.24|98.08|98.34|98.22|98.18|97.98|6272
1605518270000|2020-11-16 09:17:50|98.4|98.22|98.46|98.24|98.52|98.26|98.4|98.2|2331
1605518280000|2020-11-16 09:18:00|98.28|98.06|98.44|98.24|98.44|98.24|98.28|98.06|7414
1605518290000|2020-11-16 09:18:10|98.46|98.26|98.48|98.3|98.48|98.3|98.46|98.26|3900
1605518300000|2020-11-16 09:18:20|98.46|98.28|98.36|98.18|98.48|98.3|98.36|98.18|177
1605518310000|2020-11-16 09:18:30|98.34|98.16|98.4|98.2|98.42|98.22|98.34|98.16|5582
1605518320000|2020-11-16 09:18:40|98.42|98.22|98.32|98.18|98.42|98.22|98.32|98.18|2000
1605518330000|2020-11-16 09:18:50|98.3|98.16|98.4|98.2|98.4|98.2|98.3|98.16|58
1605518340000|2020-11-16 09:19:00|98.42|98.22|98.42|98.22|98.42|98.22|98.42|98.22|0
1605518350000|2020-11-16 09:19:10|98.4|98.2|98.16|98|98.4|98.2|98.16|97.98|7855
1605518360000|2020-11-16 09:19:20|98.18|98.02|98.18|98.02|98.2|98.02|98.14|97.98|6699
1605518370000|2020-11-16 09:19:30|98.16|98|97.96|97.8|98.18|98|97.96|97.8|2614
1605518390000|2020-11-16 09:19:50|97.98|97.82|97.92|97.72|97.98|97.82|97.92|97.7|6930
1605518400000|2020-11-16 09:20:00|97.94|97.74|97.94|97.78|98|97.84|97.94|97.74|10851
1605518410000|2020-11-16 09:20:10|97.96|97.8|97.96|97.8|97.96|97.8|97.96|97.8|0
1605518420000|2020-11-16 09:20:20|98.1|97.78|98.14|97.94|98.14|97.94|98.1|97.78|3900
1605518430000|2020-11-16 09:20:30|98.12|97.92|98.1|97.92|98.12|97.94|98.1|97.9|0
1605518440000|2020-11-16 09:20:40|98.12|97.94|98.12|98|98.14|98|98.12|97.94|15
1605518450000|2020-11-16 09:20:50|98.22|98.1|98.18|98.04|98.22|98.1|98.1|98.04|14417
1605518460000|2020-11-16 09:21:00|98.2|98.06|98.12|98.02|98.2|98.06|98.1|98|25
1605518470000|2020-11-16 09:21:10|98.02|97.82|98.02|97.88|98.04|97.9|98.02|97.82|8003
1605518480000|2020-11-16 09:21:20|98.14|97.98|98.12|97.98|98.14|97.98|98.12|97.98|4
1605518490000|2020-11-16 09:21:30|98.14|98|98.1|97.96|98.14|98|98.1|97.96|0
1605518500000|2020-11-16 09:21:40|98.12|97.98|98.12|97.98|98.12|97.98|98.12|97.98|0
1605518510000|2020-11-16 09:21:50|98.18|98|98.2|98.1|98.22|98.12|98.18|98|0
1605518520000|2020-11-16 09:22:00|98.22|98.12|98.1|97.94|98.22|98.12|98.08|97.9|2441
1605518530000|2020-11-16 09:22:10|97.94|97.8|97.92|97.78|97.94|97.8|97.92|97.78|858
1605518540000|2020-11-16 09:22:20|97.94|97.8|97.88|97.78|97.94|97.8|97.88|97.78|0
1605518550000|2020-11-16 09:22:30|97.86||97.86||97.86||97.86||0
1605518560000|2020-11-16 09:22:40|97.88|97.8|97.92|97.8|97.92|97.8|97.88|97.78|0
1605518580000|2020-11-16 09:23:00|97.84|97.68|97.86|97.7|97.86|97.7|97.84|97.68|58
1605518610000|2020-11-16 09:23:30|98.02|97.9|98|97.9|98.02|97.9|98|97.88|8157
1605518620000|2020-11-16 09:23:40|97.98|97.88|98.2|98.08|98.22|98.08|97.98|97.88|7166
1605518640000|2020-11-16 09:24:00|98.18|98.06|98.18|98.08|98.18|98.08|98.18|98.06|0
1605518650000|2020-11-16 09:24:10|98.2|98.06|98.2|98.08|98.2|98.08|98.2|98.06|90
1605518660000|2020-11-16 09:24:20|98.18|98.06|98.18|98.06|98.18|98.06|98.18|98.06|0
1605518670000|2020-11-16 09:24:30|98.2|98.08|98.18|98.06|98.2|98.08|98.18|98.06|0
1605518680000|2020-11-16 09:24:40|98.2|98.1|98.2|98.1|98.2|98.1|98.2|98.1|0
1605518690000|2020-11-16 09:24:50|98.16|98.08|98.24|98.14|98.26|98.16|98.14|98|18410
1605518700000|2020-11-16 09:25:00|98.38|98.22|98.38|98.22|98.4|98.24|98.38|98.22|608
1605518710000|2020-11-16 09:25:10|98.4|98.24|98.18|98|98.4|98.24|98.18|98|64
1605518720000|2020-11-16 09:25:20|98.2|98.02|98.3|98.08|98.3|98.08|98.18|98|1340
1605518730000|2020-11-16 09:25:30|98.28|98.06|98.28|98.06|98.28|98.06|98.28|98.06|0
1605518750000|2020-11-16 09:25:50|98.3|98.08|98.3|98.12|98.3|98.12|98.28|98.08|0
1605518770000|2020-11-16 09:26:10|98.28|98.1|98.3|98.12|98.3|98.12|98.28|98.1|0
1605518780000|2020-11-16 09:26:20|98.28|98.1|98.24|98.08|98.3|98.12|98.22|98.06|1370
1605518790000|2020-11-16 09:26:30|98.22|98.06|98.34|98.16|98.34|98.16|98.22|98.06|2229
1605518800000|2020-11-16 09:26:40|98.32|98.14|98.32|98.14|98.32|98.14|98.32|98.14|0
1605518810000|2020-11-16 09:26:50|98.34|98.16|98.32|98.14|98.34|98.16|98.32|98.14|0
1605518820000|2020-11-16 09:27:00|98.3||98.3||98.3||98.3||2151
1605518830000|2020-11-16 09:27:10|||||||||5333
1605518840000|2020-11-16 09:27:20|||||||||2750
1605518850000|2020-11-16 09:27:30|98.28|98.18|98.18|98.02|98.28|98.18|98.18|98.02|38078
1605518860000|2020-11-16 09:27:40|98.2|98.04|98.24|98.06|98.26|98.08|98.2|98.04|10005
1605518870000|2020-11-16 09:27:50|98.22||98.22||98.22||98.22||667
1605518880000|2020-11-16 09:28:00|98.24|98.08|98.22|98.08|98.24|98.08|98.22|98.08|18204
1605518900000|2020-11-16 09:28:20|||||||||243
1605518910000|2020-11-16 09:28:30|||||||||1061
1605518920000|2020-11-16 09:28:40|98.24|98.1|98.34|98.2|98.38|98.2|98.24|98.1|21405
1605518930000|2020-11-16 09:28:50|98.32|98.18|98|97.82|98.32|98.18|98|97.8|49561
1605518940000|2020-11-16 09:29:00|98.02||98||98.02||98||3635
1605518950000|2020-11-16 09:29:10|||||||||11826
1605518960000|2020-11-16 09:29:20|||||||||1003
1605518970000|2020-11-16 09:29:30|||||||||1462
1605518980000|2020-11-16 09:29:40|||||||||12167
1605518990000|2020-11-16 09:29:50|97.98||97.98||97.98||97.98||779
1605519000000|2020-11-16 09:30:00|97.9|97.86|98|97.84|98|97.88|97.9|97.84|27688
1605519010000|2020-11-16 09:30:10|98.02|97.9|98.06|97.92|98.1|97.92|98.02|97.9|11968
1605519020000|2020-11-16 09:30:20|98.08|97.94|98.04|97.86|98.1|98|98.04|97.84|20245
1605519030000|2020-11-16 09:30:30|98.06|97.98|98.06|97.94|98.08|97.98|98.02|97.88|2136
1605519040000|2020-11-16 09:30:40|98.08|97.96|98.12|98|98.12|98|98.08|97.96|9362
1605519050000|2020-11-16 09:30:50|98.14|98.1|98.14|98.08|98.14|98.1|98.14|98|26333
1605519060000|2020-11-16 09:31:00|98.1|98|98.14|98|98.14|98|98.1|98|1769
1605519070000|2020-11-16 09:31:10|98.16|98.06|98.2|98.08|98.22|98.1|98.16|98|36822
1605519080000|2020-11-16 09:31:20|||||||||1574
1605519090000|2020-11-16 09:31:30|98.22|98.1|98.14|98.02|98.24|98.12|98.14|98.02|18851
1605519100000|2020-11-16 09:31:40||98.08||98.02||98.08||98.02|7645
1605519110000|2020-11-16 09:31:50|98.16||98.18||98.18||98.16||193
1605519120000|2020-11-16 09:32:00|98.08|98.08|98.22|98.1|98.26|98.1|98.08|98.08|27602
1605519130000|2020-11-16 09:32:10|98.24|98.22|98.22|98.1|98.24|98.22|98.22|98.1|15031
1605519150000|2020-11-16 09:32:30|98.2||98.22||98.22||98.2||3623
1605519160000|2020-11-16 09:32:40|98.2|98.12|98.2|98.1|98.2|98.12|98.2|98.1|26142
1605519170000|2020-11-16 09:32:50|98.22||98.22||98.22||98.22||1454
1605519180000|2020-11-16 09:33:00|98.24||98.24||98.26||98.24||51653
1605519190000|2020-11-16 09:33:10|98.26|98.12|98.3|98.22|98.3|98.22|98.22|98.1|6532
1605519200000|2020-11-16 09:33:20|98.32|98.24|98.4|98.32|98.4|98.32|98.32|98.24|20574
1605519210000|2020-11-16 09:33:30|98.38|98.28|98.32|98.2|98.38|98.28|98.32|98.2|19869
1605519220000|2020-11-16 09:33:40|98.34||98.34||98.34||98.34||9
1605519230000|2020-11-16 09:33:50||98.22||98.28||98.28||98.22|3621
1605519240000|2020-11-16 09:34:00|98.36|98.4|98.42|98.28|98.48|98.4|98.36|98.28|31227
1605519250000|2020-11-16 09:34:10|98.44|98.3|98.4|98.32|98.46|98.32|98.4|98.28|5070
1605519260000|2020-11-16 09:34:20|98.38|98.28|98.3|98.16|98.38|98.28|98.3|98.16|15825
1605519270000|2020-11-16 09:34:30|98.32|98.18|98.3|98.28|98.32|98.28|98.28|98.18|14100
1605519280000|2020-11-16 09:34:40|98.32|98.2|98.22|98.1|98.32|98.2|98.2|98.06|18319
1605519290000|2020-11-16 09:34:50|98.18|98.18|98.18|98.06|98.2|98.18|98.18|98.06|3587
1605519300000|2020-11-16 09:35:00||98.1||98.1||98.1||98.1|10161
1605519310000|2020-11-16 09:35:10|||||||||4003
1605519320000|2020-11-16 09:35:20|||||||||10055
1605519340000|2020-11-16 09:35:40|||||||||1518
1605519360000|2020-11-16 09:36:00|98.2|98.12|98.04|97.92|98.24|98.14|98.04|97.88|25439
1605519370000|2020-11-16 09:36:10|98.06|97.98|98.1|97.98|98.1|97.98|98.06|97.98|1510
1605519380000|2020-11-16 09:36:20|98.12||98.12||98.12||98.12||1001
1605519390000|2020-11-16 09:36:30|||||||||5299
1605519410000|2020-11-16 09:36:50|98.14|98|98.08|97.98|98.16|98.12|98|97.98|40289
1605519420000|2020-11-16 09:37:00|98.1|98|98.14|98|98.16|98.02|98.1|97.98|3850
1605519430000|2020-11-16 09:37:10|||||||||2016
1605519440000|2020-11-16 09:37:20|98.16|98.02|98.44|98.32|98.44|98.32|98.16|98.02|31847
1605519450000|2020-11-16 09:37:30|98.46|98.34|98.48|98.34|98.48|98.34|98.46|98.34|236
1605519460000|2020-11-16 09:37:40|98.46|98.32|98.48|98.32|98.48|98.36|98.46|98.32|3403
1605519470000|2020-11-16 09:37:50|||||||||11297
1605519480000|2020-11-16 09:38:00|98.5|98.34|98.52|98.4|98.66|98.6|98.5|98.34|38151
1605519490000|2020-11-16 09:38:10|98.54|98.42|98.58|98.42|98.58|98.42|98.54|98.42|5045
1605519500000|2020-11-16 09:38:20|98.62|98.44|98.64|98.48|98.64|98.58|98.58|98.44|3877
1605519510000|2020-11-16 09:38:30||98.5||98.5||98.5||98.5|50034
1605519530000|2020-11-16 09:38:50||98.52||98.52||98.52||98.52|7399
1605519550000|2020-11-16 09:39:10|98.62|98.5|98.6|98.46|98.62|98.5|98.6|98.46|19622
1605519560000|2020-11-16 09:39:20|98.58||98.6||98.6||98.58||5094
1605519580000|2020-11-16 09:39:40|98.62|98.48|98.7|98.6|98.7|98.6|98.62|98.48|37798
1605519590000|2020-11-16 09:39:50|98.74|98.62|98.76|98.66|98.76|98.66|98.74|98.62|9500
1605519600000|2020-11-16 09:40:00|98.7|98.68|98.76|98.68|98.76|98.68|98.7|98.68|3994
1605519610000|2020-11-16 09:40:10|98.8|98.7|98.82|98.68|98.84|98.74|98.8|98.68|21541
1605519620000|2020-11-16 09:40:20|98.8|98.7|98.9|98.74|98.9|98.74|98.8|98.7|26762
1605519640000|2020-11-16 09:40:40|98.86|98.86|98.74|98.62|98.86|98.86|98.7|98.6|36360
1605519650000|2020-11-16 09:40:50|||||||||1000
1605519660000|2020-11-16 09:41:00|98.68|98.6|98.74|98.6|98.76|98.6|98.68|98.6|17467
1605519670000|2020-11-16 09:41:10|98.72||98.74||98.74||98.72||15202
1605519680000|2020-11-16 09:41:20|98.72|98.7|98.72|98.6|98.72|98.7|98.72|98.6|2526
1605519690000|2020-11-16 09:41:30|98.74|98.62|98.84|98.68|98.84|98.68|98.74|98.62|28069
1605519700000|2020-11-16 09:41:40|||||||||5066
1605519710000|2020-11-16 09:41:50|||||||||26150
1605519720000|2020-11-16 09:42:00|||||||||15178
1605519730000|2020-11-16 09:42:10|98.86|98.7|98.86|98.7|98.86|98.7|98.86|98.7|18950
1605519740000|2020-11-16 09:42:20||98.72||98.72||98.72||98.72|251
1605519750000|2020-11-16 09:42:30|||||||||4547
1605519760000|2020-11-16 09:42:40|98.9|98.78|98.98|98.88|98.98|98.88|98.9|98.78|22817
1605519770000|2020-11-16 09:42:50|98.96|98.86|98.94|98.82|98.96|98.86|98.9|98.8|24996
1605519790000|2020-11-16 09:43:10|||||||||7030
1605519800000|2020-11-16 09:43:20|98.96|98.84|98.96|98.82|98.98|98.94|98.94|98.82|18903
1605519810000|2020-11-16 09:43:30|98.98|98.84|99.1|98.96|99.2|99.1|98.98|98.84|328198
1605519820000|2020-11-16 09:43:40|99.12|98.98|99.18|99.02|99.18|99.02|99.12|98.98|50310
1605519830000|2020-11-16 09:43:50|99.16|99.04|99.16|99.08|99.16|99.08|99.16|99.04|74363
1605519840000|2020-11-16 09:44:00|||||||||66305
1605519850000|2020-11-16 09:44:10|99.18|99.1|99.18|99.08|99.18|99.1|99.16|99.08|9952
1605519860000|2020-11-16 09:44:20|99.2||99.2||99.2||99.2||17448
1605519870000|2020-11-16 09:44:30|||||||||2794
1605519880000|2020-11-16 09:44:40|||||||||1785
1605519890000|2020-11-16 09:44:50|99.18|99.06|98.86|98.72|99.18|99.06|98.84|98.72|92259
1605519900000|2020-11-16 09:45:00|||||||||4051
1605519910000|2020-11-16 09:45:10|98.88|98.74|98.94|98.84|98.96|98.84|98.88|98.74|41392
1605519920000|2020-11-16 09:45:20|98.96|98.9|98.94|98.9|98.98|98.94|98.94|98.9|17900
1605519930000|2020-11-16 09:45:30|98.98||98.98||98.98||98.98||8823
1605519940000|2020-11-16 09:45:40|99|98.92|99|98.9|99.08|99|99|98.9|12076
1605519950000|2020-11-16 09:45:50|98.98|98.98|99.1|98.94|99.1|98.98|98.98|98.86|21885
1605519960000|2020-11-16 09:46:00|99.14|98.96|99.12|98.96|99.14|98.98|99.12|98.96|3536
1605519970000|2020-11-16 09:46:10|99|98.98|99.16|99.04|99.16|99.04|99|98.94|11725
1605519980000|2020-11-16 09:46:20|||||||||10115
1605519990000|2020-11-16 09:46:30|||||||||13315
1605520000000|2020-11-16 09:46:40||99.1||99.1||99.1||99.1|4371
1605520010000|2020-11-16 09:46:50|99.14|99.08|98.98|98.84|99.14|99.08|98.98|98.82|49743
1605520020000|2020-11-16 09:47:00|98.96||98.96||98.96||98.94||5067
1605520030000|2020-11-16 09:47:10|||||||||1010
1605520040000|2020-11-16 09:47:20|98.98|98.86|99|98.88|99.02|98.88|98.98|98.86|9592
1605520060000|2020-11-16 09:47:40|99.02|98.9|98.96|98.88|99.02|99|98.96|98.86|137180
1605520070000|2020-11-16 09:47:50||98.9||98.9||98.9||98.9|48069
1605520080000|2020-11-16 09:48:00|99|98.96|99.1|98.98|99.14|99.12|99|98.96|53007
1605520090000|2020-11-16 09:48:10|99.12|99|99.2|99.1|99.2|99.1|99.12|99|29579
1605520100000|2020-11-16 09:48:20|||||||||12175
1605520110000|2020-11-16 09:48:30|||||||||62464
1605520120000|2020-11-16 09:48:40|99.22|99.12|99.26|99.2|99.3|99.22|99.2|99.12|48560
1605520130000|2020-11-16 09:48:50|99.22|99.18|99.28|99.2|99.3|99.2|99.2|99.08|43444
1605520140000|2020-11-16 09:49:00|99.3|99.18|99.36|99.26|99.36|99.26|99.3|99.18|46094
1605520150000|2020-11-16 09:49:10|99.38|99.28|99.46|99.32|99.46|99.4|99.38|99.26|15040
1605520160000|2020-11-16 09:49:20|99.44|99.3|99.3|99.2|99.44|99.3|99.3|99.16|39508
1605520170000|2020-11-16 09:49:30|||||||||486
1605520180000|2020-11-16 09:49:40|99.32|99.22|99.3|99.22|99.32|99.22|99.3|99.22|8766
1605520200000|2020-11-16 09:50:00|99.32|99.24|99.38|99.28|99.38|99.32|99.32|99.24|29733
1605520210000|2020-11-16 09:50:10|99.4|99.3|99.5|99.4|99.5|99.4|99.4|99.3|41860
1605520220000|2020-11-16 09:50:20|99.52|99.42|99.56|99.48|99.56|99.5|99.48|99.42|59604
1605520230000|2020-11-16 09:50:30|99.52|99.42|99.52|99.46|99.56|99.48|99.48|99.42|60391
1605520240000|2020-11-16 09:50:40|99.56|99.48|99.56|99.52|99.56|99.52|99.52|99.48|18743
1605520250000|2020-11-16 09:50:50|99.52|99.48|99.5|99.34|99.56|99.48|99.5|99.32|19991
1605520260000|2020-11-16 09:51:00|||||||||9115
1605520270000|2020-11-16 09:51:10|99.48|99.32|99.38|99.26|99.48|99.34|99.34|99.2|51424
1605520280000|2020-11-16 09:51:20|99.4|99.32|99.54|99.46|99.54|99.46|99.4|99.26|31713
1605520290000|2020-11-16 09:51:30||99.44||99.46||99.46||99.4|477
1605520300000|2020-11-16 09:51:40|99.56|99.5|99.6|99.44|99.6|99.54|99.36|99.24|85772
1605520310000|2020-11-16 09:51:50|99.62|99.46|99.6|99.46|99.64|99.48|99.58|99.4|24165
1605520330000|2020-11-16 09:52:10|99.58|99.5|99.56|99.42|99.58|99.5|99.56|99.4|5911
1605520340000|2020-11-16 09:52:20|99.58|99.56|99.54|99.44|99.6|99.56|99.52|99.42|32228
1605520350000|2020-11-16 09:52:30|||||||||10529
1605520370000|2020-11-16 09:52:50||99.46||99.46||99.46||99.46|2486
1605520380000|2020-11-16 09:53:00|99.56|99.48|99.64|99.52|99.64|99.6|99.56|99.48|14109
1605520390000|2020-11-16 09:53:10|99.62|99.54|99.56|99.46|99.62|99.54|99.56|99.46|19940
1605520400000|2020-11-16 09:53:20|||||||||3349
1605520410000|2020-11-16 09:53:30|99.5|99.44|99.42|99.32|99.5|99.44|99.42|99.26|25090
1605520420000|2020-11-16 09:53:40|||||||||5503
1605520430000|2020-11-16 09:53:50||99.3||99.3||99.3||99.3|8631
1605520440000|2020-11-16 09:54:00|99.44|99.32|99.42|99.32|99.46|99.34|99.42|99.3|26595
1605520450000|2020-11-16 09:54:10|99.44|99.34|99.48|99.34|99.48|99.36|99.44|99.32|8035
1605520460000|2020-11-16 09:54:20|99.5|99.36|99.5|99.42|99.5|99.42|99.5|99.36|16219
1605520470000|2020-11-16 09:54:30|||||||||8623
1605520480000|2020-11-16 09:54:40|||||||||12197
1605520490000|2020-11-16 09:54:50|99.52|99.5|99.66|99.56|99.74|99.7|99.5|99.44|92886
1605520500000|2020-11-16 09:55:00|99.68|99.58|99.72|99.58|99.74|99.62|99.68|99.58|35545
1605520510000|2020-11-16 09:55:10|99.7|99.56|99.62|99.52|99.7|99.58|99.58|99.5|36411
1605520520000|2020-11-16 09:55:20|99.64|99.54|99.72|99.56|99.72|99.6|99.64|99.54|1860
1605520530000|2020-11-16 09:55:30||99.58||99.56||99.58||99.56|7591
1605520540000|2020-11-16 09:55:40|99.7|99.54|99.66|99.56|99.7|99.56|99.66|99.54|20179
1605520550000|2020-11-16 09:55:50|||||||||23847
1605520570000|2020-11-16 09:56:10|99.68|99.58|99.76|99.62|99.76|99.62|99.68|99.58|33585
1605520580000|2020-11-16 09:56:20|99.72||99.72||99.72||99.72||21115
1605520590000|2020-11-16 09:56:30|||||||||9373
1605520600000|2020-11-16 09:56:40|99.74|99.64|99.78|99.66|99.78|99.66|99.74|99.62|45085
1605520610000|2020-11-16 09:56:50|||||||||2000
1605520620000|2020-11-16 09:57:00|99.76|99.64|99.74|99.62|99.76|99.64|99.74|99.62|38795
1605520630000|2020-11-16 09:57:10|99.76|99.64|99.78|99.68|99.78|99.68|99.76|99.64|20931
1605520640000|2020-11-16 09:57:20|99.8|99.7|99.9|99.8|99.9|99.8|99.8|99.7|92652
1605520650000|2020-11-16 09:57:30|99.92|99.82|99.92|99.8|99.92|99.84|99.84|99.8|31789
1605520660000|2020-11-16 09:57:40|99.8|99.82|99.96|99.8|99.96|99.84|99.8|99.78|42409
1605520670000|2020-11-16 09:57:50|||||||||13817
1605520680000|2020-11-16 09:58:00||99.84||99.84||99.84||99.84|45080
1605520690000|2020-11-16 09:58:10|||||||||15992
1605520700000|2020-11-16 09:58:20|99.98|99.86|99.98|99.86|99.98|99.86|99.98|99.86|10981
1605520710000|2020-11-16 09:58:30|99.96||99.96||99.96||99.96||36587
1605520720000|2020-11-16 09:58:40|99.9|99.88|99.96|99.84|99.96|99.88|99.9|99.8|69642
1605520730000|2020-11-16 09:58:50|99.98|99.86|99.94|99.88|100|99.94|99.94|99.84|44650
1605520740000|2020-11-16 09:59:00|99.96|99.9|99.98|99.9|100|99.98|99.96|99.88|158892
1605520750000|2020-11-16 09:59:10|100|99.92|100.2|100.05|100.3|100.2|100|99.92|725010
1605520760000|2020-11-16 09:59:20|100.25|100.1|100.4|100.25|100.4|100.3|100.25|100.1|104450
1605520770000|2020-11-16 09:59:30|100.35|100.3|100.35|100.25|100.35|100.3|100.35|100.25|56620
1605520780000|2020-11-16 09:59:40|100.3|100.2|100.25|100.1|100.35|100.2|100|99.98|175842
1605520790000|2020-11-16 09:59:50|100.2|100.05|100.1|99.94|100.2|100.05|100.1|99.92|45212
1605520800000|2020-11-16 10:00:00|100.05|100|100.1|99.98|100.1|100|99.94|99.82|57203
1605520810000|2020-11-16 10:00:10|100.15|100|100.15|100.05|100.15|100.1|100.1|100|33566
1605520820000|2020-11-16 10:00:20|100.1|100|100.05|99.92|100.1|100|100.05|99.92|16806
1605520830000|2020-11-16 10:00:30|100.1|99.96|100.1|99.96|100.1|99.96|100.1|99.96|5448
1605520840000|2020-11-16 10:00:40|100.05|99.92|99.94|99.82|100.05|99.92|99.94|99.82|28528
1605520850000|2020-11-16 10:00:50|99.92|99.8|100.1|100|100.1|100|99.82|99.72|34269
1605520860000|2020-11-16 10:01:00|100.05|99.96|99.92|99.82|100.05|99.96|99.92|99.82|40354
1605520870000|2020-11-16 10:01:10|99.9|99.8|99.88|99.76|99.9|99.8|99.88|99.72|4364
1605520880000|2020-11-16 10:01:20|99.9|99.74|99.9|99.76|99.9|99.76|99.86|99.74|5894
1605520890000|2020-11-16 10:01:30|99.88||99.88||99.9||99.86||7586
1605520900000|2020-11-16 10:01:40|99.86|99.74|99.68|99.52|99.88|99.74|99.62|99.5|97195
1605520910000|2020-11-16 10:01:50|99.7|99.54|99.66|99.52|99.84|99.68|99.66|99.5|126372
1605520920000|2020-11-16 10:02:00|99.68|99.54|99.58|99.4|99.84|99.72|99.58|99.4|46157
1605520930000|2020-11-16 10:02:10|99.6|99.42|99.64|99.48|99.84|99.7|99.6|99.42|127973
1605520940000|2020-11-16 10:02:20|99.62|99.5|99.38|99.26|99.62|99.58|99.38|99.22|108100
1605520950000|2020-11-16 10:02:30|99.44|99.28|99.48|99.32|99.48|99.32|99.42|99.26|38142
1605520960000|2020-11-16 10:02:40|99.46|99.34|99.5|99.34|99.5|99.38|99.46|99.34|2345
1605520970000|2020-11-16 10:02:50|||||||||4061
1605520980000|2020-11-16 10:03:00|99.48|99.36|99.5|99.36|99.5|99.36|99.48|99.36|32926
1605520990000|2020-11-16 10:03:10|99.44|99.34|99.54|99.38|99.58|99.5|99.32|99.22|68140
1605521000000|2020-11-16 10:03:20|99.52|99.4|99.46|99.32|99.52|99.42|99.36|99.24|57739
1605521010000|2020-11-16 10:03:30||99.34||99.36||99.36||99.34|8620
1605521020000|2020-11-16 10:03:40|||||||||43279
1605521030000|2020-11-16 10:03:50|||||||||13014
1605521040000|2020-11-16 10:04:00|99.48|99.38|99.5|99.38|99.5|99.42|99.48|99.38|13361
1605521050000|2020-11-16 10:04:10|99.46|99.4|99.46|99.4|99.46|99.4|99.46|99.38|16013
1605521060000|2020-11-16 10:04:20|99.5|99.38|99.38|99.32|99.5|99.4|99.38|99.3|110730
1605521070000|2020-11-16 10:04:30|99.28|99.3|99.32|99.26|99.36|99.3|99.26|99.2|98057
1605521080000|2020-11-16 10:04:40|99.36|99.28|99.42|99.3|99.44|99.3|99.34|99.28|11769
1605521100000|2020-11-16 10:05:00|99.44|99.34|99.48|99.42|99.48|99.44|99.44|99.3|32215
1605521110000|2020-11-16 10:05:10|99.5|99.44|99.52|99.44|99.52|99.5|99.5|99.44|33987
1605521120000|2020-11-16 10:05:20|99.54|99.46|99.56|99.5|99.56|99.5|99.54|99.46|10005
1605521140000|2020-11-16 10:05:40|99.58|99.52|99.58|99.5|99.6|99.52|99.58|99.5|14530
1605521150000|2020-11-16 10:05:50|99.5|99.46|99.48|99.38|99.56|99.46|99.48|99.38|96438
1605521160000|2020-11-16 10:06:00|99.5|99.4|99.48|99.38|99.5|99.4|99.48|99.38|24502
1605521170000|2020-11-16 10:06:10|99.46|99.34|99.24|99.12|99.46|99.34|99.18|99|114973
1605521180000|2020-11-16 10:06:20|99.26|99.14|99.32|99.2|99.32|99.2|99.26|99.14|12742
1605521190000|2020-11-16 10:06:30|99.3|99.18|99.22|99.12|99.3|99.18|99.22|99.1|16869
1605521200000|2020-11-16 10:06:40|99.24|99.1|99.2|99.1|99.24|99.1|99.12|99|45713
1605521210000|2020-11-16 10:06:50|99.22|99.12|99.22|99.08|99.26|99.14|99.22|99.06|53779
1605521220000|2020-11-16 10:07:00|99.24|99.12|99.18|99.14|99.24|99.14|99.18|99.12|6992
1605521230000|2020-11-16 10:07:10|||||||||687
1605521240000|2020-11-16 10:07:20|99.22|99.16|99.26|99.14|99.26|99.16|99.22|99.14|20292
1605521250000|2020-11-16 10:07:30|99.28|99.18|99.3|99.24|99.4|99.3|99.28|99.18|98063
1605521260000|2020-11-16 10:07:40|99.28|99.22|99.22|99.14|99.28|99.24|99.22|99.14|42045
1605521270000|2020-11-16 10:07:50|||||||||35088
1605521280000|2020-11-16 10:08:00|99.2|99.12|99.2|99.1|99.2|99.14|99.2|99.1|28115
1605521290000|2020-11-16 10:08:10|99.22|99.08|99.22|99.1|99.24|99.1|99.2|99.08|95067
1605521300000|2020-11-16 10:08:20|||||||||1692
1605521310000|2020-11-16 10:08:30|99.24|99.12|99.3|99.2|99.4|99.3|99.24|99.12|51103
1605521320000|2020-11-16 10:08:40|99.28||99.28||99.28||99.28||9812
1605521330000|2020-11-16 10:08:50|99.26|99.18|99.18|99.06|99.26|99.18|99.14|99|79565
1605521340000|2020-11-16 10:09:00|99.16|99.08|99.28|99.16|99.28|99.16|99.16|99.08|21274
1605521350000|2020-11-16 10:09:10|||||||||1003
1605521360000|2020-11-16 10:09:20|99.3|99.18|99.3|99.2|99.4|99.3|99.26|99.14|44290
1605521370000|2020-11-16 10:09:30|99.28||99.3||99.3||99.28||1007
1605521380000|2020-11-16 10:09:40|||||||||32961
1605521390000|2020-11-16 10:09:50|||||||||9394
1605521400000|2020-11-16 10:10:00|99.24|99.18|99.3|99.2|99.32|99.2|99.24|99.16|19708
1605521410000|2020-11-16 10:10:10|99.32|99.22|99.4|99.28|99.4|99.28|99.32|99.22|19541
1605521430000|2020-11-16 10:10:30|99.42|99.3|99.48|99.4|99.5|99.4|99.38|99.3|18048
1605521440000|2020-11-16 10:10:40|99.5|99.42|99.48|99.42|99.5|99.42|99.48|99.42|3260
1605521450000|2020-11-16 10:10:50|||||||||13000
1605521460000|2020-11-16 10:11:00|99.46|99.4|99.46|99.36|99.62|99.5|99.46|99.34|53872
1605521470000|2020-11-16 10:11:10|99.48|99.38|99.5|99.4|99.5|99.4|99.48|99.36|34424
1605521480000|2020-11-16 10:11:20|99.48|99.36|99.26|99.16|99.48|99.36|99.26|99.14|37020
1605521490000|2020-11-16 10:11:30|99.3|99.18|99.3|99.16|99.32|99.2|99.3|99.16|8472
1605521500000|2020-11-16 10:11:40|||||||||5004
1605521510000|2020-11-16 10:11:50|99.26|99.14|99.2|99.1|99.26|99.14|99.2|99.1|6024
1605521520000|2020-11-16 10:12:00|||||||||1178
1605521530000|2020-11-16 10:12:10|||||||||3297
1605521540000|2020-11-16 10:12:20|99.22|99.2|99.32|99.22|99.32|99.22|99.22|99.12|30471
1605521550000|2020-11-16 10:12:30|99.3|99.2|99.3|99.18|99.3|99.2|99.28|99.16|9179
1605521560000|2020-11-16 10:12:40|||||||||2995
1605521570000|2020-11-16 10:12:50|||||||||20111
1605521580000|2020-11-16 10:13:00|99.24|99.24|99.42|99.3|99.42|99.3|99.24|99.24|15109
1605521590000|2020-11-16 10:13:10|||||||||43585
1605521600000|2020-11-16 10:13:20|||||||||14917
1605521610000|2020-11-16 10:13:30|99.44|99.32|99.48|99.42|99.5|99.44|99.44|99.32|23391
1605521620000|2020-11-16 10:13:40|||||||||3728
1605521630000|2020-11-16 10:13:50|99.42|99.4|99.48|99.38|99.48|99.4|99.42|99.38|16652
1605521640000|2020-11-16 10:14:00|99.46|99.4|99.44|99.36|99.46|99.4|99.38|99.34|111949
1605521650000|2020-11-16 10:14:10|99.46|99.44|99.6|99.5|99.68|99.58|99.46|99.44|59973
1605521660000|2020-11-16 10:14:20|99.58|99.6|99.56|99.5|99.62|99.6|99.56|99.46|83869
1605521670000|2020-11-16 10:14:30|99.54|99.48|99.48|99.38|99.54|99.48|99.42|99.32|51025
1605521690000|2020-11-16 10:14:50|99.46|99.36|99.46|99.32|99.46|99.36|99.44|99.3|13472
1605521700000|2020-11-16 10:15:00|||||||||91031
1605521710000|2020-11-16 10:15:10|99.5|99.34|99.44|99.32|99.5|99.38|99.44|99.32|21299
1605521720000|2020-11-16 10:15:20|||||||||137448
1605521730000|2020-11-16 10:15:30|99.3|99.3|99.42|99.34|99.44|99.34|99.3|99.28|48241
1605521740000|2020-11-16 10:15:40|||||||||729
1605521750000|2020-11-16 10:15:50|99.44||99.44||99.44||99.44||10157
1605521760000|2020-11-16 10:16:00|99.48|99.36|99.5|99.38|99.56|99.5|99.48|99.36|60067
1605521770000|2020-11-16 10:16:10|99.48|99.36|99.44|99.32|99.48|99.36|99.38|99.3|58925
1605521780000|2020-11-16 10:16:20|99.46|99.34|99.48|99.36|99.48|99.36|99.46|99.34|27335
1605521790000|2020-11-16 10:16:30|||||||||2899
1605521800000|2020-11-16 10:16:40|99.5|99.38|99.46|99.32|99.5|99.38|99.44|99.3|15847
1605521810000|2020-11-16 10:16:50|99.48|99.34|99.5|99.34|99.5|99.36|99.48|99.34|6519
1605521820000|2020-11-16 10:17:00|||||||||1213
1605521830000|2020-11-16 10:17:10|99.48||99.48||99.48||99.48||17458
1605521840000|2020-11-16 10:17:20|99.5|99.36|99.5|99.42|99.54|99.44|99.5|99.36|52742
1605521850000|2020-11-16 10:17:30|||||||||8988
1605521860000|2020-11-16 10:17:40|||||||||1277
1605521870000|2020-11-16 10:17:50|99.52|99.44|99.5|99.44|99.54|99.46|99.5|99.44|38069
1605521880000|2020-11-16 10:18:00|||||||||10000
1605521890000|2020-11-16 10:18:10|99.48|99.42|99.48|99.38|99.5|99.44|99.48|99.38|38351
1605521900000|2020-11-16 10:18:20|99.5|99.4|99.66|99.58|99.68|99.58|99.5|99.4|68153
1605521910000|2020-11-16 10:18:30|99.64|99.56|99.58|99.5|99.64|99.58|99.5|99.46|51550
1605521920000|2020-11-16 10:18:40|99.6|99.52|99.6|99.5|99.68|99.54|99.6|99.48|26623
1605521930000|2020-11-16 10:18:50|99.58|99.48|99.68|99.54|99.68|99.54|99.5|99.46|36077
1605521940000|2020-11-16 10:19:00|99.66|99.58|99.84|99.76|100|99.82|99.66|99.58|170284
1605521950000|2020-11-16 10:19:10||99.74||99.74||99.76||99.74|6446
1605521960000|2020-11-16 10:19:20|||||||||5819
1605521970000|2020-11-16 10:19:30|||||||||1521
1605521980000|2020-11-16 10:19:40|99.82|99.72|99.68|99.62|99.82|99.72|99.68|99.62|58084
1605521990000|2020-11-16 10:19:50|99.66|99.58|99.66|99.6|99.66|99.62|99.64|99.54|5713
1605522000000|2020-11-16 10:20:00|99.64|99.58|99.62|99.56|99.66|99.58|99.62|99.56|14363
1605522010000|2020-11-16 10:20:10|99.64|99.64|99.78|99.66|99.78|99.66|99.64|99.56|47854
1605522030000|2020-11-16 10:20:30||99.68||99.68||99.68||99.68|14763
1605522040000|2020-11-16 10:20:40|99.8|99.7|99.82|99.64|99.84|99.78|99.7|99.64|83239
1605522050000|2020-11-16 10:20:50|99.8|99.66|99.84|99.76|99.84|99.76|99.74|99.64|13953
1605522060000|2020-11-16 10:21:00|||||||||670
1605522070000|2020-11-16 10:21:10|99.86|99.78|99.88|99.8|99.88|99.8|99.86|99.78|39691
1605522080000|2020-11-16 10:21:20|99.9|99.82|99.9|99.84|99.9|99.84|99.9|99.82|44260
1605522090000|2020-11-16 10:21:30|99.88||99.88||99.88||99.88||3193
1605522100000|2020-11-16 10:21:40|99.9|99.82|99.9|99.84|99.9|99.84|99.88|99.8|25728
1605522110000|2020-11-16 10:21:50||99.8||99.82||99.82||99.8|1370
1605522120000|2020-11-16 10:22:00|99.86|99.86|99.92|99.86|99.92|99.86|99.86|99.82|16807
1605522130000|2020-11-16 10:22:10|99.96|99.88|100|99.88|100|99.96|99.94|99.86|83109
1605522150000|2020-11-16 10:22:30|99.98|99.9|100|99.9|100|99.9|99.96|99.88|18325
1605522160000|2020-11-16 10:22:40|99.98|99.88|100|99.88|100|99.88|99.94|99.86|13066
1605522170000|2020-11-16 10:22:50|99.98|99.86|99.96|99.86|99.98|99.86|99.96|99.86|225
1605522180000|2020-11-16 10:23:00||99.88||99.86||99.88||99.86|16570
1605522190000|2020-11-16 10:23:10|||||||||9942
1605522200000|2020-11-16 10:23:20|99.98|99.92|99.96|99.86|99.98|99.92|99.96|99.86|7466
1605522210000|2020-11-16 10:23:30|99.94|99.88|99.96|99.88|99.98|99.94|99.94|99.86|24851
1605522220000|2020-11-16 10:23:40|||||||||88
1605522230000|2020-11-16 10:23:50|99.98|99.9|99.96|99.92|99.98|99.94|99.96|99.88|23419
1605522240000|2020-11-16 10:24:00|99.98|99.9|99.98|99.9|99.98|99.92|99.98|99.88|24797
1605522250000|2020-11-16 10:24:10|99.96|99.88|100|99.9|100|99.9|99.96|99.88|20814
1605522260000|2020-11-16 10:24:20|100.05|99.92|100.1|100|100.1|100|100.05|99.92|52446
1605522270000|2020-11-16 10:24:30|100.15|100.05|100.15|100.05|100.2|100.1|100.1|100|54997
1605522280000|2020-11-16 10:24:40|||||||||32772
1605522290000|2020-11-16 10:24:50|||||||||19116
1605522300000|2020-11-16 10:25:00|100.1|100|100.1|99.98|100.15|100|100|99.96|57955
1605522310000|2020-11-16 10:25:10|||||||||397144
1605522320000|2020-11-16 10:25:20|100|99.96|100|99.92|100|99.96|100|99.92|10283
1605522330000|2020-11-16 10:25:30|||||||||4000
1605522340000|2020-11-16 10:25:40|100.05|100.1|100.1|99.94|100.15|100.1|100.05|99.92|157714
1605522350000|2020-11-16 10:25:50|||||||||39754
1605522360000|2020-11-16 10:26:00||99.96||99.98||99.98||99.96|13773
1605522370000|2020-11-16 10:26:10|||||||||5165
1605522380000|2020-11-16 10:26:20|100.15|100|100.2|100.1|100.2|100.1|100.15|100|92592
1605522390000|2020-11-16 10:26:30|100.25|100.15|100.3|100.25|100.3|100.25|100.25|100.1|89884
1605522400000|2020-11-16 10:26:40|100.25|100.2|100.3|100.2|100.3|100.25|100.25|100.2|14383
1605522410000|2020-11-16 10:26:50|||||||||11841
1605522420000|2020-11-16 10:27:00|100.35||100.35||100.35||100.35||1039
1605522430000|2020-11-16 10:27:10|100.3||100.3||100.3||100.3||73670
1605522440000|2020-11-16 10:27:20|100.25|100.15|100.15|100.1|100.3|100.15|100.15|100.1|27704
1605522450000|2020-11-16 10:27:30|100.1|100.05|100.2|100.1|100.25|100.1|100.1|100|54851
1605522460000|2020-11-16 10:27:40|||||||||20007
1605522470000|2020-11-16 10:27:50|||||||||5000
1605522480000|2020-11-16 10:28:00|100.15|100.05|100.2|100.05|100.2|100.05|100.15|100.05|38811
1605522490000|2020-11-16 10:28:10|||||||||31577
1605522500000|2020-11-16 10:28:20|100.25|100.1|100.3|100.15|100.3|100.15|100.25|100.1|115121
1605522510000|2020-11-16 10:28:30|100.35|100.2|100.35|100.2|100.4|100.25|100.25|100.2|99126
1605522520000|2020-11-16 10:28:40|100.25|100.25|100.35|100.25|100.35|100.25|100.25|100.25|9218
1605522530000|2020-11-16 10:28:50|100.25|100.2|100.2|100.05|100.25|100.2|100.15|100.05|13957
1605522540000|2020-11-16 10:29:00|||||||||8645
1605522560000|2020-11-16 10:29:20|100.15||100.15||100.15||100.15||7985
1605522570000|2020-11-16 10:29:30|100.1|100|99.92|99.86|100.1|100|99.9|99.82|77695
1605522580000|2020-11-16 10:29:40|99.96|99.88|99.88|99.78|99.96|99.9|99.88|99.78|38858
1605522590000|2020-11-16 10:29:50|||||||||1100
1605522600000|2020-11-16 10:30:00|99.86|99.76|99.9|99.82|99.9|99.88|99.8|99.72|144376
1605522610000|2020-11-16 10:30:10|99.92|99.84|100|99.86|100|99.96|99.92|99.84|65001
1605522620000|2020-11-16 10:30:20|||||||||3238
1605522630000|2020-11-16 10:30:30|||||||||500
1605522640000|2020-11-16 10:30:40|100.05|99.88|100.05|100|100.1|100|100.05|99.88|35357
1605522650000|2020-11-16 10:30:50||99.98||99.94||99.98||99.94|7310
1605522660000|2020-11-16 10:31:00|100|99.92|99.96|99.9|100|99.92|99.94|99.9|3110
1605522670000|2020-11-16 10:31:10|99.98|99.92|100.1|100|100.1|100|99.98|99.92|51626
1605522680000|2020-11-16 10:31:20|||||||||17061
1605522690000|2020-11-16 10:31:30|100.05|99.98|100.1|99.98|100.1|100|100.05|99.94|54262
1605522700000|2020-11-16 10:31:40|100.15|100|100.15|100.05|100.2|100.1|100.15|100|23381
1605522710000|2020-11-16 10:31:50|100.1|100|100.15|100|100.15|100.05|100.05|100|18628
1605522720000|2020-11-16 10:32:00|100.1||100.1||100.1||100.1||128
1605522730000|2020-11-16 10:32:10|||||||||17883
1605522740000|2020-11-16 10:32:20|||||||||8382
1605522750000|2020-11-16 10:32:30|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|3835
1605522760000|2020-11-16 10:32:40|||||||||7563
1605522770000|2020-11-16 10:32:50|||||||||2878
1605522780000|2020-11-16 10:33:00|||||||||4665
1605522790000|2020-11-16 10:33:10|100.1|100|100.15|100.05|100.15|100.05|99.96|99.9|138042
1605522800000|2020-11-16 10:33:20|100.2||100.2||100.2||100.2||12701
1605522810000|2020-11-16 10:33:30|||||||||1130
1605522820000|2020-11-16 10:33:40|||||||||28051
1605522830000|2020-11-16 10:33:50|100.25|100.1|100.2|100.1|100.25|100.15|100.15|100.1|53972
1605522840000|2020-11-16 10:34:00|||||||||6111
1605522860000|2020-11-16 10:34:20|100.25|100.15|100.25|100.1|100.25|100.15|100.2|100.1|40061
1605522870000|2020-11-16 10:34:30|100.2|100.05|100.2|100.1|100.2|100.1|100.2|100.05|10408
1605522880000|2020-11-16 10:34:40|100.25|100.15|100.3|100.2|100.3|100.2|100.25|100.15|35856
1605522890000|2020-11-16 10:34:50|100.35|100.25|100.35|100.25|100.35|100.3|100.3|100.2|32885
1605522900000|2020-11-16 10:35:00|100.4|100.3|100.4|100.25|100.4|100.3|100.4|100.25|16054
1605522910000|2020-11-16 10:35:10|||||||||8929
1605522920000|2020-11-16 10:35:20|||||||||26186
1605522930000|2020-11-16 10:35:30|||||||||15280
1605522940000|2020-11-16 10:35:40|||||||||8815
1605522950000|2020-11-16 10:35:50|||||||||18000
1605522960000|2020-11-16 10:36:00|100.35|100.2|100.3|100.2|100.35|100.25|100.25|100.2|32898
1605522970000|2020-11-16 10:36:10|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|11295
1605522980000|2020-11-16 10:36:20|100.45|100.3|100.45|100.35|100.45|100.35|100.35|100.3|19876
1605522990000|2020-11-16 10:36:30||100.3||100.35||100.35||100.3|2822
1605523000000|2020-11-16 10:36:40|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|18786
1605523010000|2020-11-16 10:36:50||100.35||100.4||100.4||100.35|20175
1605523020000|2020-11-16 10:37:00|100.45|100.35|100.45|100.4|100.45|100.4|100.45|100.35|13398
1605523030000|2020-11-16 10:37:10|100.5|100.35|100.5|100.4|100.5|100.4|100.5|100.35|4098
1605523040000|2020-11-16 10:37:20|||||||||15342
1605523050000|2020-11-16 10:37:30|||||||||5000
1605523060000|2020-11-16 10:37:40|||||||||14964
1605523070000|2020-11-16 10:37:50|100.45||100.45||100.45||100.45||35055
1605523080000|2020-11-16 10:38:00|100.5|100.35|100.45|100.35|100.5|100.4|100.45|100.35|15636
1605523090000|2020-11-16 10:38:10|||||||||10311
1605523100000|2020-11-16 10:38:20|||||||||7080
1605523110000|2020-11-16 10:38:30|100.5||100.5||100.5||100.5||13399
1605523120000|2020-11-16 10:38:40|||||||||4002
1605523130000|2020-11-16 10:38:50|100.55|100.4|100.6|100.5|100.65|100.6|100.55|100.4|131048
1605523140000|2020-11-16 10:39:00|100.65|100.55|100.7|100.55|100.7|100.55|100.65|100.55|29059
1605523150000|2020-11-16 10:39:10|100.75|100.65|100.75|100.65|100.75|100.65|100.7|100.55|12461
1605523160000|2020-11-16 10:39:20||100.7||100.6||100.7||100.6|6161
1605523170000|2020-11-16 10:39:30|||||||||4370
1605523180000|2020-11-16 10:39:40||100.55||100.6||100.6||100.55|23607
1605523190000|2020-11-16 10:39:50|||||||||10247
1605523200000|2020-11-16 10:40:00|100.65|100.65|100.75|100.65|100.75|100.65|100.65|100.65|23081
1605523210000|2020-11-16 10:40:10|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.65|18633
1605523220000|2020-11-16 10:40:20|||||||||2802
1605523230000|2020-11-16 10:40:30|100.85|100.75|101|100.85|101|100.85|100.85|100.75|32348
1605523240000|2020-11-16 10:40:40|100.9|100.8|100.75|100.7|100.9|100.8|100.7|100.6|45704
1605523250000|2020-11-16 10:40:50||100.65||100.65||100.65||100.65|5777
1605523260000|2020-11-16 10:41:00|100.7|100.6|100.6|100.45|100.7|100.6|100.55|100.45|47579
1605523270000|2020-11-16 10:41:10|100.55|100.4|100.45|100.35|100.55|100.4|100.45|100.35|22554
1605523290000|2020-11-16 10:41:30|||||||||1400
1605523300000|2020-11-16 10:41:40|||||||||3551
1605523310000|2020-11-16 10:41:50|100.5||100.5||100.5||100.5||32850
1605523340000|2020-11-16 10:42:20|100.55|100.4|100.55|100.4|100.55|100.45|100.55|100.4|40893
1605523350000|2020-11-16 10:42:30|100.5||100.5||100.5||100.5||14894
1605523360000|2020-11-16 10:42:40|100.55|100.45|100.55|100.4|100.55|100.45|100.5|100.4|18896
1605523370000|2020-11-16 10:42:50||100.45||100.45||100.5||100.45|51809
1605523380000|2020-11-16 10:43:00|100.5|100.4|100.4|100.3|100.5|100.4|100.4|100.25|40441
1605523390000|2020-11-16 10:43:10|||||||||8895
1605523400000|2020-11-16 10:43:20|100.35|100.25|100.15|100.05|100.35|100.25|100.15|100|39648
1605523410000|2020-11-16 10:43:30|||||||||4315
1605523420000|2020-11-16 10:43:40|100.1|100|100.1|100|100.1|100|100.1|100|45622
1605523430000|2020-11-16 10:43:50|||||||||2998
1605523440000|2020-11-16 10:44:00|||||||||8006
1605523450000|2020-11-16 10:44:10|||||||||7748
1605523460000|2020-11-16 10:44:20|100.15|100.05|100.15|100|100.15|100.1|100.15|100|12411
1605523470000|2020-11-16 10:44:30|||||||||10739
1605523480000|2020-11-16 10:44:40|100.2|100.05|100.2|100.1|100.2|100.15|100.15|100.05|23395
1605523490000|2020-11-16 10:44:50|100.15|100.05|100.1|100.05|100.15|100.05|100.1|100.05|11987
1605523500000|2020-11-16 10:45:00||100||100||100.05||99.92|55872
1605523510000|2020-11-16 10:45:10|||||||||7362
1605523520000|2020-11-16 10:45:20|100.05|99.96|100.05|99.94|100.1|99.96|99.98|99.9|26853
1605523530000|2020-11-16 10:45:30|||||||||3269
1605523540000|2020-11-16 10:45:40|||||||||9845
1605523550000|2020-11-16 10:45:50|||||||||4674
1605523560000|2020-11-16 10:46:00|||||||||15
1605523570000|2020-11-16 10:46:10|||||||||499
1605523580000|2020-11-16 10:46:20|||||||||10
1605523590000|2020-11-16 10:46:30|||||||||436
1605523600000|2020-11-16 10:46:40|100|99.92|99.84|99.78|100|99.92|99.84|99.78|34924
1605523610000|2020-11-16 10:46:50|99.82|99.76|99.76|99.66|99.82|99.76|99.72|99.64|9915
1605523620000|2020-11-16 10:47:00|99.74|99.64|99.54|99.44|99.74|99.64|99.48|99.4|85492
1605523630000|2020-11-16 10:47:10|99.52|99.42|99.52|99.44|99.54|99.46|99.48|99.42|33378
1605523640000|2020-11-16 10:47:20|99.5|99.42|99.48|99.4|99.5|99.42|99.46|99.38|23466
1605523650000|2020-11-16 10:47:30|99.5|99.44|99.7|99.6|99.7|99.6|99.5|99.44|80396
1605523660000|2020-11-16 10:47:40||99.58||99.62||99.62||99.58|21740
1605523670000|2020-11-16 10:47:50|99.72|99.64|99.76|99.66|99.8|99.76|99.7|99.64|44561
1605523680000|2020-11-16 10:48:00|99.78|99.68|99.84|99.74|99.84|99.76|99.78|99.68|37940
1605523690000|2020-11-16 10:48:10|99.82|99.76|99.78|99.72|99.84|99.8|99.78|99.72|21123
1605523700000|2020-11-16 10:48:20|99.8|99.76|99.88|99.8|99.92|99.8|99.76|99.68|41879
1605523710000|2020-11-16 10:48:30||99.82||99.82||99.82||99.82|6805
1605523720000|2020-11-16 10:48:40|99.9|99.84|100.05|99.94|100.05|99.94|99.9|99.84|13500
1605523730000|2020-11-16 10:48:50|100|99.96|100.1|100|100.1|100|100|99.96|22439
1605523740000|2020-11-16 10:49:00|100.05|99.98|100.05|99.98|100.1|100|100|99.94|29133
1605523750000|2020-11-16 10:49:10|100|99.96|99.94|99.88|100|99.96|99.94|99.88|12331
1605523760000|2020-11-16 10:49:20|99.98|99.9|100.05|99.9|100.05|99.9|99.98|99.9|3474
1605523770000|2020-11-16 10:49:30|||||||||489
1605523780000|2020-11-16 10:49:40|||||||||25029
1605523790000|2020-11-16 10:49:50|100.1|99.92|100.1|99.96|100.1|99.96|100.05|99.92|17955
1605523800000|2020-11-16 10:50:00|100.05|99.98|100.1|100|100.1|100|100.05|99.98|4253
1605523810000|2020-11-16 10:50:10|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|3583
1605523820000|2020-11-16 10:50:20|100.2|100.1|100.15|100.05|100.2|100.15|100.15|100.05|34495
1605523840000|2020-11-16 10:50:40|||||||||5049
1605523850000|2020-11-16 10:50:50|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|11338
1605523860000|2020-11-16 10:51:00|100.15|100.05|100.1|100|100.15|100.05|100.05|99.98|55183
1605523870000|2020-11-16 10:51:10|100.05|99.98|100.1|100|100.1|100|100.05|99.9|21456
1605523880000|2020-11-16 10:51:20||100.05||100.05||100.05||100.05|14381
1605523890000|2020-11-16 10:51:30|100.15|100.1|100.15|100.05|100.15|100.1|100.15|100.05|7681
1605523900000|2020-11-16 10:51:40|100.1|100|100.05|99.98|100.1|100.05|100|99.98|62873
1605523910000|2020-11-16 10:51:50|100.1|100|100.05|99.98|100.1|100|100.05|99.98|9924
1605523920000|2020-11-16 10:52:00|100|99.96|100.05|100|100.05|100|100|99.92|20949
1605523930000|2020-11-16 10:52:10|100.1|100.1|100.15|100.05|100.15|100.1|100.1|100|25416
1605523940000|2020-11-16 10:52:20|||||||||2011
1605523950000|2020-11-16 10:52:30|||||||||30000
1605523960000|2020-11-16 10:52:40|100.2|100.1|100.2|100.1|100.2|100.15|100.15|100.1|13718
1605523970000|2020-11-16 10:52:50|100.25|100.15|100.2|100.1|100.3|100.2|100.2|100.1|95830
1605523980000|2020-11-16 10:53:00|100.15|100.15|100.25|100.1|100.3|100.15|100.15|100.1|10947
1605523990000|2020-11-16 10:53:10|||||||||9637
1605524000000|2020-11-16 10:53:20|||||||||11645
1605524010000|2020-11-16 10:53:30|100.2||100.2||100.2||100.2||5879
1605524020000|2020-11-16 10:53:40|100.25||100.25||100.25||100.25||39
1605524030000|2020-11-16 10:53:50|||||||||53680
1605524040000|2020-11-16 10:54:00|||||||||24812
1605524050000|2020-11-16 10:54:10|100.3|100.15|100.3|100.2|100.3|100.2|100.3|100.15|116904
1605524060000|2020-11-16 10:54:20|100.35|100.25|100.3|100.15|100.35|100.3|100.25|100.15|42270
1605524070000|2020-11-16 10:54:30|||||||||12542
1605524080000|2020-11-16 10:54:40|||||||||20890
1605524090000|2020-11-16 10:54:50|100.25|100.1|100.1|100|100.25|100.15|100.05|99.96|113369
1605524100000|2020-11-16 10:55:00|||||||||3956
1605524120000|2020-11-16 10:55:20|||||||||37
1605524130000|2020-11-16 10:55:30|||||||||25005
1605524140000|2020-11-16 10:55:40|100.05|99.98|100.05|99.96|100.1|100|100|99.92|71815
1605524150000|2020-11-16 10:55:50|100|99.94|99.88|99.84|100|99.94|99.88|99.84|33245
1605524160000|2020-11-16 10:56:00|99.86|99.82|99.78|99.7|99.86|99.82|99.78|99.7|15150
1605524170000|2020-11-16 10:56:10|99.8|99.72|99.9|99.82|99.92|99.82|99.8|99.72|44332
1605524180000|2020-11-16 10:56:20|99.92|99.84|99.94|99.86|99.96|99.9|99.9|99.84|53792
1605524190000|2020-11-16 10:56:30|||||||||3521
1605524210000|2020-11-16 10:56:50|99.96|99.88|100|99.92|100.1|99.98|99.96|99.88|54912
1605524220000|2020-11-16 10:57:00|99.98|99.9|99.88|99.78|99.98|99.9|99.78|99.7|76984
1605524230000|2020-11-16 10:57:10|99.9|99.8|100|99.94|100.1|99.96|99.9|99.8|30864
1605524240000|2020-11-16 10:57:20|100.05|100|100|99.94|100.05|100|100|99.92|10220
1605524250000|2020-11-16 10:57:30|100.05|99.96|100.05|100|100.1|100|100.05|99.96|10000
1605524260000|2020-11-16 10:57:40|100|99.98|100.05|100|100.1|100|99.98|99.92|54530
1605524270000|2020-11-16 10:57:50||99.98||99.98||100||99.96|16630
1605524280000|2020-11-16 10:58:00|100|99.94|100.05|99.96|100.05|99.96|99.96|99.9|46660
1605524290000|2020-11-16 10:58:10|||||||||6827
1605524300000|2020-11-16 10:58:20|100.1|100.05|100.05|99.96|100.1|100.05|100.05|99.96|15745
1605524310000|2020-11-16 10:58:30|||||||||55000
1605524320000|2020-11-16 10:58:40|99.98|100|100|99.92|100.05|100|99.98|99.9|40187
1605524330000|2020-11-16 10:58:50|100.05||100.05||100.05||100.05||14514
1605524350000|2020-11-16 10:59:10|||||||||1189
1605524360000|2020-11-16 10:59:20|100.1|99.94|100.1|100|100.1|100|100.1|99.94|28557
1605524370000|2020-11-16 10:59:30|100.15|100.05|100.25|100.15|100.35|100.2|100.15|100.05|77976
1605524380000|2020-11-16 10:59:40|100.3|100.2|100.3|100.2|100.4|100.3|100.3|100.2|120608
1605524390000|2020-11-16 10:59:50|100.35||100.35||100.35||100.35||31201
1605524400000|2020-11-16 11:00:00|100.4|100.25|100.45|100.35|100.45|100.4|100.4|100.25|16538
1605524410000|2020-11-16 11:00:10|||||||||8286
1605524420000|2020-11-16 11:00:20|||||||||2988
1605524430000|2020-11-16 11:00:30|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.35|5703
1605524440000|2020-11-16 11:00:40|100.4|100.35|100.45|100.3|100.5|100.4|100.4|100.3|90025
1605524450000|2020-11-16 11:00:50|100.4||100.4||100.4||100.4||274
1605524460000|2020-11-16 11:01:00|||||||||6016
1605524470000|2020-11-16 11:01:10|||||||||13100
1605524480000|2020-11-16 11:01:20|||||||||24344
1605524490000|2020-11-16 11:01:30|100.3|100.25|100.35|100.25|100.35|100.25|100.3|100.25|50328
1605524500000|2020-11-16 11:01:40|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|35270
1605524510000|2020-11-16 11:01:50|100.45|100.35|100.5|100.35|100.5|100.35|100.45|100.35|14431
1605524520000|2020-11-16 11:02:00|100.45|100.4|100.5|100.4|100.5|100.4|100.45|100.4|2734
1605524530000|2020-11-16 11:02:10|100.55|100.45|100.65|100.5|100.7|100.6|100.55|100.45|71300
1605524540000|2020-11-16 11:02:20|100.5|100.45|100.6|100.5|100.7|100.6|100.5|100.45|52961
1605524550000|2020-11-16 11:02:30|100.55|100.45|100.6|100.45|100.6|100.5|100.5|100.4|40731
1605524560000|2020-11-16 11:02:40|||||||||2298
1605524570000|2020-11-16 11:02:50||100.5||100.5||100.5||100.5|218
1605524580000|2020-11-16 11:03:00|100.55|100.55|100.6|100.5|100.6|100.55|100.55|100.45|21619
1605524590000|2020-11-16 11:03:10|100.55|100.45|100.55|100.45|100.55|100.5|100.55|100.45|13065
1605524610000|2020-11-16 11:03:30|100.5|100.4|100.5|100.4|100.5|100.45|100.45|100.4|10649
1605524620000|2020-11-16 11:03:40|100.45|100.35|100.35|100.25|100.45|100.4|100.25|100.2|29399
1605524640000|2020-11-16 11:04:00|100.3|100.2|100.3|100.2|100.3|100.25|100.25|100.2|7097
1605524650000|2020-11-16 11:04:10|100.25||100.25||100.25||100.25||0
1605524670000|2020-11-16 11:04:30|||||||||10000
1605524680000|2020-11-16 11:04:40|100.3||100.25||100.3||100.25||53362
1605524690000|2020-11-16 11:04:50|100.3|100.25|100.3|100.25|100.3|100.25|100.25|100.2|45632
1605524700000|2020-11-16 11:05:00|100.25|100.2|100.25|100.15|100.25|100.2|100.2|100.15|3727
1605524710000|2020-11-16 11:05:10|100.3|100.2|100.35|100.25|100.35|100.25|100.3|100.2|57067
1605524720000|2020-11-16 11:05:20|100.4|100.3|100.45|100.35|100.5|100.4|100.4|100.3|91536
1605524730000|2020-11-16 11:05:30|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|3078
1605524740000|2020-11-16 11:05:40|100.4|100.35|100.4|100.3|100.4|100.35|100.35|100.3|9903
1605524750000|2020-11-16 11:05:50|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|2502
1605524760000|2020-11-16 11:06:00|100.3|100.3|100.35|100.2|100.35|100.3|100.3|100.2|10592
1605524770000|2020-11-16 11:06:10|||||||||7700
1605524790000|2020-11-16 11:06:30|||||||||2490
1605524800000|2020-11-16 11:06:40|100.3|100.15|100.2|100.15|100.35|100.2|100.2|100.15|64080
1605524810000|2020-11-16 11:06:50|100.15|100.1|100.2|100.1|100.2|100.1|100.15|100.05|32360
1605524820000|2020-11-16 11:07:00|100.1|100.05|100.1|100.05|100.15|100.05|100.1|100.05|62599
1605524830000|2020-11-16 11:07:10||100||100||100||100|13177
1605524840000|2020-11-16 11:07:20|||||||||86
1605524850000|2020-11-16 11:07:30|100.05|99.98|100.1|99.98|100.1|99.98|100|99.94|57903
1605524860000|2020-11-16 11:07:40|||||||||1091
1605524870000|2020-11-16 11:07:50|99.98|99.96|99.98|99.86|100.05|99.96|99.94|99.86|97101
1605524880000|2020-11-16 11:08:00|99.96|99.88|100|99.9|100|99.96|99.9|99.78|47120
1605524890000|2020-11-16 11:08:10|100.05|99.94|99.86|99.78|100.05|99.96|99.86|99.78|54805
1605524900000|2020-11-16 11:08:20|99.84|99.76|99.96|99.86|99.98|99.86|99.8|99.7|40925
1605524910000|2020-11-16 11:08:30|99.98|99.88|100.1|100|100.1|100|99.98|99.88|42283
1605524920000|2020-11-16 11:08:40||99.98||100||100||99.98|21067
1605524930000|2020-11-16 11:08:50||100.05||100||100.05||100|51163
1605524940000|2020-11-16 11:09:00|100.05|99.98|100.05|99.94|100.05|99.98|100.05|99.94|43329
1605524950000|2020-11-16 11:09:10|100|99.92|99.98|99.88|100|99.92|99.92|99.8|15290
1605524960000|2020-11-16 11:09:20|100|99.9|100|99.92|100.05|99.92|100|99.9|4550
1605524980000|2020-11-16 11:09:40|||||||||1145
1605524990000|2020-11-16 11:09:50|||||||||120
1605525000000|2020-11-16 11:10:00|99.96|99.94|100|99.92|100|99.94|99.96|99.92|1906
1605525010000|2020-11-16 11:10:10|||||||||1000
1605525020000|2020-11-16 11:10:20|99.98|99.9|99.96|99.9|99.98|99.9|99.92|99.82|22520
1605525030000|2020-11-16 11:10:30|99.98|99.96|100.05|99.98|100.1|100|99.98|99.9|22204
1605525040000|2020-11-16 11:10:40|||||||||37
1605525050000|2020-11-16 11:10:50|100|99.96|100.05|100|100.1|100.05|100|99.96|33664
1605525060000|2020-11-16 11:11:00|100.1|100.05|100.2|100.1|100.2|100.1|100.1|100.05|24069
1605525070000|2020-11-16 11:11:10|100.25|100.15|100.25|100.1|100.25|100.2|100.2|100.05|53314
1605525090000|2020-11-16 11:11:30|||||||||651
1605525100000|2020-11-16 11:11:40|100.2||100.2||100.2||100.2||0
1605525110000|2020-11-16 11:11:50|100.15|100.05|100.05|99.96|100.15|100.1|100.05|99.96|13544
1605525120000|2020-11-16 11:12:00|100|99.94|99.9|99.82|100.05|99.94|99.9|99.82|5932
1605525130000|2020-11-16 11:12:10|99.92|99.8|99.78|99.7|99.92|99.8|99.78|99.7|43099
1605525140000|2020-11-16 11:12:20||99.72||99.72||99.72||99.72|0
1605525150000|2020-11-16 11:12:30|99.76|99.7|99.78|99.66|99.78|99.7|99.72|99.66|14140
1605525160000|2020-11-16 11:12:40|99.76||99.76||99.76||99.76||2580
1605525170000|2020-11-16 11:12:50|99.74|99.64|99.66|99.58|99.74|99.64|99.62|99.52|46833
1605525180000|2020-11-16 11:13:00|99.62||99.64||99.66||99.62||8165
1605525190000|2020-11-16 11:13:10|99.6|99.56|99.44|99.32|99.6|99.56|99.4|99.28|97013
1605525200000|2020-11-16 11:13:20|99.42|99.34|99.22|99.06|99.42|99.34|99.18|99.04|15932
1605525210000|2020-11-16 11:13:30|99.08|99.08|99.2|99.08|99.22|99.08|99.06|99|64282
1605525220000|2020-11-16 11:13:40|99.18|99.06|99.18|99.08|99.2|99.08|99.14|99.06|31203
1605525230000|2020-11-16 11:13:50|99.1|99.06|99.16|99.08|99.18|99.1|99.1|99.06|23825
1605525240000|2020-11-16 11:14:00|99.12|99.1|99.18|99.1|99.22|99.14|99.12|99.1|33681
1605525250000|2020-11-16 11:14:10|99.2|99.12|99.42|99.32|99.44|99.32|99.2|99.12|27753
1605525260000|2020-11-16 11:14:20|99.4|99.36|99.5|99.4|99.52|99.44|99.4|99.32|25491
1605525270000|2020-11-16 11:14:30|99.48|99.38|99.3|99.18|99.48|99.38|99.28|99.18|49223
1605525280000|2020-11-16 11:14:40|99.32|99.2|99.4|99.3|99.48|99.36|99.32|99.2|55506
1605525290000|2020-11-16 11:14:50|99.42|99.32|99.44|99.4|99.44|99.4|99.42|99.32|9750
1605525300000|2020-11-16 11:15:00||99.38||99.34||99.4||99.32|3322
1605525310000|2020-11-16 11:15:10|99.46|99.36|99.54|99.44|99.56|99.44|99.46|99.36|9730
1605525320000|2020-11-16 11:15:20||99.46||99.46||99.46||99.46|0
1605525330000|2020-11-16 11:15:30|99.58|99.48|99.68|99.56|99.68|99.56|99.58|99.48|3524
1605525340000|2020-11-16 11:15:40|||||||||986
1605525350000|2020-11-16 11:15:50|99.7|99.58|99.56|99.48|99.8|99.72|99.56|99.46|31731
1605525360000|2020-11-16 11:16:00|99.58|99.5|99.5|99.4|99.72|99.56|99.5|99.4|41046
1605525370000|2020-11-16 11:16:10|99.52|99.42|99.54|99.44|99.58|99.46|99.52|99.42|16544
1605525380000|2020-11-16 11:16:20|99.5|99.42|99.42|99.32|99.5|99.42|99.4|99.32|35452
1605525390000|2020-11-16 11:16:30|99.4|99.34|99.46|99.38|99.5|99.38|99.4|99.34|8145
1605525400000|2020-11-16 11:16:40|||||||||1054
1605525410000|2020-11-16 11:16:50|99.42|99.34|99.34|99.26|99.42|99.34|99.34|99.26|1926
1605525420000|2020-11-16 11:17:00|99.38|99.28|99.54|99.42|99.54|99.42|99.36|99.28|20026
1605525430000|2020-11-16 11:17:10|99.5|99.4|99.38|99.26|99.5|99.4|99.36|99.24|16986
1605525440000|2020-11-16 11:17:20|99.4|99.28|99.4|99.3|99.4|99.3|99.4|99.28|8624
1605525450000|2020-11-16 11:17:30|||||||||9123
1605525460000|2020-11-16 11:17:40|||||||||15596
1605525480000|2020-11-16 11:18:00|99.42|99.32|99.5|99.4|99.52|99.4|99.42|99.32|9066
1605525490000|2020-11-16 11:18:10|99.52|99.42|99.6|99.5|99.6|99.5|99.52|99.42|9662
1605525500000|2020-11-16 11:18:20|99.62|99.52|99.52|99.44|99.64|99.54|99.52|99.42|11047
1605525510000|2020-11-16 11:18:30|99.5|99.42|99.44|99.32|99.52|99.46|99.44|99.32|44478
1605525520000|2020-11-16 11:18:40|99.42|99.3|99.44|99.34|99.44|99.34|99.38|99.28|21548
1605525530000|2020-11-16 11:18:50|99.46|99.46|99.7|99.62|99.76|99.62|99.46|99.34|51488
1605525540000|2020-11-16 11:19:00|99.68|99.6|99.68|99.56|99.7|99.6|99.58|99.5|20146
1605525550000|2020-11-16 11:19:10|||||||||1000
1605525560000|2020-11-16 11:19:20||99.6||99.6||99.6||99.6|514
1605525570000|2020-11-16 11:19:30|99.7|99.62|99.7|99.62|99.7|99.62|99.7|99.62|2241
1605525590000|2020-11-16 11:19:50|99.72||99.72||99.72||99.72||37928
1605525600000|2020-11-16 11:20:00|99.7|99.6|99.7|99.56|99.72|99.64|99.62|99.54|54989
1605525610000|2020-11-16 11:20:10|99.68||99.62||99.68||99.62||132
1605525620000|2020-11-16 11:20:20|99.6|99.52|99.62|99.52|99.62|99.54|99.58|99.5|3157
1605525630000|2020-11-16 11:20:30|||||||||6411
1605525640000|2020-11-16 11:20:40|||||||||5294
1605525650000|2020-11-16 11:20:50|99.64|99.54|99.8|99.68|99.8|99.68|99.64|99.54|16534
1605525660000|2020-11-16 11:21:00|99.78|99.66|99.76|99.66|99.78|99.66|99.74|99.64|12942
1605525670000|2020-11-16 11:21:10|99.78|99.68|99.78|99.68|99.78|99.68|99.78|99.68|342
1605525680000|2020-11-16 11:21:20|99.76|99.7|99.92|99.84|99.92|99.84|99.76|99.7|17451
1605525690000|2020-11-16 11:21:30|99.9|99.82|99.9|99.8|99.9|99.82|99.82|99.74|8485
1605525700000|2020-11-16 11:21:40|99.92||99.92||99.92||99.92||250
1605525710000|2020-11-16 11:21:50|||||||||16768
1605525720000|2020-11-16 11:22:00|99.86||99.86||99.86||99.86||464
1605525730000|2020-11-16 11:22:10|99.84|99.78|99.82|99.74|99.84|99.78|99.82|99.74|6188
1605525740000|2020-11-16 11:22:20|99.84|99.76|99.86|99.76|99.86|99.76|99.84|99.76|4019
1605525750000|2020-11-16 11:22:30|99.88|99.78|99.94|99.84|99.96|99.84|99.88|99.78|3945
1605525760000|2020-11-16 11:22:40|99.98|99.86|100.05|99.92|100.05|99.92|99.98|99.86|42996
1605525770000|2020-11-16 11:22:50|100.1|100.05|100.05|99.94|100.1|100.05|100.05|99.92|26535
1605525780000|2020-11-16 11:23:00|100.1|99.96|100.3|100.15|100.3|100.15|100.1|99.96|17111
1605525790000|2020-11-16 11:23:10|||||||||5850
1605525800000|2020-11-16 11:23:20|||||||||8376
1605525810000|2020-11-16 11:23:30|100.25|100.2|100.2|100.05|100.25|100.2|100.15|100.05|51765
1605525820000|2020-11-16 11:23:40|100.15|100.1|100.15|100|100.25|100.1|100.15|99.98|18411
1605525850000|2020-11-16 11:24:10||100.05||100.05||100.05||100.05|3271
1605525860000|2020-11-16 11:24:20|||||||||14591
1605525870000|2020-11-16 11:24:30|||||||||916
1605525880000|2020-11-16 11:24:40|100.1|100|99.98|99.88|100.1|100|99.94|99.86|78480
1605525890000|2020-11-16 11:24:50|99.96|99.86|99.84|99.76|99.96|99.86|99.84|99.76|18599
1605525900000|2020-11-16 11:25:00|||||||||5150
1605525910000|2020-11-16 11:25:10|99.86|99.78|99.92|99.86|99.92|99.86|99.86|99.78|16052
1605525920000|2020-11-16 11:25:20|99.94||99.96||99.96||99.94||5025
1605525930000|2020-11-16 11:25:30|||||||||182
1605525940000|2020-11-16 11:25:40|||||||||1000
1605525950000|2020-11-16 11:25:50||99.9||99.9||99.9||99.9|154
1605525960000|2020-11-16 11:26:00|99.98|99.92|100.15|100.05|100.2|100.05|99.98|99.9|23980
1605525970000|2020-11-16 11:26:10|100.1|100|100.1|100|100.1|100|100.05|100|27378
1605525980000|2020-11-16 11:26:20|||||||||26391
1605525990000|2020-11-16 11:26:30|||||||||250
1605526000000|2020-11-16 11:26:40|||||||||6334
1605526010000|2020-11-16 11:26:50|||||||||1533
1605526020000|2020-11-16 11:27:00|||||||||2970
1605526030000|2020-11-16 11:27:10|||||||||1000
1605526040000|2020-11-16 11:27:20|100.15|100.05|100.2|100.05|100.2|100.05|100.15|100|37265
1605526060000|2020-11-16 11:27:40|||||||||42735
1605526070000|2020-11-16 11:27:50|||||||||335
1605526080000|2020-11-16 11:28:00|||||||||1978
1605526090000|2020-11-16 11:28:10|||||||||2974
1605526100000|2020-11-16 11:28:20|100.15||100.15||100.15||100.15||1557
1605526110000|2020-11-16 11:28:30|100.1|100|100.1|100|100.1|100|100.1|100|7868
1605526120000|2020-11-16 11:28:40|||||||||1000
1605526140000|2020-11-16 11:29:00|100.05|99.98|100|99.92|100.05|99.98|99.88|99.84|121798
1605526150000|2020-11-16 11:29:10|||||||||8629
1605526160000|2020-11-16 11:29:20||99.9||99.9||99.9||99.9|2425
1605526170000|2020-11-16 11:29:30|||||||||2000
1605526180000|2020-11-16 11:29:40||99.92||99.92||99.92||99.92|20850
1605526190000|2020-11-16 11:29:50|99.96|99.88|99.94|99.86|99.96|99.9|99.94|99.86|13282
1605526200000|2020-11-16 11:30:00|99.92|99.84|99.84|99.76|99.92|99.84|99.84|99.76|4574
1605526210000|2020-11-16 11:30:10|99.82|99.74|99.58|99.5|99.82|99.74|99.56|99.48|49854
1605526220000|2020-11-16 11:30:20|99.6|99.52|99.64|99.54|99.7|99.6|99.6|99.52|17316
1605526240000|2020-11-16 11:30:40|||||||||2610
1605526250000|2020-11-16 11:30:50|||||||||4036
1605526260000|2020-11-16 11:31:00|99.58|99.52|99.48|99.38|99.64|99.52|99.46|99.36|32608
1605526270000|2020-11-16 11:31:10||99.36||99.36||99.36||99.36|0
1605526290000|2020-11-16 11:31:30|99.46||99.46||99.46||99.46||29024
1605526300000|2020-11-16 11:31:40|99.44|99.34|99.36|99.28|99.44|99.34|99.36|99.28|16713
1605526310000|2020-11-16 11:31:50|99.34|99.26|99.32|99.22|99.34|99.26|99.32|99.22|16252
1605526320000|2020-11-16 11:32:00|99.3|99.2|99.28|99.18|99.3|99.24|99.26|99.18|7925
1605526330000|2020-11-16 11:32:10|99.26|99.16|99.2|99.12|99.26|99.16|99.2|99.12|15391
1605526340000|2020-11-16 11:32:20|99.22|99.14|99.44|99.3|99.44|99.32|99.2|99.14|48008
1605526350000|2020-11-16 11:32:30|99.42|99.32|99.5|99.42|99.5|99.42|99.42|99.32|13814
1605526360000|2020-11-16 11:32:40|||||||||5213
1605526380000|2020-11-16 11:33:00|99.46|99.4|99.44|99.36|99.5|99.4|99.4|99.34|25815
1605526390000|2020-11-16 11:33:10|99.46||99.46||99.46||99.46||98
1605526410000|2020-11-16 11:33:30|||||||||1495
1605526430000|2020-11-16 11:33:50|||||||||10000
1605526440000|2020-11-16 11:34:00|||||||||2107
1605526460000|2020-11-16 11:34:20|99.48|99.38|99.62|99.52|99.7|99.58|99.48|99.38|45387
1605526470000|2020-11-16 11:34:30|||||||||4791
1605526490000|2020-11-16 11:34:50|99.6|99.5|99.42|99.32|99.6|99.5|99.4|99.32|16409
1605526500000|2020-11-16 11:35:00|99.44||99.44||99.44||99.42||0
1605526510000|2020-11-16 11:35:10|||||||||2209
1605526520000|2020-11-16 11:35:20|99.42|99.3|99.3|99.22|99.42|99.3|99.3|99.22|15034
1605526530000|2020-11-16 11:35:30|99.28|99.2|99.22|99.12|99.28|99.2|99.22|99.12|14736
1605526540000|2020-11-16 11:35:40||99.1||99.1||99.1||99.1|11140
1605526550000|2020-11-16 11:35:50|||||||||3620
1605526560000|2020-11-16 11:36:00|99.2|99.08|99.14|99.04|99.2|99.08|99.14|99.02|16102
1605526570000|2020-11-16 11:36:10|99.12|99.02|99.12|99.04|99.12|99.1|99.08|99.02|29303
1605526580000|2020-11-16 11:36:20|99.1|99.02|98.92|98.78|99.1|99.02|98.9|98.74|146406
1605526590000|2020-11-16 11:36:30|98.9|98.8|98.92|98.8|98.92|98.8|98.9|98.8|31774
1605526600000|2020-11-16 11:36:40|98.94|98.86|99.12|99|99.12|99|98.94|98.86|38987
1605526610000|2020-11-16 11:36:50||99.02||99.02||99.02||99.02|115
1605526620000|2020-11-16 11:37:00|99.16|99.06|99.22|99.12|99.24|99.12|99.16|99.06|8028
1605526640000|2020-11-16 11:37:20|||||||||6145
1605526650000|2020-11-16 11:37:30|99.24|99.14|99.3|99.18|99.3|99.24|99.24|99.14|18530
1605526660000|2020-11-16 11:37:40|99.32|99.2|99.32|99.2|99.32|99.2|99.32|99.2|30746
1605526670000|2020-11-16 11:37:50|99.3|99.18|99.16|99.02|99.3|99.18|99.14|99|28349
1605526690000|2020-11-16 11:38:10|99.18|99.04|99.18|99.06|99.24|99.06|99.18|99.04|30280
1605526720000|2020-11-16 11:38:40|99.14||99.14||99.14||99.14||2693
1605526740000|2020-11-16 11:39:00|99.1|99.04|99.14|99.06|99.14|99.06|99.06|99|19052
1605526750000|2020-11-16 11:39:10|99.16||99.16||99.16||99.16||276
1605526760000|2020-11-16 11:39:20|99.18|99.08|99.26|99.18|99.26|99.18|99.18|99.08|16252
1605526770000|2020-11-16 11:39:30|99.24|99.14|99.26|99.16|99.26|99.16|99.24|99.14|0
1605526780000|2020-11-16 11:39:40|99.24|99.14|99.16|99.02|99.26|99.14|99.14|99.02|24624
1605526790000|2020-11-16 11:39:50|||||||||100
1605526800000|2020-11-16 11:40:00|99.08||99.16||99.16||99.08||1812
1605526810000|2020-11-16 11:40:10|||||||||5018
1605526820000|2020-11-16 11:40:20||99.04||99.04||99.04||99.04|14
1605526830000|2020-11-16 11:40:30|||||||||2919
1605526840000|2020-11-16 11:40:40|99.18|99.1|99.26|99.14|99.26|99.14|99.18|99.06|6617
1605526860000|2020-11-16 11:41:00|99.24|99.1|99.16|99.04|99.24|99.1|99.16|99.04|38763
1605526870000|2020-11-16 11:41:10|99.14||99.14||99.14||99.12||1473
1605526880000|2020-11-16 11:41:20|||||||||20000
1605526890000|2020-11-16 11:41:30|99.02|99.02|99.08|98.96|99.12|99.02|99.02|98.96|64898
1605526900000|2020-11-16 11:41:40|99.06|98.94|98.96|98.86|99.06|98.94|98.94|98.86|9063
1605526910000|2020-11-16 11:41:50|98.94|98.84|98.86|98.8|98.94|98.84|98.86|98.8|8637
1605526920000|2020-11-16 11:42:00|98.82|98.76|98.58|98.44|98.82|98.76|98.54|98.42|54005
1605526930000|2020-11-16 11:42:10|98.56|98.48|98.62|98.46|98.64|98.48|98.56|98.44|13144
1605526940000|2020-11-16 11:42:20|98.58|98.44|98.42|98.3|98.58|98.44|98.42|98.24|35404
1605526950000|2020-11-16 11:42:30|98.46|98.46|98.48|98.34|98.5|98.46|98.46|98.32|12182
1605526960000|2020-11-16 11:42:40|98.46|98.36|98.34|98.22|98.46|98.36|98.34|98.22|26893
1605526970000|2020-11-16 11:42:50|98.32|98.18|98.28|98.18|98.32|98.18|98.24|98.14|32441
1605526980000|2020-11-16 11:43:00|98.26|98.2|98.4|98.22|98.42|98.32|98.22|98.2|79054
1605526990000|2020-11-16 11:43:10|98.42|98.3|98.4|98.24|98.44|98.34|98.36|98.22|12492
1605527000000|2020-11-16 11:43:20|||||||||55567
1605527010000|2020-11-16 11:43:30|98.46|98.26|98.52|98.3|98.54|98.38|98.46|98.26|17079
1605527020000|2020-11-16 11:43:40|98.5|98.32|98.5|98.3|98.5|98.32|98.44|98.28|35653
1605527030000|2020-11-16 11:43:50|98.46|98.32|98.46|98.32|98.46|98.34|98.46|98.32|1664
1605527040000|2020-11-16 11:44:00|||||||||5298
1605527050000|2020-11-16 11:44:10|98.4||98.4||98.46||98.4||4260
1605527060000|2020-11-16 11:44:20|98.46|98.3|98.32|98.22|98.5|98.3|98.26|98.16|125486
1605527080000|2020-11-16 11:44:40|98.3||98.3||98.3||98.3||5431
1605527090000|2020-11-16 11:44:50|98.32||98.32||98.32||98.32||28399
1605527100000|2020-11-16 11:45:00|98.26|98.16|98.26|98.2|98.26|98.22|98.26|98.16|14651
1605527110000|2020-11-16 11:45:10|98.24|98.16|98.18|98.1|98.24|98.16|98.18|98.1|13243
1605527140000|2020-11-16 11:45:40|98.14|98.08|98.12|98.02|98.22|98.08|98.08|98|54662
1605527150000|2020-11-16 11:45:50|98.08|98|98|97.88|98.08|98|97.96|97.86|82876
1605527160000|2020-11-16 11:46:00||97.9||97.9||97.9||97.9|2343
1605527170000|2020-11-16 11:46:10||97.92||97.9||97.92||97.9|36570
1605527180000|2020-11-16 11:46:20|98.02|97.92|98.14|98.04|98.16|98.08|98.02|97.9|41322
1605527190000|2020-11-16 11:46:30|98.16||98.16||98.16||98.16||7125
1605527200000|2020-11-16 11:46:40|||||||||5698
1605527220000|2020-11-16 11:47:00||98.06||98.06||98.06||98.04|5116
1605527230000|2020-11-16 11:47:10|98.18|98.08|98.24|98.14|98.26|98.2|98.18|98.08|31241
1605527250000|2020-11-16 11:47:30|98.26|98.16|98.44|98.3|98.5|98.3|98.26|98.16|15492
1605527260000|2020-11-16 11:47:40|98.4|98.28|98.12|98|98.4|98.3|98.12|97.94|19682
1605527270000|2020-11-16 11:47:50||97.98||98.02||98.02||97.98|7000
1605527280000|2020-11-16 11:48:00||98||98||98||98|584
1605527290000|2020-11-16 11:48:10|98.08|98.02|98.04|97.9|98.08|98.02|98.04|97.9|5192
1605527300000|2020-11-16 11:48:20|98.02|97.88|97.98|97.88|98.02|97.88|97.98|97.88|38597
1605527310000|2020-11-16 11:48:30|97.96|97.82|97.94|97.72|97.96|97.82|97.7|97.64|81583
1605527320000|2020-11-16 11:48:40|97.9|97.7|97.8|97.66|97.9|97.7|97.8|97.64|32460
1605527330000|2020-11-16 11:48:50|97.82|97.7|97.98|97.84|97.98|97.84|97.82|97.66|86524
1605527340000|2020-11-16 11:49:00|||||||||292
1605527350000|2020-11-16 11:49:10|98|98|98.14|98|98.14|98|98|97.9|14508
1605527360000|2020-11-16 11:49:20|98.12|98.02|98.06|97.9|98.12|98.02|98.04|97.88|18560
1605527370000|2020-11-16 11:49:30|98.04|97.88|98.12|97.92|98.12|97.92|97.92|97.76|44991
1605527380000|2020-11-16 11:49:40|98.1|98|98.06|97.9|98.1|98|98.06|97.9|12283
1605527390000|2020-11-16 11:49:50|98.04||98.04||98.04||98.04||11745
1605527400000|2020-11-16 11:50:00|98.1|97.92|98.06|97.9|98.26|98.12|98.06|97.9|66662
1605527410000|2020-11-16 11:50:10|98.04|98|98.04|97.9|98.1|98|98.04|97.9|7393
1605527420000|2020-11-16 11:50:20||97.92||97.94||97.94||97.9|7935
1605527430000|2020-11-16 11:50:30|98.1|97.96|98.34|98.1|98.34|98.1|98.1|97.96|13257
1605527440000|2020-11-16 11:50:40|98.32||98.3||98.32||98.3||16347
1605527450000|2020-11-16 11:50:50|98.34|98.12|98.36|98.22|98.36|98.22|98.32|98.12|48577
1605527460000|2020-11-16 11:51:00|98.34||98.34||98.34||98.34||14299
1605527470000|2020-11-16 11:51:10|98.32|98.3|98.2|98.1|98.32|98.3|98.2|98.1|7510
1605527480000|2020-11-16 11:51:20|98.22||98.22||98.22||98.22||3081
1605527490000|2020-11-16 11:51:30|||||||||18096
1605527500000|2020-11-16 11:51:40|98.24|98.12|98.42|98.24|98.46|98.24|98.24|98.12|34050
1605527510000|2020-11-16 11:51:50|98.38||98.34||98.38||98.34||401
1605527520000|2020-11-16 11:52:00|98.32|98.22|98.16|98.04|98.32|98.22|98.14|98.04|27085
1605527530000|2020-11-16 11:52:10|98.14|98.06|98.36|98.28|98.46|98.28|98.14|98.06|34020
1605527540000|2020-11-16 11:52:20|98.38|98.3|98.48|98.34|98.52|98.5|98.38|98.3|26041
1605527550000|2020-11-16 11:52:30|98.46|98.32|98.38|98.2|98.46|98.32|98.34|98.2|10469
1605527560000|2020-11-16 11:52:40|98.34|98.22|98.46|98.36|98.48|98.46|98.32|98.22|45227
1605527570000|2020-11-16 11:52:50|98.42|98.3|98.58|98.4|98.58|98.4|98.36|98.22|39521
1605527580000|2020-11-16 11:53:00|98.6|98.44|98.54|98.44|98.6|98.44|98.54|98.44|18047
1605527590000|2020-11-16 11:53:10|98.62|98.4|98.88|98.68|98.9|98.68|98.62|98.4|98900
1605527600000|2020-11-16 11:53:20|98.9|98.7|99.3|99.12|99.3|99.16|98.9|98.7|33728
1605527610000|2020-11-16 11:53:30|99.28|99.18|99.16|99.02|99.4|99.18|99.16|99.02|33129
1605527620000|2020-11-16 11:53:40|99.14|99|99.1|98.82|99.3|99.1|98.9|98.74|205138
1605527630000|2020-11-16 11:53:50|99.02|99.02|99.28|99.18|99.34|99.18|99|98.82|65814
1605527640000|2020-11-16 11:54:00|99.18|99.14|99.18|99.02|99.18|99.14|99.06|98.86|10008
1605527650000|2020-11-16 11:54:10|99.2|99.04|99|98.8|99.3|99.1|98.96|98.74|11553
1605527660000|2020-11-16 11:54:20|99.02|98.82|99.16|99|99.16|99|99.02|98.82|1155
1605527670000|2020-11-16 11:54:30|99.12|98.98|99.08|98.92|99.12|98.98|99.08|98.92|5047
1605527680000|2020-11-16 11:54:40|99.06|98.88|98.98|98.84|99.1|98.88|98.94|98.78|13807
1605527690000|2020-11-16 11:54:50|98.96|98.8|98.98|98.88|99.22|98.96|98.94|98.74|31710
1605527700000|2020-11-16 11:55:00|||||||||30
1605527710000|2020-11-16 11:55:10|98.92|98.86|98.78|98.64|98.92|98.86|98.78|98.62|14231
1605527720000|2020-11-16 11:55:20|98.84|98.7|98.98|98.78|99.02|98.78|98.84|98.7|39059
1605527730000|2020-11-16 11:55:30||98.76||98.76||98.76||98.76|25013
1605527740000|2020-11-16 11:55:40|98.86|98.74|98.8|98.62|99|98.78|98.74|98.54|16817
1605527750000|2020-11-16 11:55:50|98.78|98.64|99.06|98.84|99.06|98.84|98.78|98.62|17405
1605527760000|2020-11-16 11:56:00|99.08|98.96|99.18|98.96|99.22|99.02|99.08|98.78|14555
1605527770000|2020-11-16 11:56:10|99.22|99.04|100.35|100.1|100.4|100.2|99.22|99.04|611473
1605527780000|2020-11-16 11:56:20|100.4|100.15|100.35|100.2|100.5|100.35|100.35|100.15|55603
1605527790000|2020-11-16 11:56:30|100.4|100.25|100.65|100.45|100.7|100.5|100.4|100.25|67904
1605527800000|2020-11-16 11:56:40|100.7|100.5|100.65|100.45|100.9|100.7|100.65|100.45|44006
1605527810000|2020-11-16 11:56:50|100.7|100.5|100.65|100.5|100.7|100.55|100.65|100.5|9069
1605527820000|2020-11-16 11:57:00|100.7|100.55|100.5|100.35|100.7|100.6|100.5|100.35|114108
1605527830000|2020-11-16 11:57:10|100.45|100.3|100.4|100.25|100.5|100.35|100.35|100.15|48896
1605527840000|2020-11-16 11:57:20|100.45|100.3|100.8|100.65|100.8|100.65|100.45|100.3|62281
1605527850000|2020-11-16 11:57:30|100.75|100.75|100.7|100.55|100.8|100.75|100.7|100.45|95083
1605527860000|2020-11-16 11:57:40|100.75|100.6|100.8|100.7|100.8|100.7|100.75|100.6|37025
1605527870000|2020-11-16 11:57:50|100.85|100.65|100.65|100.5|100.95|100.85|100.65|100.45|116144
1605527880000|2020-11-16 11:58:00|100.7|100.55|100.75|100.55|100.95|100.8|100.7|100.5|88817
1605527890000|2020-11-16 11:58:10|100.8|100.6|101|100.8|101|100.8|100.75|100.6|104825
1605527900000|2020-11-16 11:58:20|100.95|100.75|101|100.8|101|100.8|100.65|100.5|88073
1605527910000|2020-11-16 11:58:30|101.1|100.85|100.95|100.8|101.2|101.05|100.95|100.75|163516
1605527920000|2020-11-16 11:58:40|100.9|100.75|101|100.85|101|100.85|100.9|100.75|29538
1605527930000|2020-11-16 11:58:50|101.1|100.9|100.85|100.7|101.1|101|100.85|100.7|47522
1605527940000|2020-11-16 11:59:00|100.9|100.75|101.15|100.95|101.15|101|100.9|100.75|28956
1605527950000|2020-11-16 11:59:10|101.2|101|101.5|101.3|101.8|101.65|101.2|101|115070
1605527960000|2020-11-16 11:59:20|101.45|101.25|101.15|101|101.45|101.3|101.15|101|28128
1605527970000|2020-11-16 11:59:30|101|100.95|100.9|100.75|101|101|100.9|100.7|46402
1605527980000|2020-11-16 11:59:40|100.95|100.8|100.7|100.6|101.05|100.85|100.7|100.6|34623
1605527990000|2020-11-16 11:59:50|100.75|100.65|100.95|100.75|100.95|100.75|100.7|100.6|52818
1605528000000|2020-11-16 12:00:00|101|100.95|101.15|100.95|101.15|100.95|101|100.9|31722
1605528010000|2020-11-16 12:00:10|101.2|101|101.2|100.9|101.45|101.25|101.15|100.9|72479
1605528020000|2020-11-16 12:00:20|101.25|100.95|101.3|101.05|101.5|101.25|101.25|100.95|34528
1605528030000|2020-11-16 12:00:30|101.2|101|101.2|101|101.35|101.05|101.1|100.9|78893
1605528040000|2020-11-16 12:00:40|101.15|100.95|101.2|100.95|101.25|101|101.1|100.9|37815
1605528050000|2020-11-16 12:00:50|101.15|101|101.2|101|101.2|101|101.15|101|9538
1605528060000|2020-11-16 12:01:00|101.25|101.05|101.25|101.05|101.25|101.05|101|100.95|75211
1605528070000|2020-11-16 12:01:10|101.35|101.1|101.5|101.25|101.5|101.25|101.25|101.1|60658
1605528080000|2020-11-16 12:01:20|101.45|101.2|101.35|101.15|101.45|101.2|101.35|101.1|27771
1605528090000|2020-11-16 12:01:30|||||||||33263
1605528100000|2020-11-16 12:01:40|101.4|101.2|101.45|101.2|101.45|101.2|101.4|101.2|51185
1605528110000|2020-11-16 12:01:50||101.25||101.35||101.35||101.25|37214
1605528120000|2020-11-16 12:02:00|101.5|101.4|101.5|101.3|101.75|101.45|101.2|101.1|219536
1605528130000|2020-11-16 12:02:10|101.45|101.25|101.5|101.3|101.5|101.35|101.4|101.25|21223
1605528140000|2020-11-16 12:02:20|101.55|101.35|101.45|101.3|101.55|101.4|101.4|101.25|66669
1605528150000|2020-11-16 12:02:30|101.3|101.25|101.4|101.3|101.45|101.35|101.3|101.15|138968
1605528160000|2020-11-16 12:02:40|101.45|101.35|101.3|101.1|101.55|101.35|101.3|101.1|73415
1605528170000|2020-11-16 12:02:50|101.25|101.25|101.45|101.2|101.6|101.5|101.25|101.1|302803
1605528180000|2020-11-16 12:03:00|101.4|101.15|101.7|101.35|101.7|101.5|101.35|101.15|281703
1605528190000|2020-11-16 12:03:10|101.75|101.4|101.65|101.4|101.75|101.45|101.65|101.4|275448
1605528200000|2020-11-16 12:03:20|101.7|101.55|101.85|101.75|102|101.9|101.7|101.55|99622
1605528210000|2020-11-16 12:03:30|101.9|101.8|101.9|101.75|101.95|101.8|101.9|101.75|76157
1605528220000|2020-11-16 12:03:40|101.95|101.8|101.9|101.8|101.95|101.9|101.9|101.75|27825
1605528230000|2020-11-16 12:03:50|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|66685
1605528240000|2020-11-16 12:04:00|102|101.9|102.2|101.95|102.4|102.3|102|101.9|365980
1605528250000|2020-11-16 12:04:10|102.15|102|102.15|101.95|102.3|102.2|102.1|101.95|107889
1605528260000|2020-11-16 12:04:20|102.2|102|102.2|101.95|102.25|102.15|102.15|101.95|174952
1605528270000|2020-11-16 12:04:30|102.15|102|102.15|102.05|102.25|102.05|102.1|101.85|118605
1605528280000|2020-11-16 12:04:40|102.1|102|102.15|102|102.15|102.05|102.1|101.95|67830
1605528290000|2020-11-16 12:04:50|102.1|102.05|102.7|102.6|102.9|102.75|102.1|102.05|191139
1605528300000|2020-11-16 12:05:00|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|75724
1605528310000|2020-11-16 12:05:10|102.85|102.75|103.8|103.6|103.85|103.6|102.85|102.75|315868
1605528320000|2020-11-16 12:05:20|103.9|103.65|104|103.8|104.3|104.15|103.9|103.65|172875
1605528330000|2020-11-16 12:05:30|104.05|103.85|104.05|103.8|104.15|103.9|103.75|103.6|178769
1605528340000|2020-11-16 12:05:40|104|103.85|103.9|103.65|104.1|103.9|103.5|103.2|220459
1605528350000|2020-11-16 12:05:50|103.85|103.7|103.9|103.7|104.15|103.95|103.75|103.65|299710
1605528360000|2020-11-16 12:06:00|103.95|103.8|103.7|103.45|104|103.9|103.7|103.35|116405
1605528370000|2020-11-16 12:06:10|103.85|103.5|103.75|103.55|103.9|103.65|103.6|103.5|57107
1605528380000|2020-11-16 12:06:20|103.8|103.6|104.1|103.95|104.1|104|103.8|103.6|69232
1605528390000|2020-11-16 12:06:30|104.05|104|104.1|103.95|104.1|104|103.95|103.75|177082
1605528400000|2020-11-16 12:06:40|104.05|103.9|104.15|104|104.25|104.05|103.9|103.65|116277
1605528410000|2020-11-16 12:06:50|104.1|103.95|103.85|103.7|104.1|104|103.8|103.65|101449
1605528420000|2020-11-16 12:07:00|103.75|103.65|103.9|103.75|103.9|103.8|103.75|103.6|34585
1605528430000|2020-11-16 12:07:10|103.95|103.8|103.9|103.8|103.95|103.85|103.9|103.65|64063
1605528440000|2020-11-16 12:07:20|103.95|103.85|104|103.95|104.05|104|103.95|103.75|75930
1605528450000|2020-11-16 12:07:30|104.05|103.85|104|103.8|104.05|103.9|103.9|103.65|65136
1605528460000|2020-11-16 12:07:40|103.95|103.85|103.8|103.7|104.05|104|103.8|103.65|153055
1605528470000|2020-11-16 12:07:50|103.85|103.75|103.9|103.75|104.05|104|103.85|103.7|179840
1605528480000|2020-11-16 12:08:00|103.85|103.7|103.6|103.5|103.9|103.7|103.6|103.35|178285
1605528490000|2020-11-16 12:08:10|103.55|103.45|103.5|103.35|103.55|103.45|103.35|103.25|89593
1605528500000|2020-11-16 12:08:20|103.4|103.3|103.7|103.55|104|103.9|103.25|103.05|662163
1605528510000|2020-11-16 12:08:30|103.65|103.6|103.7|103.55|103.75|103.6|103.3|103.25|108939
1605528520000|2020-11-16 12:08:40|103.6|103.6|103.5|103.35|103.7|103.6|103.35|103.15|81046
1605528530000|2020-11-16 12:08:50|103.45|103.3|103.55|103.4|103.7|103.45|103.4|103.2|124244
1605528540000|2020-11-16 12:09:00|103.5|103.35|103.45|103.3|103.5|103.35|103.25|102.95|105772
1605528550000|2020-11-16 12:09:10|103.4|103.25|103.45|103.3|103.5|103.45|102.9|102.75|193315
1605528560000|2020-11-16 12:09:20|103.4|103.25|102.9|102.75|103.4|103.25|102.55|102.45|204276
1605528570000|2020-11-16 12:09:30|102.95|102.8|103.05|102.95|103.05|102.95|102.8|102.7|184756
1605528580000|2020-11-16 12:09:40|103.1|103|103|102.75|103.2|103.1|102.75|102.5|67536
1605528590000|2020-11-16 12:09:50|102.95|102.7|102.85|102.65|103.2|103|102.85|102.6|86983
1605528600000|2020-11-16 12:10:00|102.9|102.7|102.8|102.7|103|102.85|102.8|102.6|36830
1605528610000|2020-11-16 12:10:10|102.75|102.65|102.7|102.65|102.75|102.65|102.65|102.6|58007
1605528620000|2020-11-16 12:10:20|102.65|102.6|102.55|102.35|102.7|102.6|102.55|102.35|36454
1605528630000|2020-11-16 12:10:30|102.6|102.4|102.7|102.6|102.8|102.65|102.55|102.4|265987
1605528640000|2020-11-16 12:10:40|102.75|102.65|102.5|102.45|102.95|102.8|102.45|102.35|191052
1605528650000|2020-11-16 12:10:50|102.45|102.4|102.45|102.3|102.6|102.45|102.3|102.2|240553
1605528660000|2020-11-16 12:11:00|102.5|102.35|102.35|102.25|102.55|102.4|102.3|102.2|85521
1605528670000|2020-11-16 12:11:10|102.4|102.3|102.5|102.4|102.5|102.4|102.3|102.2|77129
1605528680000|2020-11-16 12:11:20|102.55|102.45|102.7|102.5|102.75|102.5|102.5|102.4|140666
1605528690000|2020-11-16 12:11:30|102.45|102.45|102.75|102.55|102.75|102.55|102.45|102.4|190628
1605528700000|2020-11-16 12:11:40|102.8|102.6|103|102.8|103|102.8|102.8|102.6|115383
1605528710000|2020-11-16 12:11:50|102.6|102.75|102.9|102.8|103|102.8|102.6|102.5|156151
1605528720000|2020-11-16 12:12:00|102.95|102.85|103.1|103|103.15|103|102.95|102.85|59543
1605528730000|2020-11-16 12:12:10|103.15|103.05|103.1|102.95|103.15|103.05|103.1|102.9|25431
1605528740000|2020-11-16 12:12:20|103.05|102.9|103.55|103.4|103.55|103.4|102.95|102.9|160001
1605528750000|2020-11-16 12:12:30|103.6|103.45|103.45|103.3|103.65|103.55|103.45|103.3|79162
1605528760000|2020-11-16 12:12:40|103.4|103.35|103.35|103.25|103.4|103.35|103.25|103.15|107806
1605528770000|2020-11-16 12:12:50|103.4|103.3|103.4|103.25|103.4|103.3|103.3|103.2|49062
1605528780000|2020-11-16 12:13:00|103.45|103.3|103.7|103.55|103.7|103.55|103.45|103.3|56938
1605528790000|2020-11-16 12:13:10|103.65|103.6|103.7|103.55|103.7|103.6|103.55|103.45|262413
1605528800000|2020-11-16 12:13:20|103.65|103.6|103.65|103.6|103.8|103.7|103.6|103.5|151041
1605528810000|2020-11-16 12:13:30|103.7|103.65|103.7|103.55|103.8|103.65|103.6|103.45|160264
1605528820000|2020-11-16 12:13:40|103.6|103.6|103.7|103.65|103.8|103.75|103.6|103.55|148166
1605528830000|2020-11-16 12:13:50|103.8|103.7|103.95|103.8|103.95|103.85|103.75|103.65|87881
1605528840000|2020-11-16 12:14:00|104|103.85|104|103.85|104.1|104|103.8|103.75|258991
1605528850000|2020-11-16 12:14:10|103.95|103.8|104|103.9|104.1|103.9|103.9|103.8|54603
1605528860000|2020-11-16 12:14:20|103.95|103.85|103.95|103.85|104|103.85|103.85|103.75|96047
1605528870000|2020-11-16 12:14:30|104|103.9|103.85|103.8|104.05|104|103.85|103.8|54191
1605528880000|2020-11-16 12:14:40|103.9|103.75|103.65|103.55|103.9|103.8|103.65|103.5|47803
1605528890000|2020-11-16 12:14:50|103.7|103.5|103.35|103.2|103.75|103.55|103.25|103|77781
1605528900000|2020-11-16 12:15:00|103.4|103.25|103.7|103.45|103.7|103.45|103.4|103.25|57616
1605528910000|2020-11-16 12:15:10|103.8|103.5|103.8|103.65|103.85|103.65|103.8|103.5|31629
1605528920000|2020-11-16 12:15:20|103.7|103.55|103.6|103.45|103.7|103.6|103.5|103.4|60623
1605528930000|2020-11-16 12:15:30|103.5|103.5|103.6|103.5|103.6|103.55|103.5|103.5|31998
1605528940000|2020-11-16 12:15:40|103.55|103.55|104|103.8|104.05|103.8|103.55|103.5|64268
1605528950000|2020-11-16 12:15:50|103.95|103.75|103.55|103.35|103.95|103.75|103.3|103.2|70625
1605528960000|2020-11-16 12:16:00|103.5|103.4|103.3|103.15|103.5|103.5|103.15|103|72125
1605528970000|2020-11-16 12:16:10|103.35|103.1|103.45|103.3|103.45|103.3|103.35|103.1|108696
1605528980000|2020-11-16 12:16:20||103.35||103.35||103.35||103.35|2368
1605528990000|2020-11-16 12:16:30|103.4|103.3|103.45|103.35|103.45|103.35|103.4|103.3|120730
1605529000000|2020-11-16 12:16:40|103.5|103.4|103.65|103.5|103.65|103.5|103.45|103.4|62662
1605529010000|2020-11-16 12:16:50|103.6|103.55|103.7|103.6|103.7|103.6|103.55|103.45|113799
1605529020000|2020-11-16 12:17:00|103.75|103.65|103.75|103.65|103.75|103.65|103.75|103.65|20190
1605529030000|2020-11-16 12:17:10|103.7|103.6|103.9|103.75|103.9|103.75|103.7|103.6|99025
1605529040000|2020-11-16 12:17:20|103.95|103.8|103.8|103.65|103.95|103.8|103.7|103.65|88927
1605529050000|2020-11-16 12:17:30|103.85|103.7|103.9|103.75|103.9|103.75|103.8|103.65|49988
1605529060000|2020-11-16 12:17:40|103.85|103.8|103.95|103.75|104.05|103.95|103.85|103.75|146668
1605529070000|2020-11-16 12:17:50|104|103.8|104.05|103.9|104.15|104|103.9|103.75|100353
1605529080000|2020-11-16 12:18:00|||||||||60988
1605529090000|2020-11-16 12:18:10|104|103.85|104|103.85|104|103.9|104|103.85|37414
1605529100000|2020-11-16 12:18:20|103.95|103.9|104|103.85|104|103.9|103.9|103.75|97513
1605529110000|2020-11-16 12:18:30|104.05|103.9|103.9|103.8|104.1|103.9|103.9|103.8|125819
1605529120000|2020-11-16 12:18:40|103.95|103.85|104|103.85|104|103.85|103.95|103.8|6221
1605529130000|2020-11-16 12:18:50||103.9||103.9||103.9||103.9|10886
1605529140000|2020-11-16 12:19:00|103.95|103.85|104|103.95|104.1|103.95|103.95|103.85|77722
1605529150000|2020-11-16 12:19:10|103.95|103.9|103.9|103.8|104|103.9|103.9|103.8|29463
1605529160000|2020-11-16 12:19:20|103.95|103.85|103.85|103.75|104.05|104|103.85|103.75|145191
1605529170000|2020-11-16 12:19:30|103.9|103.8|103.95|103.75|103.95|103.8|103.9|103.75|17025
1605529180000|2020-11-16 12:19:40||103.8||103.85||103.85||103.8|19041
1605529190000|2020-11-16 12:19:50|104|103.9|104|103.9|104|103.9|104|103.9|10729
1605529200000|2020-11-16 12:20:00|103.95|103.95|103.95|103.85|103.95|103.95|103.95|103.85|58285
1605529210000|2020-11-16 12:20:10|||||||||14039
1605529220000|2020-11-16 12:20:20|103.9|103.8|103.85|103.7|103.95|103.85|103.75|103.65|56283
1605529230000|2020-11-16 12:20:30|||||||||15160
1605529240000|2020-11-16 12:20:40|103.9|103.75|104|103.85|104|103.85|103.9|103.75|138521
1605529250000|2020-11-16 12:20:50|103.95|103.8|103.75|103.65|104|103.85|103.75|103.65|103532
1605529260000|2020-11-16 12:21:00|103.8|103.7|103.8|103.65|103.8|103.7|103.8|103.65|29073
1605529270000|2020-11-16 12:21:10|103.75|103.7|103.8|103.7|103.8|103.7|103.75|103.65|65140
1605529280000|2020-11-16 12:21:20|103.85|103.75|103.95|103.75|103.95|103.8|103.85|103.75|46576
1605529290000|2020-11-16 12:21:30|104|103.8|103.95|103.8|104|103.8|103.95|103.8|24798
1605529300000|2020-11-16 12:21:40|104|103.85|104|103.9|104.35|104.1|104|103.85|186919
1605529310000|2020-11-16 12:21:50|104.05||104||104.05||104||11500
1605529320000|2020-11-16 12:22:00|104.05|103.95|104.1|103.9|104.15|104.05|104.05|103.9|52807
1605529330000|2020-11-16 12:22:10|104.15|103.95|104.05|103.95|104.15|104.05|104.05|103.95|93645
1605529340000|2020-11-16 12:22:20|104|104|103.95|103.85|104.05|104|103.95|103.85|28879
1605529350000|2020-11-16 12:22:30|104|103.8|103.75|103.65|104|103.8|103.75|103.65|78049
1605529360000|2020-11-16 12:22:40|103.8|103.7|103.85|103.7|103.95|103.75|103.75|103.65|52423
1605529370000|2020-11-16 12:22:50|||||||||58449
1605529380000|2020-11-16 12:23:00|||||||||6970
1605529390000|2020-11-16 12:23:10|103.9|103.65|103.6|103.4|103.9|103.65|103.55|103.4|114230
1605529400000|2020-11-16 12:23:20|103.55|103.45|103.5|103.4|103.55|103.5|103.5|103.35|46991
1605529410000|2020-11-16 12:23:30|103.45|103.35|103.35|103.2|103.5|103.35|103.35|103.2|9210
1605529420000|2020-11-16 12:23:40|103.3|103.15|103.4|103.2|103.4|103.25|103.25|103.15|28804
1605529430000|2020-11-16 12:23:50|103.35|103.15|103.35|103.2|103.35|103.2|103.3|103.15|79023
1605529440000|2020-11-16 12:24:00|103.2|103.25|102.95|102.75|103.35|103.25|102.8|102.7|215384
1605529450000|2020-11-16 12:24:10|103|102.8|102.9|102.7|103.1|102.9|102.85|102.7|28935
1605529460000|2020-11-16 12:24:20|102.95|102.75|103|102.85|103|102.9|102.95|102.75|79016
1605529470000|2020-11-16 12:24:30|102.95|102.8|102.75|102.6|103.05|102.9|102.65|102.45|112526
1605529480000|2020-11-16 12:24:40|102.7|102.65|102.7|102.5|103.05|102.85|102.6|102.4|77418
1605529490000|2020-11-16 12:24:50|102.65|102.55|102.8|102.7|102.85|102.7|102.65|102.55|55688
1605529500000|2020-11-16 12:25:00|102.85|102.75|102.6|102.45|102.95|102.8|102.55|102.4|78683
1605529510000|2020-11-16 12:25:10|102.65|102.5|102.7|102.6|102.75|102.6|102.65|102.5|27861
1605529520000|2020-11-16 12:25:20|102.75|102.65|102.9|102.75|103|102.8|102.75|102.65|37295
1605529530000|2020-11-16 12:25:30|102.85|102.7|102.95|102.75|102.95|102.75|102.8|102.65|31721
1605529540000|2020-11-16 12:25:40|102.9|102.7|103.1|102.95|103.15|102.95|102.85|102.65|381512
1605529550000|2020-11-16 12:25:50|102.8|102.9|102.95|102.75|103|102.9|102.75|102.7|94176
1605529560000|2020-11-16 12:26:00|102.6|102.7|102.9|102.65|102.9|102.7|102.6|102.5|88543
1605529570000|2020-11-16 12:26:10|102.85|102.6|102.55|102.5|102.85|102.6|102.55|102.5|83382
1605529580000|2020-11-16 12:26:20|102.65|102.55|102.75|102.6|102.95|102.75|102.6|102.55|59191
1605529590000|2020-11-16 12:26:30|102.8|102.65|102.9|102.8|102.95|102.85|102.7|102.65|71925
1605529600000|2020-11-16 12:26:40|102.95|102.7|102.8|102.7|102.95|102.7|102.8|102.65|18608
1605529610000|2020-11-16 12:26:50|102.75|102.6|102.9|102.75|102.9|102.75|102.75|102.55|138525
1605529620000|2020-11-16 12:27:00|102.6|102.8|102.8|102.7|102.8|102.8|102.6|102.55|207012
1605529630000|2020-11-16 12:27:10|102.75|102.6|102.75|102.6|102.8|102.6|102.75|102.6|26353
1605529640000|2020-11-16 12:27:20|102.8|102.65|102.95|102.8|103|102.8|102.7|102.65|67886
1605529650000|2020-11-16 12:27:30|102.9|102.7|102.85|102.7|102.9|102.7|102.85|102.7|16459
1605529660000|2020-11-16 12:27:40|102.8|102.65|102.8|102.65|102.8|102.7|102.7|102.6|49202
1605529670000|2020-11-16 12:27:50|102.75|102.6|102.35|102.25|102.75|102.6|102.35|102.2|89202
1605529680000|2020-11-16 12:28:00|102.3|102.2|102.2|102|102.3|102.2|102.2|102|6823
1605529690000|2020-11-16 12:28:10|102.25|102.1|102.35|102.15|102.35|102.25|102.1|102.05|108808
1605529700000|2020-11-16 12:28:20|102.3|102.25|102.25|102.1|102.3|102.25|102.25|102.1|31429
1605529710000|2020-11-16 12:28:30|102.3|102.15|102.25|102.05|102.45|102.25|102.25|102.05|69292
1605529720000|2020-11-16 12:28:40|102.2|102.1|102.35|102.1|102.4|102.2|102.15|102|42339
1605529730000|2020-11-16 12:28:50|102.3|102.15|102.5|102.3|102.65|102.45|102.3|102.1|112117
1605529740000|2020-11-16 12:29:00||102.4||102.3||102.4||102.3|5545
1605529750000|2020-11-16 12:29:10|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|2930
1605529760000|2020-11-16 12:29:20|102.5|102.4|102.55|102.4|102.55|102.4|102.5|102.35|30997
1605529770000|2020-11-16 12:29:30|102.5|102.35|102.5|102.4|102.5|102.4|102.4|102.2|18375
1605529780000|2020-11-16 12:29:40|102.55|102.45|102.55|102.45|102.6|102.5|102.55|102.45|38867
1605529790000|2020-11-16 12:29:50|102.5|102.5|102.6|102.5|102.7|102.5|102.5|102.4|83689
1605529800000|2020-11-16 12:30:00|102.55|102.45|102.55|102.45|102.55|102.55|102.55|102.45|38365
1605529810000|2020-11-16 12:30:10|||||||||22696
1605529820000|2020-11-16 12:30:20|102.6|102.5|102.55|102.5|102.6|102.55|102.55|102.45|18816
1605529830000|2020-11-16 12:30:30|102.65|102.55|102.7|102.55|102.85|102.7|102.65|102.55|33512
1605529840000|2020-11-16 12:30:40|102.65|102.5|102.8|102.6|102.8|102.6|102.55|102.4|30925
1605529850000|2020-11-16 12:30:50|102.85|102.65|102.8|102.65|102.85|102.65|102.8|102.65|75440
1605529860000|2020-11-16 12:31:00|102.7|102.7|102.65|102.6|102.85|102.7|102.65|102.55|83715
1605529870000|2020-11-16 12:31:10|102.7|102.65|102.65|102.55|102.8|102.65|102.65|102.55|22954
1605529880000|2020-11-16 12:31:20|102.7|102.6|102.65|102.55|102.8|102.65|102.65|102.55|55282
1605529890000|2020-11-16 12:31:30|102.75|102.6|102.6|102.55|102.75|102.6|102.6|102.55|33494
1605529900000|2020-11-16 12:31:40|102.65|102.5|102.55|102.45|102.65|102.55|102.55|102.4|52230
1605529910000|2020-11-16 12:31:50|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|86472
1605529920000|2020-11-16 12:32:00|102.55|102.45|102.45|102.35|102.55|102.45|102.4|102.35|32677
1605529930000|2020-11-16 12:32:10|102.4|102.4|102.5|102.4|102.6|102.45|102.4|102.4|38079
1605529940000|2020-11-16 12:32:20|102.45|102.35|102.35|102.25|102.5|102.35|102.35|102.25|28745
1605529950000|2020-11-16 12:32:30|102.3|102.2|102.15|102|102.35|102.2|102.1|102|145092
1605529960000|2020-11-16 12:32:40|102.1|101.95|101.95|101.8|102.1|101.95|101.9|101.8|53664
1605529970000|2020-11-16 12:32:50|101.9|101.75|101.75|101.65|101.9|101.8|101.7|101.65|54162
1605529980000|2020-11-16 12:33:00|101.7|101.6|101.7|101.55|101.75|101.65|101.7|101.55|18394
1605529990000|2020-11-16 12:33:10|101.65|101.5|101.3|101.1|101.65|101.5|101.3|101.1|201056
1605530000000|2020-11-16 12:33:20|101.25|101.05|101.25|101.05|101.25|101.1|101.1|101|51010
1605530010000|2020-11-16 12:33:30|101.15|101.1|100.85|100.65|101.25|101.1|100.75|100.6|296733
1605530020000|2020-11-16 12:33:40|100.75|100.6|101|100.85|101|100.85|100.5|100.35|802369
1605530030000|2020-11-16 12:33:50|101.05|100.9|100.6|100.4|101.2|101|100.55|100.35|84225
1605530040000|2020-11-16 12:34:00|100.5|100.35|100.4|100.2|100.6|100.35|100.35|100.15|109091
1605530050000|2020-11-16 12:34:10|100.45|100.25|100|99.9|100.5|100.3|100|99.9|111473
1605530060000|2020-11-16 12:34:20|100.15|99.92|100.4|100.3|100.4|100.3|100.15|99.92|110713
1605530070000|2020-11-16 12:34:30|100.45|100.35|100.4|100.3|100.5|100.35|100.4|100.3|123674
1605530080000|2020-11-16 12:34:40|100.35|100.25|100.3|100.2|100.5|100.3|100.2|100.15|100290
1605530090000|2020-11-16 12:34:50|100.25|100.15|100.35|100.2|100.5|100.35|100.2|100.15|116041
1605530100000|2020-11-16 12:35:00|100.3|100.25|100.75|100.55|100.8|100.55|100.3|100.2|153692
1605530110000|2020-11-16 12:35:10|100.8|100.5|100.75|100.55|100.8|100.65|100.7|100.5|55650
1605530120000|2020-11-16 12:35:20|100.8|100.6|100.65|100.55|100.85|100.7|100.55|100.4|47278
1605530130000|2020-11-16 12:35:30|100.7|100.6|100.85|100.7|100.85|100.7|100.7|100.6|70272
1605530140000|2020-11-16 12:35:40|100.8|100.8|100.9|100.8|100.9|100.8|100.8|100.7|71512
1605530150000|2020-11-16 12:35:50|||||||||32960
1605530160000|2020-11-16 12:36:00|100.85|100.75|101.1|100.95|101.15|101|100.85|100.7|47658
1605530170000|2020-11-16 12:36:10|101.15|101|101.3|101.15|101.35|101.2|101.1|101|51193
1605530180000|2020-11-16 12:36:20|101.35|101.2|101.25|101.15|101.45|101.3|101.2|101.15|93709
1605530190000|2020-11-16 12:36:30|101.2|101.1|101.05|100.9|101.4|101.2|101.05|100.9|84186
1605530200000|2020-11-16 12:36:40|101.1|100.95|101.7|101.6|101.85|101.75|101.1|100.95|40439
1605530210000|2020-11-16 12:36:50|101.75|101.65|101.9|101.75|101.9|101.75|101.75|101.65|5556
1605530220000|2020-11-16 12:37:00|101.8|101.7|102.1|101.9|102.1|101.9|101.8|101.7|97689
1605530230000|2020-11-16 12:37:10|102.15|101.95|102.15|102.05|102.3|102.15|102.15|101.9|187558
1605530240000|2020-11-16 12:37:20|102.1|102.1|102.1|101.9|102.15|102.1|101.9|101.75|94783
1605530250000|2020-11-16 12:37:30|102.05|101.85|101.95|101.8|102.15|101.95|101.95|101.8|63591
1605530260000|2020-11-16 12:37:40|102|101.85|101.95|101.9|102.15|102|101.95|101.85|37365
1605530270000|2020-11-16 12:37:50|102|101.95|101.9|101.8|102.1|101.95|101.9|101.75|48331
1605530280000|2020-11-16 12:38:00|101.95|101.85|101.7|101.5|102|101.85|101.55|101.3|47163
1605530290000|2020-11-16 12:38:10|101.75|101.55|101.8|101.7|101.8|101.7|101.75|101.55|131385
1605530300000|2020-11-16 12:38:20|101.85|101.75|101.9|101.75|101.9|101.75|101.85|101.75|8417
1605530310000|2020-11-16 12:38:30|101.85|101.8|102.1|101.9|102.1|101.95|101.85|101.8|24229
1605530320000|2020-11-16 12:38:40|102.05|101.95|102.05|101.9|102.05|101.95|101.95|101.8|24952
1605530330000|2020-11-16 12:38:50|101.95|101.85|101.75|101.6|101.95|101.85|101.75|101.6|38802
1605530340000|2020-11-16 12:39:00|101.8|101.55|101.7|101.55|101.8|101.55|101.65|101.5|51746
1605530350000|2020-11-16 12:39:10|101.8|101.6|101.7|101.5|101.85|101.65|101.55|101.35|128619
1605530360000|2020-11-16 12:39:20|101.6|101.45|101.6|101.4|101.6|101.5|101.55|101.4|4788
1605530370000|2020-11-16 12:39:30||101.45||101.5||101.5||101.45|92140
1605530380000|2020-11-16 12:39:40|101.65|101.55|101.75|101.55|101.75|101.6|101.65|101.55|14527
1605530390000|2020-11-16 12:39:50|||||||||24881
1605530400000|2020-11-16 12:40:00|101.7|101.6|101.85|101.65|101.85|101.65|101.65|101.6|78514
1605530410000|2020-11-16 12:40:10||101.7||101.7||101.7||101.7|14796
1605530420000|2020-11-16 12:40:20|101.9|101.75|101.9|101.75|101.95|101.75|101.9|101.7|10053
1605530430000|2020-11-16 12:40:30|101.95|101.8|101.85|101.8|101.95|101.8|101.85|101.8|36901
1605530440000|2020-11-16 12:40:40|101.9|101.85|101.9|101.85|101.95|101.85|101.9|101.85|10778
1605530450000|2020-11-16 12:40:50|101.95|101.9|102.2|102.05|102.2|102.05|101.95|101.9|30088
1605530460000|2020-11-16 12:41:00|102.25||102.25||102.25||102.25||0
1605530470000|2020-11-16 12:41:10|||||||||8109
1605530480000|2020-11-16 12:41:20|102.3|102.1|102.3|102.25|102.3|102.25|102.3|102.1|13277
1605530490000|2020-11-16 12:41:30|102.35|102.3|102.25|102.1|102.65|102.45|102.2|102.1|106903
1605530500000|2020-11-16 12:41:40|102.3|102.15|102.2|102.05|102.3|102.25|102.2|102.05|23676
1605530510000|2020-11-16 12:41:50|||||||||14775
1605530520000|2020-11-16 12:42:00|102.25|102.1|102.3|102.15|102.35|102.25|102.25|102.1|25846
1605530530000|2020-11-16 12:42:10||102.2||102.2||102.2||102.2|0
1605530540000|2020-11-16 12:42:20|102.25|102.15|102.3|102.15|102.3|102.15|102.25|102.15|2234
1605530550000|2020-11-16 12:42:30||102.2||102.2||102.2||102.2|5723
1605530560000|2020-11-16 12:42:40|102.25|102.15|102.3|102.2|102.3|102.2|102.2|102.15|40449
1605530570000|2020-11-16 12:42:50|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.1|16953
1605530580000|2020-11-16 12:43:00|102.35|102.25|102.25|102.2|102.4|102.25|102.25|102.1|177133
1605530590000|2020-11-16 12:43:10|102.3|102.25|102.3|102.25|102.3|102.25|102.3|102.25|11013
1605530600000|2020-11-16 12:43:20|102.35|102.3|102.5|102.4|102.5|102.4|102.35|102.3|64647
1605530610000|2020-11-16 12:43:30|102.4|102.35|102.4|102.3|102.4|102.35|102.35|102.25|11537
1605530620000|2020-11-16 12:43:40|102.35|102.25|102.4|102.25|102.5|102.3|102.3|102.25|31757
1605530630000|2020-11-16 12:43:50|102.35|102.3|102.2|102.15|102.35|102.3|102.2|102.15|60913
1605530640000|2020-11-16 12:44:00|102.3|102.2|102.6|102.5|102.65|102.5|102.3|102.2|26048
1605530650000|2020-11-16 12:44:10|102.65|102.55|102.65|102.55|102.65|102.55|102.5|102.45|42878
1605530670000|2020-11-16 12:44:30|||||||||19397
1605530680000|2020-11-16 12:44:40|102.6|102.5|102.6|102.55|102.7|102.6|102.6|102.45|24772
1605530690000|2020-11-16 12:44:50|102.7|102.6|102.8|102.65|102.8|102.7|102.7|102.6|60691
1605530700000|2020-11-16 12:45:00|102.75|102.6|102.7|102.55|102.75|102.6|102.65|102.45|26033
1605530710000|2020-11-16 12:45:10|||||||||580
1605530720000|2020-11-16 12:45:20|102.65|102.5|102.6|102.5|102.65|102.55|102.6|102.5|9239
1605530730000|2020-11-16 12:45:30|102.55|102.45|102.5|102.45|102.6|102.5|102.5|102.4|19191
1605530740000|2020-11-16 12:45:40|102.4|102.4|102.5|102.4|102.5|102.4|102.4|102.3|25917
1605530750000|2020-11-16 12:45:50|||||||||3527
1605530760000|2020-11-16 12:46:00|102.55|102.45|102.45|102.4|102.6|102.5|102.45|102.35|37193
1605530770000|2020-11-16 12:46:10||102.35||102.35||102.35||102.3|23097
1605530780000|2020-11-16 12:46:20|102.5|102.4|102.8|102.65|102.8|102.7|102.5|102.35|158741
1605530790000|2020-11-16 12:46:30|||||||||21971
1605530800000|2020-11-16 12:46:40|102.7|102.7|102.65|102.5|102.7|102.7|102.65|102.5|34514
1605530810000|2020-11-16 12:46:50||102.55||102.55||102.55||102.55|3924
1605530820000|2020-11-16 12:47:00|102.6|102.5|102.6|102.5|102.65|102.55|102.6|102.5|19878
1605530830000|2020-11-16 12:47:10|102.55|102.45|102.6|102.4|102.6|102.5|102.45|102.3|25952
1605530840000|2020-11-16 12:47:20|102.5|102.45|102.55|102.4|102.55|102.45|102.5|102.4|12849
1605530850000|2020-11-16 12:47:30|||||||||4323
1605530860000|2020-11-16 12:47:40|102.5||102.5||102.5||102.5||53176
1605530870000|2020-11-16 12:47:50|||||||||18401
1605530880000|2020-11-16 12:48:00|102.55|102.45|102.6|102.55|102.6|102.55|102.55|102.4|8620
1605530890000|2020-11-16 12:48:10|102.65|102.5|102.8|102.7|102.8|102.7|102.65|102.5|52173
1605530900000|2020-11-16 12:48:20||102.75||102.75||102.75||102.75|10012
1605530910000|2020-11-16 12:48:30|||||||||102945
1605530920000|2020-11-16 12:48:40|102.75|102.7|102.7|102.55|102.8|102.7|102.7|102.55|47542
1605530930000|2020-11-16 12:48:50|102.65|102.5|102.6|102.5|102.65|102.6|102.55|102.4|65804
1605530940000|2020-11-16 12:49:00|102.65|102.55|102.8|102.65|102.8|102.7|102.65|102.55|12326
1605530950000|2020-11-16 12:49:10||102.7||102.7||102.7||102.7|2050
1605530960000|2020-11-16 12:49:20|102.85|102.75|102.9|102.8|102.9|102.8|102.85|102.75|7081
1605530970000|2020-11-16 12:49:30|102.85|102.7|102.8|102.65|102.85|102.7|102.8|102.65|33639
1605530980000|2020-11-16 12:49:40|102.75|102.6|102.7|102.5|102.75|102.6|102.65|102.5|5940
1605530990000|2020-11-16 12:49:50|102.65|102.45|102.55|102.4|102.65|102.45|102.55|102.4|20168
1605531000000|2020-11-16 12:50:00|102.5|102.35|102.45|102.3|102.5|102.4|102.4|102.3|2602
1605531010000|2020-11-16 12:50:10|102.4||102.45||102.45||102.4||0
1605531030000|2020-11-16 12:50:30|102.4||102.4||102.45||102.4||1268
1605531040000|2020-11-16 12:50:40|102.35|102.25|102.2|102.1|102.35|102.25|102.15|102.05|28658
1605531050000|2020-11-16 12:50:50|102.1|102.05|102.1|102|102.1|102.05|102.1|102|36358
1605531060000|2020-11-16 12:51:00|102.05|101.95|102.1|101.95|102.1|101.95|102.05|101.95|89324
1605531070000|2020-11-16 12:51:10|102|102|102|101.95|102.1|102|102|101.95|14021
1605531080000|2020-11-16 12:51:20|101.95|101.9|102|101.85|102|101.9|101.95|101.85|6495
1605531090000|2020-11-16 12:51:30|101.95||101.95||102||101.95||1071
1605531100000|2020-11-16 12:51:40|101.9|101.8|101.85|101.75|101.95|101.8|101.85|101.7|73952
1605531110000|2020-11-16 12:51:50|101.9|101.8|101.85|101.7|101.9|101.8|101.75|101.65|32855
1605531120000|2020-11-16 12:52:00|||||||||1850
1605531130000|2020-11-16 12:52:10|101.8||101.8||101.8||101.8||1928
1605531140000|2020-11-16 12:52:20|101.85||101.85||101.85||101.85||35908
1605531150000|2020-11-16 12:52:30|||||||||13673
1605531160000|2020-11-16 12:52:40|101.9|101.75|102|101.8|102|101.9|101.7|101.65|109819
1605531170000|2020-11-16 12:52:50|101.95|101.85|101.85|101.65|101.95|101.85|101.75|101.6|31120
1605531180000|2020-11-16 12:53:00|101.9|101.7|102|101.8|102|101.8|101.8|101.7|12922
1605531190000|2020-11-16 12:53:10|101.95||101.9||101.95||101.9||1470
1605531200000|2020-11-16 12:53:20|101.95|101.85|102|101.9|102|101.9|101.9|101.8|21038
1605531210000|2020-11-16 12:53:30|102.05|101.95|102|101.85|102.1|102|101.95|101.8|40212
1605531220000|2020-11-16 12:53:40|101.95|101.9|102|101.85|102|101.9|101.95|101.8|5846
1605531230000|2020-11-16 12:53:50||101.8||101.8||101.85||101.8|73700
1605531240000|2020-11-16 12:54:00|101.95||101.95||101.95||101.95||1856
1605531250000|2020-11-16 12:54:10|101.9|101.75|101.9|101.75|101.9|101.75|101.9|101.75|108
1605531260000|2020-11-16 12:54:20|101.95|101.8|101.9|101.8|101.95|101.8|101.9|101.8|50783
1605531270000|2020-11-16 12:54:30|101.85|101.75|101.85|101.75|101.9|101.8|101.85|101.75|17435
1605531290000|2020-11-16 12:54:50|101.8|101.7|101.75|101.65|101.85|101.7|101.75|101.65|30921
1605531310000|2020-11-16 12:55:10|101.7||101.75||101.8||101.7||9192
1605531320000|2020-11-16 12:55:20|101.7|101.6|101.75|101.6|101.85|101.65|101.6|101.5|63188
1605531330000|2020-11-16 12:55:30|||||||||5751
1605531340000|2020-11-16 12:55:40|101.7|101.55|101.65|101.55|101.7|101.55|101.6|101.55|33933
1605531350000|2020-11-16 12:55:50|101.7|101.6|101.9|101.85|101.95|101.9|101.7|101.6|24735
1605531360000|2020-11-16 12:56:00|101.95|101.8|102|101.85|102|101.85|101.95|101.8|11118
1605531370000|2020-11-16 12:56:10|||||||||2812
1605531380000|2020-11-16 12:56:20|||||||||700
1605531390000|2020-11-16 12:56:30|101.95|101.8|101.95|101.8|101.95|101.8|101.9|101.8|9643
1605531400000|2020-11-16 12:56:40|101.85|101.75|101.9|101.8|101.9|101.8|101.8|101.75|13017
1605531410000|2020-11-16 12:56:50||101.75||101.8||101.8||101.75|11739
1605531420000|2020-11-16 12:57:00|||||||||5000
1605531430000|2020-11-16 12:57:10|101.95|101.85|102|101.9|102.1|102|101.95|101.85|67516
1605531450000|2020-11-16 12:57:30|||||||||12691
1605531460000|2020-11-16 12:57:40|101.95|101.85|101.9|101.75|102|101.9|101.85|101.7|61866
1605531470000|2020-11-16 12:57:50|101.95||101.9||101.95||101.9||4995
1605531490000|2020-11-16 12:58:10|||||||||19957
1605531500000|2020-11-16 12:58:20|101.95|101.8|101.95|101.9|101.95|101.9|101.9|101.8|20363
1605531510000|2020-11-16 12:58:30|101.9|101.85|101.95|101.85|101.95|101.9|101.9|101.8|20204
1605531520000|2020-11-16 12:58:40|||||||||918
1605531530000|2020-11-16 12:58:50|101.9||101.9||101.9||101.9||13087
1605531540000|2020-11-16 12:59:00|101.85|101.8|101.75|101.65|101.85|101.8|101.75|101.65|55611
1605531550000|2020-11-16 12:59:10|101.8|101.7|101.8|101.65|101.8|101.7|101.75|101.65|29798
1605531560000|2020-11-16 12:59:20|101.75||101.75||101.75||101.75||11017
1605531570000|2020-11-16 12:59:30|101.7|101.6|101.75|101.6|102.15|102|101.5|101.4|625929
1605531580000|2020-11-16 12:59:40|101.8|101.65|101.7|101.6|101.95|101.85|101.7|101.5|49279
1605531590000|2020-11-16 12:59:50|101.65|101.55|101.75|101.6|101.8|101.7|101.6|101.5|101932
1605531600000|2020-11-16 13:00:00|101.8|101.65|101.65|101.45|101.8|101.65|101.55|101.4|35516
1605531610000|2020-11-16 13:00:10|101.6|101.5|101.75|101.6|101.75|101.6|101.6|101.45|55646
1605531620000|2020-11-16 13:00:20|101.8|101.65|101.8|101.7|101.8|101.7|101.75|101.65|26097
1605531640000|2020-11-16 13:00:40|101.85|101.75|102|101.85|102|101.9|101.85|101.75|14606
1605531650000|2020-11-16 13:00:50|102.05|101.95|102.1|102|102.1|102|102.05|101.95|11039
1605531660000|2020-11-16 13:01:00|102.15|102.05|102.15|102.05|102.25|102.15|102.15|102.05|49037
1605531670000|2020-11-16 13:01:10|102.1|102.1|102.2|102.1|102.2|102.1|102.1|102.05|34441
1605531680000|2020-11-16 13:01:20|102.25|102.15|102.15|102|102.3|102.15|102.1|102|38997
1605531690000|2020-11-16 13:01:30|102.1|101.95|101.95|101.8|102.1|101.95|101.9|101.7|52186
1605531700000|2020-11-16 13:01:40|||||||||33180
1605531710000|2020-11-16 13:01:50|||||||||100
1605531720000|2020-11-16 13:02:00||101.85||101.8||101.85||101.8|9683
1605531730000|2020-11-16 13:02:10|||||||||44494
1605531740000|2020-11-16 13:02:20|101.9|101.75|101.9|101.75|101.9|101.8|101.85|101.75|19709
1605531750000|2020-11-16 13:02:30|101.85|101.8|101.8|101.7|101.85|101.8|101.8|101.7|58431
1605531770000|2020-11-16 13:02:50|||||||||3901
1605531780000|2020-11-16 13:03:00|101.75|101.65|101.6|101.5|101.75|101.65|101.6|101.5|31128
1605531790000|2020-11-16 13:03:10|101.55|101.45|101.65|101.5|101.65|101.5|101.5|101.4|11494
1605531800000|2020-11-16 13:03:20|101.7|101.55|101.9|101.7|101.9|101.75|101.65|101.55|47237
1605531810000|2020-11-16 13:03:30|101.85|101.75|101.9|101.7|101.9|101.8|101.8|101.7|21845
1605531820000|2020-11-16 13:03:40|101.85||101.9||101.9||101.85||4793
1605531830000|2020-11-16 13:03:50|||||||||1667
1605531840000|2020-11-16 13:04:00|101.95|101.75|102|101.85|102|101.9|101.85|101.75|25770
1605531850000|2020-11-16 13:04:10|101.95|101.8|102|101.85|102|101.9|101.95|101.8|17197
1605531860000|2020-11-16 13:04:20|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|11379
1605531870000|2020-11-16 13:04:30|101.85||101.85||101.85||101.85||28049
1605531880000|2020-11-16 13:04:40|101.8|101.7|101.8|101.7|101.85|101.75|101.8|101.65|18915
1605531890000|2020-11-16 13:04:50|||||||||17632
1605531900000|2020-11-16 13:05:00|101.75|101.65|101.8|101.65|101.8|101.65|101.75|101.6|6302
1605531910000|2020-11-16 13:05:10|101.75|101.7|101.85|101.75|101.85|101.75|101.75|101.65|12759
1605531920000|2020-11-16 13:05:20|101.9|101.8|101.9|101.8|101.9|101.8|101.85|101.8|7037
1605531930000|2020-11-16 13:05:30|||||||||10000
1605531940000|2020-11-16 13:05:40|||||||||27818
1605531950000|2020-11-16 13:05:50|||||||||8496
1605531960000|2020-11-16 13:06:00|||||||||8151
1605531970000|2020-11-16 13:06:10|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|6425
1605531980000|2020-11-16 13:06:20|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|8123
1605531990000|2020-11-16 13:06:30|101.95|101.85|102|101.9|102|101.9|101.95|101.85|31645
1605532000000|2020-11-16 13:06:40|||||||||1
1605532010000|2020-11-16 13:06:50|||||||||200
1605532020000|2020-11-16 13:07:00|101.95|101.95|102.1|102|102.1|102|101.95|101.95|8471
1605532030000|2020-11-16 13:07:10|102.15|102.05|102.25|102.15|102.25|102.15|102.15|102.05|19246
1605532040000|2020-11-16 13:07:20|102.2|102.2|102.1|102|102.2|102.2|102.1|102|196467
1605532050000|2020-11-16 13:07:30|102.05|101.95|102.15|102|102.15|102|101.95|101.8|174103
1605532060000|2020-11-16 13:07:40|102.05|101.95|102|101.9|102.05|101.95|102|101.8|8558
1605532070000|2020-11-16 13:07:50|||||||||17068
1605532080000|2020-11-16 13:08:00|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.8|10237
1605532090000|2020-11-16 13:08:10|102|101.9|102.1|101.95|102.1|101.95|101.95|101.85|19774
1605532100000|2020-11-16 13:08:20|||||||||9309
1605532110000|2020-11-16 13:08:30|102.05||102.1||102.1||102.05||5283
1605532120000|2020-11-16 13:08:40|102.15|102|102.15|102.05|102.15|102.05|102.15|102|2995
1605532130000|2020-11-16 13:08:50|102.2|102.1|102.15|102|102.25|102.15|102.15|101.95|18712
1605532150000|2020-11-16 13:09:10|102.2|102.05|102.25|102.1|102.25|102.1|102.2|102.05|6832
1605532160000|2020-11-16 13:09:20|102.2|102.15|102.15|102|102.2|102.2|102.15|102|8732
1605532170000|2020-11-16 13:09:30||102.05||102.05||102.05||102.05|0
1605532180000|2020-11-16 13:09:40|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|3559
1605532190000|2020-11-16 13:09:50||102.2||102.15||102.2||102.15|43330
1605532200000|2020-11-16 13:10:00|102.3|102.2|102.45|102.3|102.45|102.35|102.25|102.2|103500
1605532210000|2020-11-16 13:10:10|102.4|102.35|102.4|102.3|102.45|102.35|102.4|102.25|20469
1605532230000|2020-11-16 13:10:30|102.45|102.35|102.5|102.45|102.5|102.45|102.45|102.35|21730
1605532240000|2020-11-16 13:10:40||102.4||102.4||102.45||102.4|19581
1605532250000|2020-11-16 13:10:50|102.6|102.45|102.7|102.55|102.7|102.55|102.5|102.4|48104
1605532260000|2020-11-16 13:11:00|102.75|102.6|102.8|102.7|102.8|102.7|102.75|102.6|13431
1605532270000|2020-11-16 13:11:10|102.85|102.75|102.9|102.8|102.95|102.8|102.85|102.75|15312
1605532280000|2020-11-16 13:11:20|102.95|102.85|102.95|102.85|102.95|102.85|102.95|102.85|0
1605532290000|2020-11-16 13:11:30|103|102.9|103.1|102.95|103.1|103|103|102.9|65227
1605532300000|2020-11-16 13:11:40|103.15|103|103.1|102.95|103.15|103|103.1|102.95|56689
1605532310000|2020-11-16 13:11:50|103.05|103|103.1|102.95|103.15|103.1|103|102.9|104654
1605532320000|2020-11-16 13:12:00|||||||||27293
1605532330000|2020-11-16 13:12:10|103.05|103|103.1|102.95|103.1|103|103|102.95|42446
1605532340000|2020-11-16 13:12:20||103||102.95||103||102.95|13112
1605532350000|2020-11-16 13:12:30||103||102.95||103||102.95|23526
1605532360000|2020-11-16 13:12:40||103||102.95||103||102.95|26935
1605532380000|2020-11-16 13:13:00|103.05|102.9|103|102.85|103.05|102.9|102.9|102.8|83799
1605532390000|2020-11-16 13:13:10||102.9||102.9||102.9||102.9|88594
1605532400000|2020-11-16 13:13:20|||||||||857
1605532410000|2020-11-16 13:13:30|103.05|102.95|103.1|102.95|103.1|103|103|102.9|114161
1605532420000|2020-11-16 13:13:40|103.05|102.9|102.95|102.9|103.05|102.95|102.95|102.9|34857
1605532430000|2020-11-16 13:13:50|102.9|102.85|102.95|102.85|102.95|102.9|102.9|102.85|23303
1605532440000|2020-11-16 13:14:00|102.9||102.95||102.95||102.9||33312
1605532450000|2020-11-16 13:14:10||102.9||102.85||102.9||102.85|1088
1605532460000|2020-11-16 13:14:20|103|102.9|103|102.9|103|102.9|102.95|102.85|53165
1605532470000|2020-11-16 13:14:30|||||||||44809
1605532480000|2020-11-16 13:14:40|||||||||19784
1605532490000|2020-11-16 13:14:50|103.05|102.95|103.05|102.9|103.1|103|103.05|102.9|23688
1605532500000|2020-11-16 13:15:00|103|102.85|103|102.85|103|102.85|103|102.85|26518
1605532510000|2020-11-16 13:15:10|||||||||10360
1605532530000|2020-11-16 13:15:30|103.05|102.9|102.8|102.65|103.05|102.95|102.75|102.6|72222
1605532540000|2020-11-16 13:15:40|102.75|102.6|102.65|102.55|102.8|102.6|102.6|102.5|45120
1605532550000|2020-11-16 13:15:50|102.7|102.5|102.55|102.5|102.7|102.5|102.55|102.5|958
1605532560000|2020-11-16 13:16:00|102.5|102.45|102.7|102.55|102.7|102.55|102.4|102.25|63314
1605532570000|2020-11-16 13:16:10|102.75|102.6|102.75|102.6|103|102.85|102.75|102.6|29361
1605532580000|2020-11-16 13:16:20|102.8|102.65|102.8|102.65|102.8|102.65|102.8|102.65|44869
1605532590000|2020-11-16 13:16:30|102.65|102.6|102.65|102.55|102.75|102.6|102.6|102.45|16177
1605532600000|2020-11-16 13:16:40|102.75|102.6|102.8|102.65|102.8|102.65|102.7|102.6|19196
1605532610000|2020-11-16 13:16:50||102.7||102.7||102.7||102.65|18441
1605532620000|2020-11-16 13:17:00|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.75|19910
1605532630000|2020-11-16 13:17:10|102.9|102.8|102.95|102.8|102.95|102.8|102.9|102.8|8584
1605532640000|2020-11-16 13:17:20|102.9|102.75|102.8|102.7|102.9|102.75|102.8|102.65|205243
1605532650000|2020-11-16 13:17:30|102.85|102.75|102.8|102.7|102.85|102.75|102.8|102.7|821
1605532660000|2020-11-16 13:17:40|102.7|102.65|102.8|102.65|102.8|102.7|102.7|102.6|20892
1605532670000|2020-11-16 13:17:50|102.75||102.75||102.75||102.75||1440
1605532680000|2020-11-16 13:18:00|102.7|102.55|102.65|102.5|102.7|102.6|102.65|102.5|25339
1605532690000|2020-11-16 13:18:10|102.6|102.55|102.65|102.5|102.65|102.6|102.6|102.5|12048
1605532700000|2020-11-16 13:18:20|102.7|102.55|102.7|102.6|102.7|102.6|102.7|102.5|7883
1605532710000|2020-11-16 13:18:30|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|28627
1605532720000|2020-11-16 13:18:40|102.75|102.65|102.75|102.6|102.75|102.65|102.75|102.6|34740
1605532730000|2020-11-16 13:18:50|102.7|102.55|102.6|102.5|102.7|102.55|102.6|102.5|23738
1605532740000|2020-11-16 13:19:00|102.65|102.55|102.75|102.6|102.75|102.6|102.6|102.55|11548
1605532750000|2020-11-16 13:19:10|||||||||7447
1605532760000|2020-11-16 13:19:20|||||||||36138
1605532770000|2020-11-16 13:19:30|102.7|102.55|102.65|102.5|102.7|102.55|102.55|102.45|49940
1605532780000|2020-11-16 13:19:40|102.7|102.55|102.7|102.6|102.7|102.6|102.7|102.55|25663
1605532790000|2020-11-16 13:19:50|||||||||957
1605532800000|2020-11-16 13:20:00|102.65||102.7||102.7||102.65||2838
1605532810000|2020-11-16 13:20:10|||||||||147371
1605532820000|2020-11-16 13:20:20|102.75|102.65|102.8|102.65|102.8|102.65|102.75|102.6|4620
1605532830000|2020-11-16 13:20:30|102.85|102.7|102.95|102.75|102.95|102.8|102.85|102.7|12247
1605532840000|2020-11-16 13:20:40|103|102.8|102.95|102.85|103|102.85|102.95|102.8|10946
1605532860000|2020-11-16 13:21:00|102.9|102.8|102.9|102.75|102.9|102.8|102.85|102.75|3733
1605532870000|2020-11-16 13:21:10|102.95|102.8|102.95|102.8|102.95|102.8|102.95|102.8|10949
1605532880000|2020-11-16 13:21:20|||||||||3858
1605532890000|2020-11-16 13:21:30|103|102.85|103|102.9|103|102.9|103|102.85|2787
1605532900000|2020-11-16 13:21:40|102.95|102.85|102.8|102.7|102.95|102.85|102.8|102.7|19108
1605532910000|2020-11-16 13:21:50|102.75|102.65|102.75|102.6|102.75|102.65|102.75|102.6|25257
1605532920000|2020-11-16 13:22:00|||||||||4866
1605532930000|2020-11-16 13:22:10|||||||||3866
1605532940000|2020-11-16 13:22:20|||||||||3151
1605532950000|2020-11-16 13:22:30|102.8|102.65|103.05|102.9|103.3|103.05|102.8|102.65|218753
1605532960000|2020-11-16 13:22:40|103|102.85|102.95|102.8|103|102.85|102.95|102.8|14586
1605532970000|2020-11-16 13:22:50|||||||||2900
1605532980000|2020-11-16 13:23:00|||||||||27348
1605532990000|2020-11-16 13:23:10|||||||||3909
1605533000000|2020-11-16 13:23:20|||||||||3950
1605533010000|2020-11-16 13:23:30|||||||||679
1605533020000|2020-11-16 13:23:40|||||||||50
1605533040000|2020-11-16 13:24:00|102.9||102.9||102.9||102.9||7751
1605533050000|2020-11-16 13:24:10|102.85|102.75|102.8|102.65|102.9|102.75|102.8|102.65|29872
1605533060000|2020-11-16 13:24:20|102.7|102.7|102.8|102.7|102.8|102.7|102.7|102.7|3344
1605533070000|2020-11-16 13:24:30|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|23380
1605533080000|2020-11-16 13:24:40||102.65||102.65||102.65||102.65|312
1605533100000|2020-11-16 13:25:00|102.85|102.7|102.85|102.7|102.85|102.7|102.8|102.7|7771
1605533110000|2020-11-16 13:25:10|102.9|102.75|102.95|102.8|102.95|102.8|102.9|102.75|12500
1605533120000|2020-11-16 13:25:20|103|102.85|103|102.85|103|102.85|103|102.85|3903
1605533130000|2020-11-16 13:25:30|103.05|102.9|103.15|102.95|103.2|103.05|103.05|102.9|51361
1605533140000|2020-11-16 13:25:40|103.1|102.9|103.05|102.9|103.1|102.95|103|102.9|63669
1605533150000|2020-11-16 13:25:50|103.1||103.05||103.1||103.05||508
1605533160000|2020-11-16 13:26:00|||||||||30397
1605533170000|2020-11-16 13:26:10|||||||||278
1605533180000|2020-11-16 13:26:20|103|102.85|102.8|102.65|103|102.85|102.7|102.65|48461
1605533190000|2020-11-16 13:26:30|||||||||6955
1605533200000|2020-11-16 13:26:40|||||||||4834
1605533210000|2020-11-16 13:26:50|102.75|102.6|102.7|102.6|102.8|102.65|102.6|102.55|41437
1605533220000|2020-11-16 13:27:00||102.55||102.55||102.55||102.55|4898
1605533230000|2020-11-16 13:27:10|102.75|102.6|102.75|102.6|102.75|102.65|102.75|102.6|5125
1605533240000|2020-11-16 13:27:20|||||||||19717
1605533260000|2020-11-16 13:27:40|102.7|102.55|102.55|102.45|102.7|102.55|102.55|102.45|23578
1605533280000|2020-11-16 13:28:00|102.5|102.4|102.45|102.35|102.55|102.4|102.45|102.35|7060
1605533290000|2020-11-16 13:28:10|||||||||2523
1605533300000|2020-11-16 13:28:20|||||||||41117
1605533310000|2020-11-16 13:28:30|102.5|102.4|102.55|102.4|102.55|102.5|102.45|102.35|9849
1605533330000|2020-11-16 13:28:50|||||||||2069
1605533340000|2020-11-16 13:29:00|||||||||12783
1605533350000|2020-11-16 13:29:10|102.6|102.45|102.7|102.55|102.75|102.6|102.6|102.45|14232
1605533370000|2020-11-16 13:29:30|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.6|2774
1605533380000|2020-11-16 13:29:40|||||||||1513
1605533390000|2020-11-16 13:29:50|102.7|102.7|102.7|102.55|102.7|102.7|102.7|102.55|9673
1605533400000|2020-11-16 13:30:00|102.65|102.45|102.55|102.45|102.75|102.45|102.55|102.45|23988
1605533410000|2020-11-16 13:30:10|||||||||106
1605533420000|2020-11-16 13:30:20|102.5|102.4|102.5|102.4|102.55|102.45|102.5|102.4|16900
1605533430000|2020-11-16 13:30:30|||||||||7528
1605533440000|2020-11-16 13:30:40|102.45|102.35|102.3|102.2|102.5|102.35|102.2|102.15|65590
1605533450000|2020-11-16 13:30:50|102.35|102.15|102.35|102.15|102.35|102.25|102.15|102.1|10735
1605533460000|2020-11-16 13:31:00|102.3|102.1|102.25|102.1|102.3|102.1|102.25|102.1|24013
1605533470000|2020-11-16 13:31:10|||||||||4855
1605533480000|2020-11-16 13:31:20|102.2|102.05|102.15|102.05|102.2|102.05|102.15|102.05|1018
1605533500000|2020-11-16 13:31:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|18559
1605533510000|2020-11-16 13:31:50|102.25|102.15|102.35|102.2|102.35|102.2|102.25|102.15|9991
1605533520000|2020-11-16 13:32:00|102.3|102.15|102.15|102.05|102.3|102.15|102.1|102.05|16941
1605533530000|2020-11-16 13:32:10|102.2|102.1|102.1|102.05|102.2|102.1|102.1|102.05|9705
1605533540000|2020-11-16 13:32:20|102.15|102.1|102.25|102.15|102.25|102.15|102.1|102.1|28095
1605533550000|2020-11-16 13:32:30|102.3|102.1|102.35|102.2|102.35|102.25|102.3|102.1|9376
1605533560000|2020-11-16 13:32:40|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.2|14643
1605533570000|2020-11-16 13:32:50|102.25|102.15|102.25|102.15|102.25|102.2|102.25|102.15|9313
1605533580000|2020-11-16 13:33:00|102.3|102.2|102.45|102.25|102.45|102.25|102.25|102.2|7820
1605533590000|2020-11-16 13:33:10|102.5|102.3|102.45|102.35|102.5|102.35|102.45|102.3|2140
1605533600000|2020-11-16 13:33:20|102.5|102.4|102.4|102.25|102.5|102.4|102.4|102.25|42268
1605533610000|2020-11-16 13:33:30|||||||||790
1605533620000|2020-11-16 13:33:40|102.45||102.45||102.45||102.45||3433
1605533630000|2020-11-16 13:33:50|102.4|102.3|102.45|102.3|102.45|102.3|102.4|102.25|2138
1605533640000|2020-11-16 13:34:00|||||||||638
1605533650000|2020-11-16 13:34:10|102.5|102.35|102.55|102.45|102.55|102.45|102.5|102.35|22816
1605533660000|2020-11-16 13:34:20|102.6|102.5|102.55|102.4|102.65|102.5|102.55|102.4|15880
1605533670000|2020-11-16 13:34:30|||||||||67973
1605533680000|2020-11-16 13:34:40|102.5|102.35|102.45|102.3|102.5|102.35|102.4|102.3|22529
1605533690000|2020-11-16 13:34:50|102.4|102.25|102.35|102.2|102.4|102.25|102.3|102.2|6192
1605533700000|2020-11-16 13:35:00|102.3|102.15|102.3|102.15|102.3|102.15|102.3|102.15|8566
1605533710000|2020-11-16 13:35:10|102.25||102.25||102.3||102.25||26925
1605533720000|2020-11-16 13:35:20|102.2|102.1|102.2|102.1|102.25|102.1|102.2|102.1|50
1605533730000|2020-11-16 13:35:30|102.15||102.2||102.2||102.15||2721
1605533740000|2020-11-16 13:35:40|||||||||1979
1605533750000|2020-11-16 13:35:50|102.15|102.05|102.15|102|102.15|102.05|102.05|102|30364
1605533760000|2020-11-16 13:36:00|102.1|102.05|102.15|102|102.15|102.05|102.1|102|0
1605533770000|2020-11-16 13:36:10|102.1|102.05|102.15|102.05|102.15|102.05|102.05|102.05|9004
1605533780000|2020-11-16 13:36:20|102.2|102.1|102.2|102.1|102.35|102.15|102.2|102.05|23507
1605533790000|2020-11-16 13:36:30|102.25|102.15|102.2|102.15|102.25|102.15|102.2|102.1|159524
1605533800000|2020-11-16 13:36:40||102.1||102.1||102.1||102.1|1052
1605533810000|2020-11-16 13:36:50|||||||||98
1605533820000|2020-11-16 13:37:00|102.15|102.05|102.15|102.05|102.2|102.05|102.15|102.05|16252
1605533830000|2020-11-16 13:37:10|||||||||97
1605533840000|2020-11-16 13:37:20|102.2|102.1|102.25|102.15|102.4|102.25|102.2|102.1|54749
1605533850000|2020-11-16 13:37:30|||||||||1476
1605533860000|2020-11-16 13:37:40||102.2||102.2||102.2||102.2|5805
1605533870000|2020-11-16 13:37:50||102.15||102.15||102.15||102.15|2962
1605533880000|2020-11-16 13:38:00|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|2680
1605533890000|2020-11-16 13:38:10|102.15|102.05|102.05|101.9|102.2|102.05|102|101.9|68732
1605533900000|2020-11-16 13:38:20|102|101.95|102.05|101.9|102.15|102|102|101.9|19364
1605533910000|2020-11-16 13:38:30|102|101.85|101.95|101.8|102|101.85|101.95|101.8|10881
1605533930000|2020-11-16 13:38:50|||||||||19592
1605533940000|2020-11-16 13:39:00|||||||||4905
1605533950000|2020-11-16 13:39:10|102|101.85|102.1|101.95|102.15|102|101.95|101.85|41107
1605533960000|2020-11-16 13:39:20|||||||||14950
1605533980000|2020-11-16 13:39:40|||||||||19219
1605533990000|2020-11-16 13:39:50|102|101.9|102.05|101.9|102.1|101.9|102|101.9|26037
1605534000000|2020-11-16 13:40:00|101.95|101.95|102.1|101.95|102.1|102.05|101.95|101.9|19047
1605534010000|2020-11-16 13:40:10|102.15|102|102.15|102|102.15|102.05|102|101.9|25316
1605534020000|2020-11-16 13:40:20|102.1|101.95|102|101.9|102.1|101.95|102|101.9|1353
1605534030000|2020-11-16 13:40:30|||||||||3873
1605534040000|2020-11-16 13:40:40|101.95|101.85|102|101.85|102|101.85|101.95|101.8|10407
1605534050000|2020-11-16 13:40:50|101.95|101.8|102|101.85|102|101.9|101.95|101.8|6897
1605534060000|2020-11-16 13:41:00|101.9|101.8|101.8|101.7|102|101.8|101.8|101.7|25199
1605534070000|2020-11-16 13:41:10|101.75|101.65|101.6|101.45|101.75|101.65|101.6|101.45|11264
1605534080000|2020-11-16 13:41:20|||||||||21075
1605534090000|2020-11-16 13:41:30|||||||||29233
1605534100000|2020-11-16 13:41:40|||||||||21455
1605534110000|2020-11-16 13:41:50|101.55|101.4|101.55|101.4|101.55|101.4|101.5|101.4|6576
1605534120000|2020-11-16 13:42:00|101.5|101.45|101.5|101.4|101.6|101.5|101.5|101.4|36476
1605534130000|2020-11-16 13:42:10|101.55||101.5||101.55||101.5||1701
1605534140000|2020-11-16 13:42:20|101.55|101.45|101.75|101.6|101.75|101.6|101.55|101.45|2919
1605534150000|2020-11-16 13:42:30||101.65||101.65||101.65||101.65|5977
1605534160000|2020-11-16 13:42:40||101.6||101.55||101.6||101.55|2256
1605534170000|2020-11-16 13:42:50|101.7|101.6|101.6|101.5|101.7|101.6|101.6|101.5|7258
1605534180000|2020-11-16 13:43:00|||||||||12003
1605534190000|2020-11-16 13:43:10|101.55|101.45|101.5|101.4|101.55|101.45|101.45|101.3|39286
1605534200000|2020-11-16 13:43:20|101.55|101.45|101.6|101.45|101.6|101.5|101.55|101.45|19513
1605534210000|2020-11-16 13:43:30|101.55||101.55||101.6||101.55||11616
1605534220000|2020-11-16 13:43:40|101.5|101.4|101.45|101.4|101.55|101.4|101.45|101.4|9365
1605534230000|2020-11-16 13:43:50||101.35||101.35||101.35||101.35|4168
1605534240000|2020-11-16 13:44:00||101.3||101.3||101.3||101.3|5407
1605534250000|2020-11-16 13:44:10|101.5|101.35|101.7|101.5|101.7|101.5|101.45|101.35|11503
1605534260000|2020-11-16 13:44:20||101.55||101.55||101.55||101.55|0
1605534270000|2020-11-16 13:44:30||101.6||101.6||101.6||101.55|955
1605534290000|2020-11-16 13:44:50|101.75|101.65|101.8|101.65|101.8|101.65|101.7|101.65|4910
1605534300000|2020-11-16 13:45:00|101.75|101.6|101.75|101.55|101.8|101.65|101.75|101.55|4352
1605534310000|2020-11-16 13:45:10|101.7||101.7||101.7||101.7||3943
1605534330000|2020-11-16 13:45:30|101.65||101.65||101.65||101.65||1005
1605534340000|2020-11-16 13:45:40|101.6|101.5|101.6|101.45|101.6|101.55|101.6|101.45|8506
1605534350000|2020-11-16 13:45:50|101.65|101.5|101.6|101.45|101.7|101.55|101.55|101.4|34334
1605534360000|2020-11-16 13:46:00|101.55||101.55||101.55||101.55||86
1605534370000|2020-11-16 13:46:10|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|7429
1605534380000|2020-11-16 13:46:20|101.45|101.35|101.4|101.3|101.45|101.35|101.4|101.3|16912
1605534400000|2020-11-16 13:46:40|||||||||3955
1605534410000|2020-11-16 13:46:50|||||||||7205
1605534420000|2020-11-16 13:47:00|101.35|101.25|101.25|101.15|101.35|101.25|101.2|101.15|44617
1605534430000|2020-11-16 13:47:10|101.2|101.1|100.95|100.9|101.2|101.1|100.95|100.9|60639
1605534440000|2020-11-16 13:47:20||100.85||100.8||100.85||100.8|19898
1605534450000|2020-11-16 13:47:30||100.85||100.85||100.85||100.85|2953
1605534460000|2020-11-16 13:47:40|100.85|100.8|101.25|101.1|101.3|101.1|100.85|100.75|32234
1605534470000|2020-11-16 13:47:50|101.2|101.05|101.25|101.1|101.35|101.2|101.2|101.05|16836
1605534480000|2020-11-16 13:48:00|||||||||3603
1605534490000|2020-11-16 13:48:10|||||||||10983
1605534500000|2020-11-16 13:48:20|||||||||51879
1605534510000|2020-11-16 13:48:30|101.2|101.05|101.25|101.1|101.25|101.1|101.2|101.05|6743
1605534520000|2020-11-16 13:48:40|||||||||7278
1605534530000|2020-11-16 13:48:50||101.2||101.1||101.2||101.1|7427
1605534540000|2020-11-16 13:49:00|||||||||7216
1605534560000|2020-11-16 13:49:20|101.3|101.15|101.5|101.3|101.5|101.3|101.3|101.15|42774
1605534570000|2020-11-16 13:49:30|||||||||5879
1605534580000|2020-11-16 13:49:40|101.55|101.35|101.55|101.45|101.55|101.45|101.5|101.3|10017
1605534590000|2020-11-16 13:49:50|101.6|101.5|101.75|101.6|101.75|101.6|101.6|101.5|15523
1605534600000|2020-11-16 13:50:00|101.8||101.75||101.8||101.75||9672
1605534610000|2020-11-16 13:50:10|||||||||2593
1605534620000|2020-11-16 13:50:20|||||||||671
1605534630000|2020-11-16 13:50:30|101.7|101.55|101.75|101.6|101.8|101.65|101.6|101.5|22155
1605534640000|2020-11-16 13:50:40|101.7|101.55|101.7|101.6|101.75|101.6|101.7|101.55|20365
1605534650000|2020-11-16 13:50:50|101.6|101.55|101.5|101.45|101.7|101.6|101.5|101.45|78091
1605534660000|2020-11-16 13:51:00|101.55||101.55||101.6||101.5||18054
1605534670000|2020-11-16 13:51:10|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|3509
1605534680000|2020-11-16 13:51:20|||||||||2935
1605534690000|2020-11-16 13:51:30|||||||||532
1605534700000|2020-11-16 13:51:40|||||||||2955
1605534710000|2020-11-16 13:51:50|101.55|101.45|101.55|101.45|101.6|101.5|101.55|101.45|22099
1605534720000|2020-11-16 13:52:00|101.5|101.4|101.65|101.5|101.7|101.55|101.5|101.4|25258
1605534730000|2020-11-16 13:52:10|101.6|101.45|101.6|101.5|101.65|101.5|101.55|101.45|29195
1605534740000|2020-11-16 13:52:20|101.55|101.45|101.6|101.5|101.6|101.5|101.55|101.45|14672
1605534750000|2020-11-16 13:52:30|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|9606
1605534760000|2020-11-16 13:52:40|||||||||32214
1605534770000|2020-11-16 13:52:50|101.5|101.4|101.1|101|101.5|101.4|101.1|100.95|106688
1605534780000|2020-11-16 13:53:00|101.15|101.05|101.25|101.1|101.25|101.15|101.15|101.05|14553
1605534790000|2020-11-16 13:53:10|101.2|101.05|101.05|100.95|101.2|101.05|101.05|100.95|24193
1605534800000|2020-11-16 13:53:20|101|100.9|101|100.85|101|100.9|100.95|100.85|2894
1605534810000|2020-11-16 13:53:30|101.1|100.9|101.05|100.85|101.15|101|101|100.85|23487
1605534820000|2020-11-16 13:53:40|101.1|100.9|101|100.9|101.15|101.05|101|100.9|46390
1605534830000|2020-11-16 13:53:50|||||||||200
1605534840000|2020-11-16 13:54:00|100.95|100.85|100.9|100.8|100.95|100.85|100.9|100.8|13709
1605534850000|2020-11-16 13:54:10|100.95|100.85|101|100.85|101|100.9|100.95|100.85|53478
1605534860000|2020-11-16 13:54:20|101.05|101|101.1|100.95|101.1|101|101.05|100.9|20004
1605534870000|2020-11-16 13:54:30|101.15|101|101.25|101.15|101.25|101.15|101.1|101|18603
1605534880000|2020-11-16 13:54:40|101.2|101.1|101.25|101.1|101.25|101.1|101.05|100.9|51288
1605534890000|2020-11-16 13:54:50|101.3|101.15|101.3|101.15|101.3|101.15|101.2|101.15|9318
1605534900000|2020-11-16 13:55:00|101.35|101.2|101.55|101.4|101.6|101.4|101.25|101.2|41622
1605534910000|2020-11-16 13:55:10|101.6|101.45|101.6|101.45|101.6|101.45|101.6|101.45|4090
1605534920000|2020-11-16 13:55:20|||||||||2190
1605534930000|2020-11-16 13:55:30|||||||||2597
1605534940000|2020-11-16 13:55:40|101.5|101.4|101.45|101.3|101.6|101.4|101.45|101.3|50153
1605534950000|2020-11-16 13:55:50|101.5|101.35|101.6|101.4|101.7|101.55|101.45|101.35|51925
1605534960000|2020-11-16 13:56:00|101.45||101.6||101.6||101.45||394
1605534970000|2020-11-16 13:56:10|101.55|101.35|101.5|101.3|101.6|101.4|101.45|101.3|46133
1605534980000|2020-11-16 13:56:20|101.55|101.35|101.6|101.45|101.6|101.45|101.55|101.35|6690
1605534990000|2020-11-16 13:56:30||101.5||101.5||101.5||101.5|4214
1605535000000|2020-11-16 13:56:40|101.65|101.55|101.75|101.6|101.75|101.6|101.65|101.55|6059
1605535020000|2020-11-16 13:57:00|101.8|101.65|101.8|101.65|101.8|101.7|101.8|101.6|7703
1605535030000|2020-11-16 13:57:10|||||||||18586
1605535040000|2020-11-16 13:57:20|101.85|101.6|101.9|101.75|102|101.85|101.75|101.6|63191
1605535050000|2020-11-16 13:57:30|||||||||2357
1605535060000|2020-11-16 13:57:40|||||||||10149
1605535070000|2020-11-16 13:57:50|101.95|101.8|102.1|102|102.1|102|101.85|101.8|59705
1605535080000|2020-11-16 13:58:00|102.15|102.05|102.25|102.1|102.25|102.15|102.15|102.05|23981
1605535100000|2020-11-16 13:58:20|102.2|102.15|102.25|102.15|102.25|102.15|102.2|102.15|4815
1605535110000|2020-11-16 13:58:30|102.2|102.1|102.15|102.05|102.2|102.1|102.15|102|49182
1605535120000|2020-11-16 13:58:40|102.1|102|101.9|101.75|102.1|102|101.85|101.75|37999
1605535130000|2020-11-16 13:58:50|101.95|101.8|101.9|101.75|101.95|101.8|101.9|101.75|2000
1605535140000|2020-11-16 13:59:00|101.95|101.8|102.25|102.1|102.25|102.1|101.95|101.8|34374
1605535150000|2020-11-16 13:59:10|102.3|102.15|102.4|102.3|102.4|102.3|102.3|102.15|23282
1605535160000|2020-11-16 13:59:20||102.25||102.25||102.25||102.25|2817
1605535170000|2020-11-16 13:59:30||102.3||102.3||102.3||102.3|430
1605535180000|2020-11-16 13:59:40|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|29584
1605535190000|2020-11-16 13:59:50|102.6|102.45|102.4|102.2|102.6|102.45|102.4|102.1|25333
1605535200000|2020-11-16 14:00:00|102.45|102.25|102.4|102.2|102.55|102.3|102.35|102.15|11967
1605535210000|2020-11-16 14:00:10|102.45|102.25|102.65|102.45|102.7|102.5|102.35|102.25|31408
1605535220000|2020-11-16 14:00:20|102.7|102.5|102.6|102.45|102.7|102.6|102.45|102.35|3314
1605535230000|2020-11-16 14:00:30|102.65|102.5|102.65|102.5|102.65|102.5|102.65|102.5|80553
1605535240000|2020-11-16 14:00:40||102.45||102.5||102.5||102.45|5964
1605535250000|2020-11-16 14:00:50|102.7|102.55|102.65|102.45|102.7|102.65|102.65|102.45|8494
1605535260000|2020-11-16 14:01:00|102.6|102.4|102.45|102.35|102.6|102.4|102.45|102.35|15586
1605535270000|2020-11-16 14:01:10|||||||||30366
1605535280000|2020-11-16 14:01:20|102.5|102.4|102.5|102.35|102.55|102.45|102.45|102.35|5505
1605535290000|2020-11-16 14:01:30|102.55|102.4|102.65|102.5|102.65|102.5|102.55|102.4|7045
1605535310000|2020-11-16 14:01:50|102.7|102.55|102.65|102.5|102.7|102.65|102.65|102.5|4613
1605535320000|2020-11-16 14:02:00|102.6|102.45|102.45|102.4|102.6|102.5|102.45|102.4|24615
1605535330000|2020-11-16 14:02:10|102.5|102.45|102.5|102.4|102.5|102.45|102.45|102.4|10668
1605535350000|2020-11-16 14:02:30|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|12154
1605535360000|2020-11-16 14:02:40|102.45|102.35|102.4|102.35|102.45|102.35|102.4|102.35|115
1605535370000|2020-11-16 14:02:50|||||||||927
1605535380000|2020-11-16 14:03:00||102.3||102.25||102.3||102.25|12566
1605535390000|2020-11-16 14:03:10|102.35||102.4||102.4||102.35||10226
1605535400000|2020-11-16 14:03:20|||||||||8189
1605535420000|2020-11-16 14:03:40|102.35|102.2|102.2|102.1|102.4|102.2|102.15|102.1|32915
1605535430000|2020-11-16 14:03:50|||||||||12254
1605535440000|2020-11-16 14:04:00|102.25||102.25||102.25||102.25||11921
1605535450000|2020-11-16 14:04:10|102.2|102.05|102.2|102.05|102.25|102.05|102.2|102|5611
1605535460000|2020-11-16 14:04:20|||||||||43758
1605535470000|2020-11-16 14:04:30|||||||||5311
1605535480000|2020-11-16 14:04:40|||||||||10900
1605535490000|2020-11-16 14:04:50|||||||||9684
1605535510000|2020-11-16 14:05:10|||||||||7634
1605535520000|2020-11-16 14:05:20|102.15||102.15||102.2||102.15||2686
1605535530000|2020-11-16 14:05:30|102.2|102.15|102.15|102.05|102.2|102.15|102.1|102.05|8081
1605535550000|2020-11-16 14:05:50|||||||||9108
1605535560000|2020-11-16 14:06:00|102.2|102.15|102.15|102.05|102.2|102.15|102.1|102.05|8998
1605535570000|2020-11-16 14:06:10|102.1|102|101.95|101.8|102.1|102|101.95|101.8|34201
1605535580000|2020-11-16 14:06:20|101.9|101.75|101.9|101.75|101.95|101.75|101.75|101.65|4418
1605535590000|2020-11-16 14:06:30|101.95|101.8|102.1|101.9|102.15|102.05|101.95|101.8|39235
1605535600000|2020-11-16 14:06:40|102.05|101.95|102.15|102|102.2|102.05|102.05|101.95|28020
1605535610000|2020-11-16 14:06:50|102.2|102.05|102.2|102.05|102.3|102.2|102.15|102.05|26672
1605535620000|2020-11-16 14:07:00|102.15|102|102.15|102|102.15|102.05|102.05|101.95|47799
1605535630000|2020-11-16 14:07:10||102.05||102.05||102.05||102.05|1408
1605535640000|2020-11-16 14:07:20|102.2|102.1|102.3|102.15|102.3|102.2|102.15|102.05|42876
1605535650000|2020-11-16 14:07:30|102.35|102.2|102.3|102.2|102.35|102.25|102.25|102.15|29474
1605535660000|2020-11-16 14:07:40|||||||||6350
1605535670000|2020-11-16 14:07:50|102.35|102.25|102.45|102.3|102.5|102.3|102.3|102.25|13084
1605535680000|2020-11-16 14:08:00|||||||||23541
1605535690000|2020-11-16 14:08:10|102.4|102.25|102.35|102.2|102.4|102.25|102.3|102.15|52775
1605535700000|2020-11-16 14:08:20|102.3|102.15|102.05|101.95|102.3|102.2|102.05|101.95|59297
1605535710000|2020-11-16 14:08:30|102|101.9|102.05|101.95|102.15|102|102|101.9|38397
1605535720000|2020-11-16 14:08:40|102.1|102|102.25|102.1|102.25|102.1|102.05|101.95|45647
1605535730000|2020-11-16 14:08:50|||||||||2934
1605535740000|2020-11-16 14:09:00|102.3|102.15|102.45|102.3|102.45|102.3|102.3|102.15|5155
1605535760000|2020-11-16 14:09:20|||||||||1589
1605535770000|2020-11-16 14:09:30|||||||||5250
1605535780000|2020-11-16 14:09:40|102.5|102.35|102.5|102.4|102.55|102.4|102.45|102.35|8448
1605535790000|2020-11-16 14:09:50|102.55|102.35|102.65|102.55|102.7|102.6|102.5|102.35|35956
1605535800000|2020-11-16 14:10:00|102.6|102.5|102.5|102.3|102.6|102.5|102.45|102.3|27207
1605535810000|2020-11-16 14:10:10|102.45||102.45||102.45||102.45||501
1605535820000|2020-11-16 14:10:20|102.4|102.25|102.25|102.15|102.4|102.25|102.25|102.15|32300
1605535830000|2020-11-16 14:10:30|102.2|102.1|102.15|102|102.25|102.1|102.1|101.95|23458
1605535840000|2020-11-16 14:10:40|102.2|102.05|102.25|102.15|102.25|102.15|102.15|102.05|11958
1605535850000|2020-11-16 14:10:50|102.3|102.2|102.3|102.2|102.35|102.25|102.3|102.2|17903
1605535860000|2020-11-16 14:11:00||102.25||102.2||102.25||102.2|33458
1605535870000|2020-11-16 14:11:10|102.35|102.25|102.5|102.35|102.5|102.35|102.3|102.25|29131
1605535880000|2020-11-16 14:11:20|102.45|102.4|102.5|102.4|102.5|102.4|102.45|102.35|5690
1605535890000|2020-11-16 14:11:30|102.55|102.45|102.55|102.5|102.65|102.5|102.5|102.45|18657
1605535900000|2020-11-16 14:11:40|102.6|102.55|102.65|102.55|102.7|102.55|102.6|102.5|10046
1605535910000|2020-11-16 14:11:50|102.7|102.6|102.65|102.55|102.75|102.65|102.65|102.55|13766
1605535920000|2020-11-16 14:12:00|||||||||1015
1605535930000|2020-11-16 14:12:10|||||||||524
1605535940000|2020-11-16 14:12:20|102.7|102.6|102.75|102.6|102.8|102.65|102.6|102.55|47517
1605535950000|2020-11-16 14:12:30|||||||||1931
1605535960000|2020-11-16 14:12:40|102.7|102.65|102.75|102.6|102.75|102.65|102.7|102.6|4438
1605535970000|2020-11-16 14:12:50|102.7|102.65|102.7|102.6|102.75|102.65|102.7|102.6|29788
1605535980000|2020-11-16 14:13:00|||||||||2104
1605535990000|2020-11-16 14:13:10|102.65|102.55|102.55|102.4|102.65|102.55|102.45|102.4|27074
1605536000000|2020-11-16 14:13:20|102.5||102.5||102.5||102.5||10353
1605536010000|2020-11-16 14:13:30|102.45|102.45|102.55|102.45|102.55|102.45|102.45|102.4|10089
1605536040000|2020-11-16 14:14:00|||||||||4360
1605536050000|2020-11-16 14:14:10|102.6|102.5|102.8|102.65|102.85|102.75|102.55|102.5|65978
1605536070000|2020-11-16 14:14:30|102.85|102.7|102.85|102.75|102.85|102.75|102.85|102.7|22730
1605536080000|2020-11-16 14:14:40|102.9|102.8|102.95|102.85|103|102.9|102.85|102.8|28602
1605536090000|2020-11-16 14:14:50|||||||||11073
1605536100000|2020-11-16 14:15:00|103|102.9|103|102.9|103.1|103|102.95|102.85|145053
1605536110000|2020-11-16 14:15:10|102.95|102.85|102.9|102.7|103|102.9|102.85|102.7|38551
1605536120000|2020-11-16 14:15:20|||||||||6454
1605536130000|2020-11-16 14:15:30|102.85|102.65|102.75|102.6|102.85|102.65|102.75|102.6|31255
1605536140000|2020-11-16 14:15:40|102.7|102.65|102.7|102.65|102.7|102.65|102.7|102.65|3856
1605536150000|2020-11-16 14:15:50|102.65|102.6|102.65|102.55|102.7|102.6|102.5|102.4|45540
1605536160000|2020-11-16 14:16:00|||||||||4000
1605536170000|2020-11-16 14:16:10|102.6|102.5|102.6|102.5|102.65|102.5|102.55|102.45|17536
1605536180000|2020-11-16 14:16:20|102.65|102.55|102.65|102.55|102.65|102.6|102.6|102.55|21702
1605536190000|2020-11-16 14:16:30|102.7|102.6|102.65|102.6|102.8|102.65|102.65|102.55|43069
1605536200000|2020-11-16 14:16:40|102.7|102.65|102.75|102.65|102.75|102.65|102.7|102.65|6195
1605536210000|2020-11-16 14:16:50|102.8|102.7|102.85|102.7|102.9|102.75|102.75|102.65|31575
1605536220000|2020-11-16 14:17:00|||||||||1315
1605536230000|2020-11-16 14:17:10|||||||||22549
1605536240000|2020-11-16 14:17:20|||||||||3396
1605536250000|2020-11-16 14:17:30|||||||||12217
1605536260000|2020-11-16 14:17:40|102.75|102.65|102.75|102.6|102.75|102.65|102.75|102.55|27060
1605536270000|2020-11-16 14:17:50|102.7|102.55|102.75|102.6|102.75|102.6|102.6|102.55|14270
1605536280000|2020-11-16 14:18:00|102.8|102.65|102.85|102.8|102.85|102.8|102.8|102.65|21458
1605536290000|2020-11-16 14:18:10|102.9|102.85|102.9|102.8|102.9|102.85|102.85|102.8|122674
1605536300000|2020-11-16 14:18:20|102.85|102.75|102.9|102.75|102.9|102.75|102.85|102.75|26230
1605536310000|2020-11-16 14:18:30|102.85|102.7|102.85|102.7|102.9|102.75|102.85|102.7|119883
1605536320000|2020-11-16 14:18:40|102.75||102.75||102.75||102.75||98
1605536330000|2020-11-16 14:18:50|||||||||25495
1605536340000|2020-11-16 14:19:00|102.85||102.8||102.85||102.8||1229
1605536350000|2020-11-16 14:19:10|||||||||3033
1605536360000|2020-11-16 14:19:20|102.85|102.75|102.9|102.75|102.9|102.8|102.85|102.7|155114
1605536380000|2020-11-16 14:19:40|||||||||7362
1605536390000|2020-11-16 14:19:50|102.85|102.8|102.9|102.75|102.9|102.8|102.85|102.75|12959
1605536400000|2020-11-16 14:20:00|102.8|102.8|102.95|102.85|102.95|102.85|102.8|102.8|7076
1605536420000|2020-11-16 14:20:20|102.9|102.8|102.9|102.8|102.9|102.85|102.85|102.75|40927
1605536430000|2020-11-16 14:20:30|||||||||22923
1605536440000|2020-11-16 14:20:40|102.85|102.85|102.9|102.8|102.9|102.85|102.85|102.8|10701
1605536450000|2020-11-16 14:20:50|102.95|102.85|102.9|102.85|102.95|102.85|102.9|102.8|12667
1605536460000|2020-11-16 14:21:00|||||||||415
1605536470000|2020-11-16 14:21:10|102.95||102.95||102.95||102.95||5198
1605536480000|2020-11-16 14:21:20|102.9|102.8|102.9|102.75|102.9|102.85|102.85|102.75|23840
1605536490000|2020-11-16 14:21:30|102.85|102.8|102.85|102.75|102.9|102.8|102.8|102.75|4208
1605536500000|2020-11-16 14:21:40|102.8|102.8|102.9|102.8|102.9|102.8|102.8|102.75|15163
1605536510000|2020-11-16 14:21:50|102.95|102.85|102.95|102.85|102.95|102.85|102.95|102.85|6671
1605536520000|2020-11-16 14:22:00|102.9|102.9|103|102.9|103|102.9|102.9|102.85|8621
1605536530000|2020-11-16 14:22:10||102.95||102.9||102.95||102.9|7221
1605536540000|2020-11-16 14:22:20|103.1|102.95|103.1|102.95|103.1|103|103|102.9|81883
1605536550000|2020-11-16 14:22:30|103.05||103.05||103.05||103.05||47560
1605536560000|2020-11-16 14:22:40|103|102.9|102.8|102.65|103|102.95|102.75|102.6|60625
1605536570000|2020-11-16 14:22:50|102.75|102.7|102.8|102.65|102.85|102.75|102.75|102.65|17681
1605536580000|2020-11-16 14:23:00|||||||||10884
1605536590000|2020-11-16 14:23:10|102.75|102.6|102.7|102.6|102.75|102.7|102.65|102.55|56997
1605536600000|2020-11-16 14:23:20|102.65|102.65|102.55|102.45|102.7|102.65|102.5|102.4|56650
1605536610000|2020-11-16 14:23:30|||||||||6553
1605536620000|2020-11-16 14:23:40|102.5|102.4|102.5|102.4|102.55|102.4|102.5|102.4|24334
1605536630000|2020-11-16 14:23:50|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|2155
1605536640000|2020-11-16 14:24:00|||||||||9212
1605536650000|2020-11-16 14:24:10|102.6|102.5|102.55|102.5|102.6|102.5|102.55|102.45|17251
1605536660000|2020-11-16 14:24:20|102.6|102.55|102.65|102.5|102.65|102.55|102.6|102.5|24029
1605536670000|2020-11-16 14:24:30|102.6|102.45|102.5|102.4|102.6|102.45|102.5|102.4|9568
1605536680000|2020-11-16 14:24:40|||||||||11146
1605536690000|2020-11-16 14:24:50|||||||||2027
1605536700000|2020-11-16 14:25:00|102.55|102.45|102.7|102.6|102.8|102.65|102.55|102.45|17805
1605536710000|2020-11-16 14:25:10|102.75|102.65|102.85|102.75|102.85|102.75|102.75|102.65|12713
1605536720000|2020-11-16 14:25:20|102.9|102.8|103.05|102.95|103.05|102.95|102.9|102.8|27102
1605536730000|2020-11-16 14:25:30|103.1|103|103.05|102.95|103.1|103.05|103.05|102.95|32770
1605536740000|2020-11-16 14:25:40|||||||||8930
1605536750000|2020-11-16 14:25:50|103|103|103|102.95|103.05|103|103|102.9|21644
1605536760000|2020-11-16 14:26:00|102.95|102.9|102.9|102.85|103|102.9|102.9|102.85|50725
1605536770000|2020-11-16 14:26:10|102.85|102.8|102.85|102.75|102.85|102.8|102.85|102.7|11510
1605536780000|2020-11-16 14:26:20|102.9|102.8|102.95|102.85|102.95|102.85|102.8|102.75|49463
1605536790000|2020-11-16 14:26:30|102.9|102.8|102.9|102.8|102.95|102.85|102.9|102.8|14442
1605536800000|2020-11-16 14:26:40|||||||||958
1605536810000|2020-11-16 14:26:50|102.95|102.85|103|102.9|103.05|102.95|102.9|102.85|73147
1605536820000|2020-11-16 14:27:00|103.05|102.95|103|102.9|103.15|103|103|102.9|57634
1605536830000|2020-11-16 14:27:10|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.9|35591
1605536840000|2020-11-16 14:27:20|103.1|103|103.05|102.95|103.15|103|103.05|102.95|60203
1605536850000|2020-11-16 14:27:30|103|102.9|103.05|102.95|103.05|102.95|103|102.9|12030
1605536860000|2020-11-16 14:27:40|||||||||9120
1605536870000|2020-11-16 14:27:50|103.1|103|103.1|103|103.1|103|103.1|103|23605
1605536880000|2020-11-16 14:28:00|103.15|103.05|103|102.95|103.2|103.1|103|102.85|68263
1605536890000|2020-11-16 14:28:10|102.95|102.9|103|102.9|103|102.9|102.95|102.8|44706
1605536900000|2020-11-16 14:28:20|||||||||3486
1605536920000|2020-11-16 14:28:40|||||||||11004
1605536930000|2020-11-16 14:28:50|||||||||6932
1605536940000|2020-11-16 14:29:00|||||||||1503
1605536950000|2020-11-16 14:29:10|||||||||1460
1605536960000|2020-11-16 14:29:20|103.05|102.95|103.1|102.95|103.1|102.95|103|102.9|44742
1605536970000|2020-11-16 14:29:30|||||||||2000
1605536980000|2020-11-16 14:29:40|103.15|103|103.2|103.1|103.2|103.1|103.1|103|47006
1605536990000|2020-11-16 14:29:50|103.25|103.15|103.3|103.2|103.35|103.25|103.25|103.15|62941
1605537000000|2020-11-16 14:30:00|103.2|103.15|103.3|103.2|103.35|103.25|103.2|103.1|45143
1605537010000|2020-11-16 14:30:10|103.25|103.15|103.3|103.2|103.35|103.25|103.25|103.15|58201
1605537020000|2020-11-16 14:30:20|103.25|103.15|103|102.85|103.3|103.2|103|102.85|51413
1605537030000|2020-11-16 14:30:30|102.95|102.9|103.05|102.9|103.05|102.9|102.95|102.9|34152
1605537040000|2020-11-16 14:30:40|103.1|102.95|103.2|103.1|103.2|103.1|103.1|102.95|20389
1605537050000|2020-11-16 14:30:50|||||||||1000
1605537060000|2020-11-16 14:31:00|103.25|103.15|103.15|103.05|103.3|103.2|103.05|102.9|145958
1605537070000|2020-11-16 14:31:10|103.1|103|103.2|103.1|103.2|103.1|103.1|103|32191
1605537080000|2020-11-16 14:31:20|103.25|103.15|103.3|103.15|103.3|103.2|103.25|103.15|20214
1605537090000|2020-11-16 14:31:30|103.2|103.1|103.15|103|103.2|103.15|103.15|103|21259
1605537100000|2020-11-16 14:31:40|||||||||2000
1605537110000|2020-11-16 14:31:50|103.2|103.05|103.25|103.1|103.35|103.15|103.2|103.05|66760
1605537120000|2020-11-16 14:32:00|103.2|103.2|103.25|103.1|103.25|103.2|103.2|103.1|10595
1605537130000|2020-11-16 14:32:10|103.3|103.15|103.3|103.15|103.3|103.15|103.3|103.1|7243
1605537140000|2020-11-16 14:32:20|103.35|103.2|103.35|103.2|103.35|103.2|103.35|103.2|33478
1605537150000|2020-11-16 14:32:30|103.4|103.25|103.55|103.4|103.55|103.4|103.35|103.25|67404
1605537160000|2020-11-16 14:32:40|103.6|103.45|103.5|103.4|103.65|103.55|103.45|103.4|101883
1605537170000|2020-11-16 14:32:50|103.45|103.35|103.35|103.2|103.45|103.4|103.3|103.15|27640
1605537180000|2020-11-16 14:33:00|||||||||18416
1605537190000|2020-11-16 14:33:10|||||||||1451
1605537200000|2020-11-16 14:33:20|103.3||103.35||103.35||103.3||4378
1605537210000|2020-11-16 14:33:30|||||||||17995
1605537220000|2020-11-16 14:33:40|103.4|103.25|103.4|103.3|103.4|103.3|103.4|103.25|18035
1605537230000|2020-11-16 14:33:50|103.35|103.25|103.35|103.25|103.4|103.3|103.35|103.25|14910
1605537240000|2020-11-16 14:34:00|||||||||20256
1605537250000|2020-11-16 14:34:10|||||||||48371
1605537260000|2020-11-16 14:34:20|103.4|103.3|103.45|103.35|103.45|103.35|103.35|103.3|12866
1605537270000|2020-11-16 14:34:30|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|13011
1605537280000|2020-11-16 14:34:40|103.45|103.45|103.5|103.35|103.5|103.45|103.45|103.35|39938
1605537290000|2020-11-16 14:34:50|103.45|103.4|103.45|103.35|103.5|103.4|103.4|103.25|36717
1605537300000|2020-11-16 14:35:00|103.5|103.4|103.65|103.55|103.65|103.55|103.5|103.4|109420
1605537310000|2020-11-16 14:35:10|103.7|103.6|103.6|103.5|103.7|103.6|103.6|103.45|58011
1605537320000|2020-11-16 14:35:20|||||||||3311
1605537330000|2020-11-16 14:35:30|103.55|103.45|103.4|103.25|103.55|103.45|103.3|103.25|96571
1605537340000|2020-11-16 14:35:40|||||||||8131
1605537350000|2020-11-16 14:35:50|||||||||355
1605537360000|2020-11-16 14:36:00|103.35|103.3|103.4|103.3|103.4|103.3|103.35|103.3|10019
1605537370000|2020-11-16 14:36:10|||||||||4630
1605537380000|2020-11-16 14:36:20|103.35|103.25|103.3|103.15|103.35|103.25|103.25|103.15|26485
1605537390000|2020-11-16 14:36:30|103.25|103.1|103.2|103.1|103.25|103.1|103.2|103.1|9805
1605537400000|2020-11-16 14:36:40|103.15|103.05|103.15|103.05|103.15|103.1|103.1|103.05|26106
1605537410000|2020-11-16 14:36:50|103.1|103.1|103.15|103.05|103.15|103.1|103.1|103.05|20529
1605537420000|2020-11-16 14:37:00|||||||||10000
1605537430000|2020-11-16 14:37:10|||||||||12000
1605537440000|2020-11-16 14:37:20|103.2|103.1|103.15|103.05|103.2|103.15|103.15|103.05|19296
1605537450000|2020-11-16 14:37:30|||||||||18316
1605537460000|2020-11-16 14:37:40|||||||||2157
1605537470000|2020-11-16 14:37:50|103.2|103.1|103.2|103.1|103.2|103.1|103.15|103.05|22017
1605537480000|2020-11-16 14:38:00|103.15|103.05|103.05|102.95|103.15|103.05|103|102.95|48694
1605537490000|2020-11-16 14:38:10|103|102.9|102.95|102.85|103|102.9|102.8|102.75|40188
1605537500000|2020-11-16 14:38:20|102.9|102.8|102.95|102.8|102.95|102.8|102.5|102.4|102292
1605537510000|2020-11-16 14:38:30|103|102.85|103.05|102.95|103.05|102.95|102.9|102.8|31288
1605537520000|2020-11-16 14:38:40|103|102.9|103|102.9|103|102.9|103|102.9|36116
1605537530000|2020-11-16 14:38:50||102.85||102.85||102.85||102.85|23516
1605537540000|2020-11-16 14:39:00|102.95|102.8|102.9|102.8|102.95|102.8|102.9|102.8|7243
1605537550000|2020-11-16 14:39:10|102.85|102.85|102.75|102.65|102.85|102.85|102.75|102.65|20983
1605537560000|2020-11-16 14:39:20|102.7|102.6|102.5|102.4|102.75|102.7|102.45|102.4|19257
1605537570000|2020-11-16 14:39:30|102.55|102.45|102.65|102.55|102.65|102.55|102.55|102.45|25665
1605537580000|2020-11-16 14:39:40|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|28079
1605537590000|2020-11-16 14:39:50|102.55|102.55|102.55|102.4|102.55|102.55|102.55|102.4|21958
1605537600000|2020-11-16 14:40:00|102.6|102.45|102.5|102.4|102.6|102.45|102.5|102.4|11966
1605537610000|2020-11-16 14:40:10|102.55|102.45|102.45|102.35|102.55|102.45|102.45|102.35|23944
1605537620000|2020-11-16 14:40:20|102.5|102.4|102.5|102.35|102.5|102.4|102.5|102.35|7740
1605537630000|2020-11-16 14:40:30|102.55|102.4|102.55|102.45|102.55|102.5|102.55|102.4|13604
1605537640000|2020-11-16 14:40:40|||||||||402
1605537650000|2020-11-16 14:40:50|102.5|102.4|102.55|102.4|102.55|102.4|102.5|102.4|7743
1605537660000|2020-11-16 14:41:00|102.5|102.35|102.4|102.3|102.5|102.35|102.35|102.3|17936
1605537670000|2020-11-16 14:41:10|102.35|102.25|102.4|102.25|102.4|102.25|102.3|102.2|38519
1605537680000|2020-11-16 14:41:20|||||||||29361
1605537690000|2020-11-16 14:41:30|||||||||64233
1605537700000|2020-11-16 14:41:40|102.45|102.3|102.5|102.35|102.5|102.35|102.4|102.3|13445
1605537710000|2020-11-16 14:41:50|102.45|102.45|102.55|102.45|102.55|102.5|102.45|102.35|29644
1605537720000|2020-11-16 14:42:00|102.6|102.5|102.7|102.6|102.7|102.6|102.6|102.45|46096
1605537730000|2020-11-16 14:42:10|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|32624
1605537740000|2020-11-16 14:42:20|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|17240
1605537750000|2020-11-16 14:42:30|102.75|102.65|102.75|102.65|102.8|102.7|102.75|102.65|31451
1605537760000|2020-11-16 14:42:40|||||||||31133
1605537770000|2020-11-16 14:42:50|102.7|102.6|102.75|102.65|102.75|102.65|102.65|102.6|17281
1605537780000|2020-11-16 14:43:00|102.7||102.7||102.7||102.7||2936
1605537790000|2020-11-16 14:43:10|102.75|102.7|102.85|102.75|102.85|102.8|102.75|102.7|108594
1605537800000|2020-11-16 14:43:20|102.8|102.7|102.75|102.65|102.8|102.75|102.75|102.65|41773
1605537810000|2020-11-16 14:43:30|102.7|102.6|102.8|102.7|102.8|102.7|102.65|102.55|28425
1605537820000|2020-11-16 14:43:40|102.85|102.75|102.9|102.8|102.9|102.85|102.85|102.75|49506
1605537830000|2020-11-16 14:43:50|102.95|102.85|102.9|102.8|102.95|102.85|102.9|102.8|20756
1605537840000|2020-11-16 14:44:00|102.85|102.75|102.85|102.75|102.85|102.75|102.75|102.65|24179
1605537850000|2020-11-16 14:44:10|102.9|102.8|102.95|102.85|102.95|102.85|102.9|102.8|18516
1605537860000|2020-11-16 14:44:20|102.9|102.8|102.9|102.8|102.9|102.8|102.85|102.8|24662
1605537870000|2020-11-16 14:44:30|102.95|102.85|102.9|102.75|103|102.9|102.85|102.75|43377
1605537880000|2020-11-16 14:44:40|102.95|102.8|102.9|102.8|102.95|102.8|102.9|102.8|1011
1605537890000|2020-11-16 14:44:50|102.85|102.75|102.75|102.65|102.85|102.75|102.75|102.65|25177
1605537900000|2020-11-16 14:45:00|102.8||102.75||102.8||102.75||10820
1605537910000|2020-11-16 14:45:10|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.55|15719
1605537920000|2020-11-16 14:45:20|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|3362
1605537930000|2020-11-16 14:45:30|102.85|102.75|102.85|102.75|102.85|102.75|102.8|102.75|29222
1605537950000|2020-11-16 14:45:50|102.9|102.8|102.95|102.8|102.95|102.85|102.9|102.8|39324
1605537960000|2020-11-16 14:46:00|102.9|102.85|102.95|102.85|102.95|102.9|102.9|102.85|32947
1605537970000|2020-11-16 14:46:10|103|102.9|103|102.85|103|102.9|103|102.85|5830
1605537980000|2020-11-16 14:46:20|102.95|102.9|103|102.9|103|102.9|102.95|102.9|50352
1605537990000|2020-11-16 14:46:30|||||||||2000
1605538010000|2020-11-16 14:46:50|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.95|40647
1605538020000|2020-11-16 14:47:00|103.1|103|103.15|103.05|103.15|103.05|103.1|102.95|40739
1605538030000|2020-11-16 14:47:10|103.2|103.1|103.2|103.1|103.2|103.15|103.15|103.05|23638
1605538040000|2020-11-16 14:47:20|103.25|103.15|103.3|103.2|103.3|103.2|103.2|103.1|46892
1605538050000|2020-11-16 14:47:30|||||||||6786
1605538060000|2020-11-16 14:47:40|||||||||6480
1605538070000|2020-11-16 14:47:50|103.35|103.25|103.35|103.25|103.35|103.3|103.35|103.25|41361
1605538080000|2020-11-16 14:48:00||103.3||103.25||103.3||103.25|21380
1605538090000|2020-11-16 14:48:10|103.4||103.35||103.4||103.35||15887
1605538100000|2020-11-16 14:48:20|103.3|103.2|103.35|103.25|103.35|103.25|103.25|103.2|98321
1605538110000|2020-11-16 14:48:30|103.3|103.2|103.3|103.2|103.3|103.2|103.3|103.2|12439
1605538120000|2020-11-16 14:48:40|||||||||50256
1605538130000|2020-11-16 14:48:50|||||||||819
1605538140000|2020-11-16 14:49:00|||||||||4001
1605538150000|2020-11-16 14:49:10|103.25|103.15|103.3|103.2|103.3|103.2|103.25|103.15|19552
1605538160000|2020-11-16 14:49:20|103.35|103.15|103.45|103.3|103.45|103.3|103.35|103.15|40769
1605538170000|2020-11-16 14:49:30|103.5|103.35|103.5|103.4|103.5|103.4|103.5|103.35|56549
1605538180000|2020-11-16 14:49:40|103.55|103.45|103.5|103.4|103.55|103.45|103.5|103.4|51086
1605538190000|2020-11-16 14:49:50|||||||||3000
1605538200000|2020-11-16 14:50:00|103.45|103.45|103.5|103.4|103.5|103.45|103.45|103.4|12913
1605538210000|2020-11-16 14:50:10|103.55|103.45|103.6|103.5|103.6|103.5|103.55|103.45|36837
1605538220000|2020-11-16 14:50:20|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.55|33219
1605538240000|2020-11-16 14:50:40|||||||||41252
1605538250000|2020-11-16 14:50:50|103.7|103.6|103.65|103.55|103.7|103.6|103.65|103.55|24719
1605538260000|2020-11-16 14:51:00|103.6|103.5|103.45|103.35|103.65|103.55|103.3|103.25|135223
1605538270000|2020-11-16 14:51:10|103.4|103.3|103.25|103.1|103.45|103.3|103.25|103.1|38882
1605538280000|2020-11-16 14:51:20|103.2|103.05|103|102.85|103.2|103.1|103|102.85|70683
1605538290000|2020-11-16 14:51:30|103.05|102.9|103|102.85|103.05|102.95|102.95|102.8|10221
1605538300000|2020-11-16 14:51:40|102.95|102.9|103|102.85|103|102.9|102.9|102.8|7025
1605538310000|2020-11-16 14:51:50||102.9||102.9||102.9||102.9|2159
1605538320000|2020-11-16 14:52:00|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.95|14743
1605538330000|2020-11-16 14:52:10|103|103|102.9|102.8|103.05|103|102.9|102.8|45223
1605538340000|2020-11-16 14:52:20|102.85|102.75|102.8|102.65|102.85|102.8|102.8|102.65|6494
1605538350000|2020-11-16 14:52:30|102.75|102.6|102.55|102.4|102.75|102.6|102.55|102.4|17555
1605538360000|2020-11-16 14:52:40|102.5|102.45|102.55|102.4|102.55|102.45|102.5|102.4|88558
1605538370000|2020-11-16 14:52:50|102.6|102.45|102.55|102.45|102.65|102.55|102.55|102.4|35215
1605538380000|2020-11-16 14:53:00||102.5||102.45||102.5||102.45|7623
1605538390000|2020-11-16 14:53:10|102.6|102.5|102.45|102.35|102.6|102.5|102.3|102.2|59155
1605538400000|2020-11-16 14:53:20|102.5|102.4|102.4|102.3|102.5|102.4|102.4|102.3|30484
1605538410000|2020-11-16 14:53:30|||||||||6350
1605538420000|2020-11-16 14:53:40|102.35|102.25|102.4|102.25|102.4|102.3|102.35|102.2|28758
1605538430000|2020-11-16 14:53:50|102.45|102.3|102.4|102.3|102.45|102.35|102.4|102.3|26814
1605538440000|2020-11-16 14:54:00|102.35|102.25|102.3|102.15|102.4|102.3|102.2|102.1|66542
1605538450000|2020-11-16 14:54:10|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|29732
1605538460000|2020-11-16 14:54:20|102.35|102.3|102.1|101.95|102.35|102.3|102|101.95|145391
1605538470000|2020-11-16 14:54:30|101.9|101.9|102|101.9|102.05|101.95|101.75|101.7|192058
1605538480000|2020-11-16 14:54:40|101.9|101.85|102.1|102|102.15|102.05|101.9|101.85|97471
1605538490000|2020-11-16 14:54:50|||||||||16679
1605538500000|2020-11-16 14:55:00|102.15|102.05|101.9|101.75|102.15|102.05|101.9|101.75|32252
1605538510000|2020-11-16 14:55:10|101.85|101.8|101.65|101.6|101.95|101.8|101.6|101.5|29103
1605538520000|2020-11-16 14:55:20|101.7|101.65|101.85|101.75|101.85|101.75|101.7|101.65|32098
1605538530000|2020-11-16 14:55:30|101.9|101.8|101.9|101.75|102|101.85|101.85|101.75|172229
1605538540000|2020-11-16 14:55:40|101.85|101.7|101.75|101.6|101.85|101.7|101.6|101.5|143836
1605538550000|2020-11-16 14:55:50|101.7|101.55|101.7|101.5|101.8|101.7|101.6|101.5|100042
1605538560000|2020-11-16 14:56:00|||||||||130895
1605538570000|2020-11-16 14:56:10|101.65|101.45|101.7|101.6|101.7|101.6|101.5|101.35|90110
1605538580000|2020-11-16 14:56:20|||||||||2050
1605538590000|2020-11-16 14:56:30|101.75|101.65|101.7|101.6|101.8|101.75|101.7|101.55|32041
1605538600000|2020-11-16 14:56:40|101.65|101.55|101.45|101.3|101.7|101.65|101.45|101.2|41442
1605538610000|2020-11-16 14:56:50|101.4||101.4||101.4||101.4||49568
1605538620000|2020-11-16 14:57:00|101.35|101.25|101.35|101.2|101.35|101.3|101.3|101.2|20747
1605538630000|2020-11-16 14:57:10|101.3|101.15|101.25|101.15|101.35|101.2|101.25|101.1|32317
1605538640000|2020-11-16 14:57:20|101.3|101.2|101.35|101.2|101.4|101.25|101.3|101.2|37275
1605538650000|2020-11-16 14:57:30|101.4|101.25|101.35|101.2|101.4|101.25|101.35|101.2|42384
1605538660000|2020-11-16 14:57:40|101.3|101.15|101.15|101|101.3|101.15|101.15|101|57085
1605538670000|2020-11-16 14:57:50||101.05||101.05||101.05||101.05|710
1605538680000|2020-11-16 14:58:00|||||||||104350
1605538690000|2020-11-16 14:58:10|101.1|101.1|101.1|101|101.15|101.1|101.1|101|14672
1605538700000|2020-11-16 14:58:20|101.15|101.05|101.35|101.2|101.45|101.35|101.15|101|173688
1605538710000|2020-11-16 14:58:30|101.4|101.25|101.35|101.2|101.45|101.3|101.35|101.2|32368
1605538720000|2020-11-16 14:58:40|101.4|101.25|101.4|101.25|101.4|101.25|101.4|101.25|20772
1605538730000|2020-11-16 14:58:50|101.35|101.2|101.2|101.05|101.35|101.25|100.45|100.25|257217
1605538740000|2020-11-16 14:59:00||101||101.05||101.1||101|16610
1605538750000|2020-11-16 14:59:10|101.25|101.1|101.25|101.1|101.25|101.15|101.25|101.1|47887
1605538760000|2020-11-16 14:59:20|101.3|101.15|101.3|101.15|101.4|101.25|101.15|101|56519
1605538770000|2020-11-16 14:59:30|101.2|101.2|101.35|101.2|101.35|101.25|101.2|101.2|184372
1605538780000|2020-11-16 14:59:40|101.4|101.25|101.4|101.35|101.45|101.35|101.4|101.2|46900
1605538790000|2020-11-16 14:59:50|101.45||101.4||101.45||101.4||17895
1605538800000|2020-11-16 15:00:00|101.45|101.4|101.15|101.05|101.55|101.5|101.05|100.75|110289
1605538810000|2020-11-16 15:00:10|101.1|101|101.2|101.05|101.3|101.15|101.1|101|76180
1605538820000|2020-11-16 15:00:20|101.15|101|101.1|100.95|101.15|101.1|101.05|100.95|87360
1605538830000|2020-11-16 15:00:30|101.15|101|101.2|101.1|101.25|101.15|101.15|101|88078
1605538840000|2020-11-16 15:00:40|101.25|101.05|101.4|101.25|101.4|101.25|101.25|101.05|31881
1605538850000|2020-11-16 15:00:50|101.45|101.3|101.6|101.45|101.6|101.45|101.45|101.3|21431
1605538860000|2020-11-16 15:01:00|101.5|101.5|101.6|101.4|101.65|101.6|101.5|101.4|18730
1605538870000|2020-11-16 15:01:10|101.65|101.45|101.7|101.55|101.7|101.55|101.65|101.45|11756
1605538880000|2020-11-16 15:01:20|101.75|101.6|101.6|101.5|101.75|101.7|101.6|101.5|94049
1605538890000|2020-11-16 15:01:30|||||||||400
1605538900000|2020-11-16 15:01:40|101.65|101.55|101.75|101.6|101.75|101.6|101.65|101.55|35277
1605538910000|2020-11-16 15:01:50|101.8|101.65|102.05|101.95|102.05|101.95|101.8|101.65|55107
1605538920000|2020-11-16 15:02:00|102|102|102.1|102|102.1|102|102|102|10590
1605538930000|2020-11-16 15:02:10|102.15|102.05|102.15|102.05|102.2|102.1|102.05|101.95|37846
1605538940000|2020-11-16 15:02:20|102.1|102|102.15|102.05|102.15|102.05|101.95|101.85|61367
1605538950000|2020-11-16 15:02:30|||||||||5295
1605538960000|2020-11-16 15:02:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|10391
1605538970000|2020-11-16 15:02:50|102.15|102.05|102.1|102|102.15|102.05|102.05|102|47939
1605538980000|2020-11-16 15:03:00|||||||||11317
1605538990000|2020-11-16 15:03:10|102.15|102.05|102.35|102.2|102.35|102.2|102.15|102.05|73534
1605539000000|2020-11-16 15:03:20|102.4|102.25|102.25|102.15|102.4|102.25|102.2|102.15|25713
1605539010000|2020-11-16 15:03:30|102.2|102.1|102.15|102.05|102.25|102.1|102.15|102.05|49942
1605539020000|2020-11-16 15:03:40|||||||||20
1605539030000|2020-11-16 15:03:50|102.1|102|102.05|101.95|102.1|102|102|101.9|54639
1605539040000|2020-11-16 15:04:00|102.1|102|102.15|102.05|102.2|102.05|102.05|102|38987
1605539050000|2020-11-16 15:04:10|102.2|102.1|102.3|102.15|102.3|102.15|102.2|102.1|23272
1605539060000|2020-11-16 15:04:20|102.35|102.2|102.45|102.3|102.55|102.4|102.35|102.2|49348
1605539070000|2020-11-16 15:04:30|||||||||1468
1605539080000|2020-11-16 15:04:40|102.5|102.35|102.5|102.35|102.5|102.35|102.45|102.35|37397
1605539090000|2020-11-16 15:04:50|102.55|102.4|102.65|102.5|102.65|102.55|102.5|102.4|42726
1605539110000|2020-11-16 15:05:10|||||||||40000
1605539120000|2020-11-16 15:05:20|102.6|102.55|102.75|102.6|102.75|102.65|102.6|102.5|94605
1605539130000|2020-11-16 15:05:30|102.7|102.65|102.75|102.65|102.75|102.65|102.6|102.55|93828
1605539140000|2020-11-16 15:05:40|102.8|102.7|102.85|102.75|102.9|102.75|102.8|102.7|73698
1605539150000|2020-11-16 15:05:50|||||||||5507
1605539160000|2020-11-16 15:06:00|102.8|102.7|102.7|102.6|102.85|102.7|102.65|102.6|65113
1605539170000|2020-11-16 15:06:10|102.65|102.55|102.55|102.5|102.65|102.55|102.55|102.45|48103
1605539180000|2020-11-16 15:06:20|102.6|102.45|102.6|102.5|102.6|102.5|102.6|102.45|17058
1605539190000|2020-11-16 15:06:30|102.65|102.55|102.65|102.55|102.7|102.55|102.65|102.5|15765
1605539200000|2020-11-16 15:06:40|102.7|102.6|102.75|102.6|102.75|102.65|102.7|102.6|15656
1605539210000|2020-11-16 15:06:50|102.8|102.65|102.8|102.7|102.8|102.7|102.8|102.65|18409
1605539220000|2020-11-16 15:07:00|102.85|102.75|102.95|102.8|102.95|102.8|102.8|102.75|39466
1605539230000|2020-11-16 15:07:10|||||||||6150
1605539240000|2020-11-16 15:07:20||102.85||102.85||102.85||102.85|2062
1605539250000|2020-11-16 15:07:30|102.9|102.9|102.85|102.75|103|102.9|102.8|102.75|113864
1605539260000|2020-11-16 15:07:40|102.8|102.7|102.75|102.7|102.8|102.75|102.75|102.65|57474
1605539270000|2020-11-16 15:07:50|102.7|102.65|102.75|102.65|102.75|102.65|102.7|102.65|15960
1605539280000|2020-11-16 15:08:00|||||||||3796
1605539290000|2020-11-16 15:08:10|102.7|102.6|102.7|102.6|102.75|102.6|102.6|102.5|43804
1605539300000|2020-11-16 15:08:20|102.65|102.55|102.65|102.55|102.65|102.6|102.65|102.55|8107
1605539310000|2020-11-16 15:08:30|||||||||7759
1605539320000|2020-11-16 15:08:40|102.6|102.5|102.65|102.55|102.65|102.55|102.55|102.45|34910
1605539330000|2020-11-16 15:08:50|||||||||15293
1605539340000|2020-11-16 15:09:00|102.6|102.6|102.45|102.4|102.6|102.6|102.45|102.35|55248
1605539350000|2020-11-16 15:09:10||102.35||102.35||102.35||102.35|4119
1605539360000|2020-11-16 15:09:20|||||||||30510
1605539370000|2020-11-16 15:09:30|102.5|102.4|102.6|102.5|102.65|102.5|102.5|102.4|36483
1605539380000|2020-11-16 15:09:40|102.65|102.55|102.75|102.65|102.85|102.7|102.65|102.55|58702
1605539390000|2020-11-16 15:09:50|102.8|102.7|102.95|102.75|102.95|102.85|102.75|102.7|257312
1605539400000|2020-11-16 15:10:00|102.9|102.7|102.75|102.65|102.9|102.7|102.7|102.65|97846
1605539410000|2020-11-16 15:10:10|102.8|102.7|102.85|102.75|102.85|102.8|102.8|102.7|42000
1605539420000|2020-11-16 15:10:20|102.7|102.7|102.5|102.4|102.7|102.7|102.5|102.35|195572
1605539430000|2020-11-16 15:10:30|102.55||102.55||102.55||102.55||9821
1605539440000|2020-11-16 15:10:40|102.5||102.5||102.5||102.5||11116
1605539460000|2020-11-16 15:11:00|102.45|102.35|102.45|102.3|102.45|102.35|102.45|102.3|23249
1605539470000|2020-11-16 15:11:10|102.4|102.25|102.35|102.25|102.45|102.35|102.3|102.2|64635
1605539480000|2020-11-16 15:11:20|102.4|102.3|102.3|102.2|102.45|102.35|102.25|102.2|86366
1605539490000|2020-11-16 15:11:30|102.25|102.15|102.1|102|102.3|102.2|102.1|102|127415
1605539510000|2020-11-16 15:11:50|102.05|101.95|101.95|101.85|102.05|102|101.95|101.8|180753
1605539520000|2020-11-16 15:12:00|101.85|101.8|101.95|101.8|101.95|101.8|101.85|101.8|8059
1605539530000|2020-11-16 15:12:10|101.9|101.75|101.8|101.65|101.9|101.75|101.65|101.55|62737
1605539540000|2020-11-16 15:12:20|101.75|101.6|101.7|101.55|101.8|101.65|101.55|101.45|168230
1605539550000|2020-11-16 15:12:30|101.65|101.5|101.7|101.55|101.75|101.55|101.6|101.5|38073
1605539570000|2020-11-16 15:12:50|||||||||3904
1605539580000|2020-11-16 15:13:00|||||||||2300
1605539590000|2020-11-16 15:13:10|101.65|101.6|101.85|101.7|101.9|101.75|101.65|101.6|118680
1605539600000|2020-11-16 15:13:20|101.8|101.75|102|101.85|102|101.85|101.8|101.7|64129
1605539610000|2020-11-16 15:13:30|101.95|101.8|101.95|101.8|101.95|101.8|101.95|101.8|6654
1605539620000|2020-11-16 15:13:40|101.85|101.85|102.05|101.95|102.05|101.95|101.85|101.8|33143
1605539630000|2020-11-16 15:13:50|102|102|102.05|101.9|102.1|102|102|101.9|27415
1605539640000|2020-11-16 15:14:00|102||102||102||102||0
1605539650000|2020-11-16 15:14:10|||||||||15114
1605539660000|2020-11-16 15:14:20|102.05|101.95|102.1|102|102.1|102.05|102.05|101.95|33992
1605539670000|2020-11-16 15:14:30|102.15|102.05|102.15|102.05|102.15|102.05|102.05|102|85820
1605539680000|2020-11-16 15:14:40|102.1|102|102.2|102.1|102.3|102.25|102.05|101.95|69178
1605539690000|2020-11-16 15:14:50|102.15|102.05|102|101.9|102.15|102.05|101.95|101.9|76935
1605539700000|2020-11-16 15:15:00|||||||||9745
1605539710000|2020-11-16 15:15:10|102.05|101.95|102|101.9|102.15|102|101.9|101.85|77880
1605539730000|2020-11-16 15:15:30|||||||||6125
1605539740000|2020-11-16 15:15:40|||||||||2129
1605539750000|2020-11-16 15:15:50|102.05|101.95|102|101.9|102.15|102|102|101.9|30908
1605539760000|2020-11-16 15:16:00|102.05|101.95|102.15|102.05|102.15|102.05|102.05|101.95|23551
1605539770000|2020-11-16 15:16:10|102.1|102|102.05|101.95|102.1|102.05|101.95|101.9|65167
1605539790000|2020-11-16 15:16:30|102.1|102|102.05|101.9|102.1|102|102.05|101.9|53379
1605539800000|2020-11-16 15:16:40||101.95||101.95||101.95||101.95|10184
1605539810000|2020-11-16 15:16:50|102|101.9|101.9|101.8|102|101.9|101.85|101.8|145307
1605539820000|2020-11-16 15:17:00|101.85|101.75|101.9|101.75|101.9|101.75|101.8|101.75|24516
1605539830000|2020-11-16 15:17:10|101.95|101.8|101.85|101.75|101.95|101.85|101.85|101.75|77799
1605539840000|2020-11-16 15:17:20|101.8|101.7|101.9|101.8|102|101.85|101.8|101.7|85735
1605539850000|2020-11-16 15:17:30|101.95|101.85|102|101.9|102|101.9|101.95|101.85|8167
1605539860000|2020-11-16 15:17:40|102.05|101.95|102.3|102.2|102.3|102.2|102.05|101.9|61992
1605539870000|2020-11-16 15:17:50|102.25|102.25|102.45|102.35|102.45|102.35|102.25|102.2|33989
1605539880000|2020-11-16 15:18:00|102.5|102.3|102.4|102.3|102.5|102.35|102.35|102.3|54109
1605539890000|2020-11-16 15:18:10|102.45|102.35|102.5|102.35|102.5|102.35|102.45|102.35|24681
1605539900000|2020-11-16 15:18:20|102.55|102.4|102.55|102.4|102.55|102.45|102.45|102.4|38782
1605539910000|2020-11-16 15:18:30|102.6|102.45|102.75|102.6|102.8|102.65|102.6|102.45|53782
1605539920000|2020-11-16 15:18:40|102.8|102.65|102.8|102.65|102.8|102.65|102.8|102.65|14106
1605539930000|2020-11-16 15:18:50|102.75||102.8||102.8||102.75||11836
1605539940000|2020-11-16 15:19:00|102.75|102.7|102.8|102.7|102.85|102.75|102.75|102.65|32856
1605539950000|2020-11-16 15:19:10|||||||||3020
1605539960000|2020-11-16 15:19:20|102.85|102.75|102.7|102.55|102.9|102.8|102.65|102.55|151076
1605539970000|2020-11-16 15:19:30|102.65|102.5|102.6|102.5|102.7|102.55|102.6|102.5|33711
1605539980000|2020-11-16 15:19:40|102.5|102.45|102.5|102.4|102.7|102.5|102.5|102.4|68165
1605539990000|2020-11-16 15:19:50|102.55|102.45|102.45|102.35|102.65|102.55|102.45|102.35|75649
1605540000000|2020-11-16 15:20:00|102.4|102.3|102.4|102.25|102.45|102.35|102.35|102.25|10946
1605540010000|2020-11-16 15:20:10|102.35|102.2|102.3|102.2|102.35|102.25|102.3|102.2|1322
1605540020000|2020-11-16 15:20:20|102.25|102.15|102.25|102.15|102.25|102.15|102.25|102.15|7879
1605540030000|2020-11-16 15:20:30|102.3|102.2|102.3|102.2|102.35|102.25|102.25|102.2|14988
1605540040000|2020-11-16 15:20:40|102.2|102.15|102.15|102.05|102.2|102.15|102.1|102.05|42153
1605540050000|2020-11-16 15:20:50|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|9462
1605540060000|2020-11-16 15:21:00|102.3|102.2|102.35|102.3|102.45|102.35|102.25|102.2|30662
1605540070000|2020-11-16 15:21:10|102.4|102.35|102.5|102.4|102.5|102.4|102.4|102.35|7935
1605540080000|2020-11-16 15:21:20|102.45|102.35|102.35|102.25|102.45|102.35|102.35|102.25|49035
1605540090000|2020-11-16 15:21:30|102.4||102.35||102.4||102.35||7076
1605540100000|2020-11-16 15:21:40|102.3|102.2|102.35|102.25|102.35|102.25|102.25|102.2|17739
1605540110000|2020-11-16 15:21:50|102.3|102.3|102.4|102.3|102.4|102.3|102.3|102.3|6598
1605540120000|2020-11-16 15:22:00|||||||||1000
1605540130000|2020-11-16 15:22:10|102.45|102.35|102.45|102.35|102.45|102.35|102.4|102.35|11952
1605540140000|2020-11-16 15:22:20|102.4|102.4|102.4|102.3|102.45|102.4|102.4|102.3|46730
1605540150000|2020-11-16 15:22:30|102.35|102.25|102.25|102.2|102.4|102.25|102.25|102.2|26349
1605540160000|2020-11-16 15:22:40|102.3|102.25|102.45|102.3|102.45|102.35|102.3|102.25|27498
1605540170000|2020-11-16 15:22:50|102.4|102.35|102.4|102.3|102.4|102.35|102.4|102.3|12443
1605540180000|2020-11-16 15:23:00|102.35||102.35||102.4||102.35||10399
1605540190000|2020-11-16 15:23:10|102.4|102.35|102.35|102.25|102.4|102.35|102.35|102.25|59119
1605540200000|2020-11-16 15:23:20|102.4|102.3|102.4|102.3|102.45|102.4|102.4|102.3|18153
1605540210000|2020-11-16 15:23:30|102.45|102.35|102.45|102.35|102.45|102.35|102.4|102.35|50559
1605540220000|2020-11-16 15:23:40|102.5|102.4|102.5|102.4|102.5|102.45|102.45|102.4|7068
1605540230000|2020-11-16 15:23:50|102.45|102.45|102.55|102.45|102.6|102.45|102.45|102.4|14136
1605540240000|2020-11-16 15:24:00|102.6|102.5|102.55|102.5|102.6|102.5|102.55|102.5|9384
1605540250000|2020-11-16 15:24:10|102.5|102.45|102.25|102.15|102.5|102.45|102.15|102.1|104041
1605540260000|2020-11-16 15:24:20||102.1||102.1||102.1||102.1|7600
1605540270000|2020-11-16 15:24:30|102.2||102.2||102.2||102.2||183
1605540280000|2020-11-16 15:24:40|102.25|102.15|102.55|102.4|102.55|102.45|102.2|102.15|74935
1605540300000|2020-11-16 15:25:00|||||||||1000
1605540310000|2020-11-16 15:25:10|102.6|102.45|102.6|102.45|102.6|102.55|102.55|102.45|50831
1605540320000|2020-11-16 15:25:20|102.65|102.5|102.65|102.5|102.7|102.65|102.6|102.5|58913
1605540330000|2020-11-16 15:25:30|||||||||500
1605540350000|2020-11-16 15:25:50|||||||||521
1605540360000|2020-11-16 15:26:00|102.6|102.45|102.45|102.35|102.6|102.5|102.4|102.35|46620
1605540370000|2020-11-16 15:26:10|102.4||102.4||102.4||102.4||100
1605540380000|2020-11-16 15:26:20|102.35|102.3|102.25|102.15|102.35|102.3|102.2|102.15|33118
1605540390000|2020-11-16 15:26:30|102.3|102.2|102.35|102.2|102.35|102.2|102.25|102.2|13027
1605540400000|2020-11-16 15:26:40|102.3|102.15|102.25|102.15|102.3|102.15|102.25|102.15|13136
1605540410000|2020-11-16 15:26:50|102.3|102.2|102.3|102.2|102.35|102.2|102.25|102.15|12727
1605540420000|2020-11-16 15:27:00|||||||||540
1605540430000|2020-11-16 15:27:10|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|9878
1605540440000|2020-11-16 15:27:20|102.3|102.3|102.3|102.15|102.3|102.3|102.3|102.15|46544
1605540450000|2020-11-16 15:27:30|102.25||102.3||102.3||102.25||50471
1605540460000|2020-11-16 15:27:40|102.25||102.25||102.3||102.25||9365
1605540470000|2020-11-16 15:27:50|102.3|102.2|102.3|102.2|102.3|102.25|102.25|102.2|19212
1605540480000|2020-11-16 15:28:00|102.35|102.25|102.4|102.35|102.45|102.35|102.35|102.25|32748
1605540490000|2020-11-16 15:28:10|102.45|102.4|102.45|102.35|102.5|102.4|102.4|102.35|21740
1605540500000|2020-11-16 15:28:20|102.5|102.4|102.5|102.4|102.5|102.4|102.45|102.4|5312
1605540510000|2020-11-16 15:28:30|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|1936
1605540520000|2020-11-16 15:28:40||102.5||102.45||102.5||102.45|756
1605540530000|2020-11-16 15:28:50|102.6|102.5|102.55|102.5|102.65|102.55|102.55|102.5|32382
1605540540000|2020-11-16 15:29:00|102.6|102.55|102.6|102.5|102.6|102.55|102.55|102.5|34526
1605540550000|2020-11-16 15:29:10|102.65|102.55|102.5|102.4|102.65|102.55|102.45|102.35|101421
1605540590000|2020-11-16 15:29:50|102.55|102.45|102.65|102.55|102.65|102.55|102.55|102.45|28042
1605540600000|2020-11-16 15:30:00|102.6|102.6|102.65|102.55|102.65|102.6|102.6|102.55|7929
1605540610000|2020-11-16 15:30:10|||||||||37495
1605540620000|2020-11-16 15:30:20|102.7|102.6|102.75|102.65|102.75|102.65|102.7|102.6|26651
1605540630000|2020-11-16 15:30:30|102.7|102.6|102.75|102.65|102.75|102.65|102.65|102.6|29791
1605540650000|2020-11-16 15:30:50|||||||||968
1605540660000|2020-11-16 15:31:00|102.7|102.7|102.65|102.55|102.75|102.7|102.6|102.55|33631
1605540670000|2020-11-16 15:31:10|102.6|102.5|102.55|102.45|102.6|102.55|102.55|102.45|58874
1605540680000|2020-11-16 15:31:20|102.5|102.4|102.45|102.35|102.5|102.4|102.4|102.35|6189
1605540690000|2020-11-16 15:31:30|||||||||113
1605540700000|2020-11-16 15:31:40|102.4|102.3|102.35|102.25|102.4|102.3|102.3|102.25|20154
1605540710000|2020-11-16 15:31:50|102.3||102.35||102.35||102.3||6116
1605540720000|2020-11-16 15:32:00|102.3|102.3|102.65|102.55|102.65|102.55|102.3|102.25|49130
1605540730000|2020-11-16 15:32:10|||||||||2373
1605540740000|2020-11-16 15:32:20|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|15175
1605540750000|2020-11-16 15:32:30|102.75|102.65|102.7|102.55|102.75|102.65|102.65|102.55|65200
1605540760000|2020-11-16 15:32:40|102.65|102.5|102.55|102.45|102.65|102.55|102.55|102.4|45628
1605540770000|2020-11-16 15:32:50|102.5|102.4|102.55|102.45|102.55|102.45|102.5|102.4|7876
1605540780000|2020-11-16 15:33:00|102.6|102.5|102.7|102.6|102.75|102.6|102.55|102.5|31653
1605540790000|2020-11-16 15:33:10|102.65|102.55|102.7|102.6|102.7|102.6|102.6|102.55|18609
1605540800000|2020-11-16 15:33:20|102.65|102.65|102.65|102.6|102.7|102.65|102.65|102.6|45177
1605540810000|2020-11-16 15:33:30|102.6|102.55|102.55|102.5|102.65|102.55|102.55|102.5|12449
1605540820000|2020-11-16 15:33:40|||||||||14788
1605540830000|2020-11-16 15:33:50|102.6|102.55|102.7|102.6|102.75|102.7|102.6|102.55|44004
1605540850000|2020-11-16 15:34:10|||||||||42267
1605540860000|2020-11-16 15:34:20|102.75|102.65|102.75|102.65|102.75|102.65|102.7|102.65|35386
1605540870000|2020-11-16 15:34:30|||||||||16204
1605540880000|2020-11-16 15:34:40|102.8|102.7|102.9|102.75|102.9|102.8|102.8|102.7|85352
1605540890000|2020-11-16 15:34:50||102.8||102.8||102.8||102.8|9748
1605540900000|2020-11-16 15:35:00|||||||||9789
1605540910000|2020-11-16 15:35:10|102.95|102.85|102.85|102.75|103|102.9|102.85|102.75|211685
1605540920000|2020-11-16 15:35:20|||||||||207
1605540940000|2020-11-16 15:35:40|||||||||494
1605540950000|2020-11-16 15:35:50|102.8|102.7|102.8|102.7|102.8|102.75|102.75|102.7|28666
1605540960000|2020-11-16 15:36:00|102.85|102.8|102.8|102.75|102.85|102.8|102.75|102.7|145892
1605540970000|2020-11-16 15:36:10|102.85|102.8|102.85|102.75|102.9|102.8|102.85|102.75|20365
1605540980000|2020-11-16 15:36:20|102.8|102.7|102.8|102.7|102.8|102.7|102.75|102.7|23655
1605540990000|2020-11-16 15:36:30|102.7|102.65|102.8|102.7|102.8|102.7|102.7|102.65|139435
1605541000000|2020-11-16 15:36:40|102.85|102.75|102.95|102.85|102.95|102.85|102.8|102.75|69777
1605541010000|2020-11-16 15:36:50||102.9||102.85||102.9||102.85|18010
1605541020000|2020-11-16 15:37:00|103|102.9|102.9|102.8|103|102.9|102.85|102.8|69309
1605541040000|2020-11-16 15:37:20|102.95|102.85|102.95|102.85|102.95|102.85|102.9|102.85|40438
1605541060000|2020-11-16 15:37:40|||||||||1405
1605541070000|2020-11-16 15:37:50|103|102.9|103|102.9|103|102.9|102.95|102.9|23742
1605541080000|2020-11-16 15:38:00|||||||||25003
1605541090000|2020-11-16 15:38:10|102.95|102.95|102.9|102.8|103|102.95|102.8|102.75|149437
1605541100000|2020-11-16 15:38:20|102.95|102.85|102.95|102.85|102.95|102.85|102.95|102.85|7710
1605541120000|2020-11-16 15:38:40|103|102.9|103|102.9|103|102.9|103|102.9|16498
1605541130000|2020-11-16 15:38:50|102.95|102.95|103|102.9|103|102.95|102.95|102.9|7693
1605541140000|2020-11-16 15:39:00|103.05|102.95|103.25|103.15|103.25|103.15|103.05|102.95|389414
1605541150000|2020-11-16 15:39:10|103.2|103.1|103.2|103.1|103.2|103.1|103.15|103.05|23554
1605541160000|2020-11-16 15:39:20|103.25|103.15|103.25|103.1|103.25|103.15|103.25|103.1|5200
1605541170000|2020-11-16 15:39:30|103.3|103.15|103.3|103.25|103.35|103.25|103.3|103.15|44041
1605541180000|2020-11-16 15:39:40|103.35|103.2|103.2|103.1|103.35|103.25|103.2|103.1|38907
1605541190000|2020-11-16 15:39:50|||||||||4324
1605541200000|2020-11-16 15:40:00|103.15|103.15|103.25|103.15|103.25|103.15|103.15|103.1|21414
1605541210000|2020-11-16 15:40:10|103.3|103.2|103.3|103.2|103.3|103.2|103.3|103.2|6136
1605541220000|2020-11-16 15:40:20|103.25|103.25|103.35|103.25|103.35|103.25|103.25|103.2|14027
1605541230000|2020-11-16 15:40:30|103.4|103.3|103.45|103.35|103.45|103.35|103.4|103.25|56998
1605541240000|2020-11-16 15:40:40|103.4||103.45||103.45||103.4||19418
1605541250000|2020-11-16 15:40:50|||||||||2080
1605541260000|2020-11-16 15:41:00|103.5|103.4|103.5|103.4|103.5|103.4|103.4|103.35|16509
1605541270000|2020-11-16 15:41:10|103.45|103.45|103.5|103.4|103.5|103.45|103.45|103.4|22974
1605541280000|2020-11-16 15:41:20|103.45|103.45|103.5|103.4|103.5|103.45|103.45|103.4|11579
1605541290000|2020-11-16 15:41:30|103.45|103.35|103.45|103.35|103.45|103.35|103.45|103.35|38331
1605541300000|2020-11-16 15:41:40|103.5|103.4|103.4|103.35|103.5|103.4|103.4|103.35|124488
1605541310000|2020-11-16 15:41:50|103.35|103.3|103.2|103.15|103.35|103.3|103.2|103.1|75612
1605541320000|2020-11-16 15:42:00|103.15|103.1|103.2|103.05|103.2|103.15|103.15|103.05|10216
1605541330000|2020-11-16 15:42:10|103.15|103|103.2|103.15|103.25|103.2|103.1|103|75212
1605541340000|2020-11-16 15:42:20|||||||||300
1605541350000|2020-11-16 15:42:30|103.15|103.1|103.15|103.05|103.15|103.1|103.15|103.05|95771
1605541360000|2020-11-16 15:42:40|||||||||14152
1605541370000|2020-11-16 15:42:50|||||||||1424
1605541380000|2020-11-16 15:43:00|103.1|103|103.15|103.1|103.15|103.1|103.1|103|22623
1605541390000|2020-11-16 15:43:10|103.1|103.05|103.1|103|103.1|103.05|103.1|103|22934
1605541400000|2020-11-16 15:43:20|103.15|103.05|103.15|103.05|103.15|103.1|103.15|103.05|16841
1605541410000|2020-11-16 15:43:30|||||||||472
1605541420000|2020-11-16 15:43:40|103.2|103.1|103.2|103.1|103.2|103.1|103.15|103.05|20425
1605541430000|2020-11-16 15:43:50|103.25|103.15|103.2|103.1|103.3|103.15|103.2|103.1|68618
1605541440000|2020-11-16 15:44:00|||||||||1200
1605541450000|2020-11-16 15:44:10|103.15|103.05|103.05|103|103.15|103.05|103|102.95|78683
1605541460000|2020-11-16 15:44:20|103.1|102.95|103.1|103|103.15|103|103.05|102.95|22992
1605541470000|2020-11-16 15:44:30|103.05|102.95|103.1|103|103.1|103|103.05|102.95|15220
1605541480000|2020-11-16 15:44:40|103.15|103.05|103.1|103|103.15|103.05|103.1|103|12801
1605541490000|2020-11-16 15:44:50|103.05|102.95|103.1|103|103.1|103|103.05|102.95|30523
1605541500000|2020-11-16 15:45:00|||||||||7027
1605541510000|2020-11-16 15:45:10|103.15|103.05|103.1|103|103.15|103.05|103.1|103|20287
1605541520000|2020-11-16 15:45:20|103.15|103.05|103.2|103.1|103.2|103.1|103.1|103.05|9701
1605541530000|2020-11-16 15:45:30|103.25|103.15|103.3|103.2|103.35|103.25|103.25|103.1|13081
1605541540000|2020-11-16 15:45:40|||||||||8791
1605541550000|2020-11-16 15:45:50|103.25|103.15|103.2|103.15|103.25|103.15|103.2|103.15|19150
1605541560000|2020-11-16 15:46:00|103.15|103.1|103.2|103.1|103.2|103.15|103.15|103.1|5502
1605541570000|2020-11-16 15:46:10|103.15|103.05|103.2|103.05|103.2|103.1|103.1|103|45167
1605541580000|2020-11-16 15:46:20|103.25|103.1|103.2|103.1|103.25|103.1|103.2|103.1|21432
1605541590000|2020-11-16 15:46:30|||||||||3000
1605541600000|2020-11-16 15:46:40|103.15|103.05|103.15|103.05|103.15|103.05|103.15|103.05|9100
1605541610000|2020-11-16 15:46:50|||||||||6000
1605541630000|2020-11-16 15:47:10|103.2|103.1|103.15|103.1|103.2|103.1|103.15|103.1|12148
1605541640000|2020-11-16 15:47:20|103.2|103.15|103.3|103.2|103.35|103.2|103.2|103.15|41304
1605541650000|2020-11-16 15:47:30|||||||||24016
1605541660000|2020-11-16 15:47:40|103.3|103.15|103.25|103.1|103.3|103.2|103.25|103.1|7383
1605541670000|2020-11-16 15:47:50|103.3|103.15|103.3|103.15|103.3|103.15|103.3|103.15|0
1605541680000|2020-11-16 15:48:00|103.25|103.1|103.3|103.15|103.3|103.15|103.25|103.1|1615
1605541690000|2020-11-16 15:48:10|103.25|103.1|103.3|103.15|103.3|103.15|103.25|103.1|0
1605541700000|2020-11-16 15:48:20|103.25|103.1|103.3|103.15|103.35|103.2|103.25|103.1|0
1605541710000|2020-11-16 15:48:30|103.35|103.2|103.35|103.25|103.4|103.25|103.35|103.2|1487
1605541720000|2020-11-16 15:48:40|103.4|103.3|103.5|103.35|103.5|103.35|103.4|103.25|1882
1605541730000|2020-11-16 15:48:50|103.55|103.3|103.55|103.4|103.55|103.4|103.45|103.3|1400
1605541740000|2020-11-16 15:49:00|103.5|103.35|103.55|103.4|103.55|103.4|103.5|103.35|15393
1605541750000|2020-11-16 15:49:10|103.5|103.35|103.2|103.05|103.5|103.35|103.2|103.05|16601
1605541760000|2020-11-16 15:49:20|103.25|103.1|103.15|103.05|103.25|103.1|103.1|103|879
1605541770000|2020-11-16 15:49:30|103.1|103|103.05|102.95|103.1|103|103|102.9|4372
1605541780000|2020-11-16 15:49:40|103|102.9|103.05|102.85|103.05|102.95|103|102.85|2178
1605541790000|2020-11-16 15:49:50|103.1|102.9|103.1|102.95|103.1|102.95|103.1|102.9|0
1605541800000|2020-11-16 15:50:00|103.05|103|103.2|103.05|103.2|103.05|103.05|102.95|120
1605541810000|2020-11-16 15:50:10|103.25||103.25||103.25||103.25||1480
1605541820000|2020-11-16 15:50:20|103.2|103.15|103.35|103.2|103.35|103.2|103.2|103.15|22163
1605541830000|2020-11-16 15:50:30|103.3|103.15|103.55|103.35|103.6|103.4|103.3|103.15|7498
1605541840000|2020-11-16 15:50:40|103.6|103.4|103.55|103.35|103.6|103.4|103.5|103.35|6243
1605541850000|2020-11-16 15:50:50|103.5|103.4|103.4|103.25|103.55|103.4|103.4|103.25|19783
1605541880000|2020-11-16 15:51:20|103.45|103.3|103.45|103.3|103.45|103.3|103.35|103.2|1515
1605541890000|2020-11-16 15:51:30|103.4|103.35|103.5|103.3|103.55|103.35|103.4|103.3|4484
1605541900000|2020-11-16 15:51:40|103.55|103.35|103.55|103.35|103.55|103.35|103.5|103.3|0
1605541910000|2020-11-16 15:51:50|103.5|103.3|103.55|103.35|103.55|103.35|103.5|103.3|23
1605541920000|2020-11-16 15:52:00|103.5|103.45|103.55|103.4|103.65|103.5|103.5|103.4|5870
1605541930000|2020-11-16 15:52:10|103.6|103.45|103.65|103.45|103.65|103.45|103.6|103.4|21
1605541940000|2020-11-16 15:52:20|103.55|103.35|103.55|103.45|103.6|103.45|103.5|103.35|821
1605541950000|2020-11-16 15:52:30|103.5|103.35|103.55|103.4|103.55|103.4|103.5|103.35|0
1605541970000|2020-11-16 15:52:50|103.45|103.3|103.45|103.3|103.45|103.3|103.4|103.25|5215
1605541990000|2020-11-16 15:53:10|103.4|103.25|103.4|103.25|103.45|103.3|103.4|103.25|0
1605542000000|2020-11-16 15:53:20|103.45|103.3|103.5|103.35|103.5|103.35|103.4|103.25|6723
1605542010000|2020-11-16 15:53:30|103.45|103.3|103.45|103.25|103.45|103.3|103.35|103.2|3129
1605542030000|2020-11-16 15:53:50|103.4|103.2|103.5|103.3|103.5|103.3|103.4|103.2|3004
1605542050000|2020-11-16 15:54:10|103.45||103.45||103.45||103.45||0
1605542060000|2020-11-16 15:54:20|103.4|103.25|103.5|103.3|103.5|103.3|103.4|103.25|4822
1605542070000|2020-11-16 15:54:30|103.45|103.25|103.5|103.3|103.5|103.3|103.45|103.25|1367
1605542090000|2020-11-16 15:54:50|103.45|103.25|103.5|103.35|103.55|103.4|103.45|103.25|2083
1605542100000|2020-11-16 15:55:00|103.55|103.4|103.55|103.4|103.6|103.45|103.5|103.35|3983
1605542120000|2020-11-16 15:55:20|103.5|103.35|103.45|103.25|103.5|103.35|103.4|103.25|3707
1605542140000|2020-11-16 15:55:40|103.5|103.3|103.45|103.3|103.5|103.3|103.45|103.3|0
1605542160000|2020-11-16 15:56:00|103.5|103.35|103.45|103.3|103.5|103.35|103.45|103.3|0
1605542170000|2020-11-16 15:56:10|103.5|103.35|103.5|103.3|103.5|103.35|103.45|103.25|492
1605542180000|2020-11-16 15:56:20|103.45||103.45||103.45||103.45||0
1605542200000|2020-11-16 15:56:40|103.5|103.35|103.5|103.35|103.5|103.35|103.5|103.35|0
1605542210000|2020-11-16 15:56:50|103.45|103.3|103.3|103.15|103.5|103.3|103.3|103.15|13546
1605542220000|2020-11-16 15:57:00|103.2|103.1|103.2|103.05|103.2|103.1|103.2|103.05|5859
1605542230000|2020-11-16 15:57:10|103.25|103.1|103.2|103.05|103.25|103.1|103.2|103.05|7
1605542240000|2020-11-16 15:57:20|103.25|103.1|103.25|103.1|103.3|103.15|103.2|103.05|643
1605542250000|2020-11-16 15:57:30|103.3|103.15|103.4|103.25|103.4|103.25|103.25|103.15|3656
1605542260000|2020-11-16 15:57:40|103.35|103.2|103.5|103.35|103.5|103.35|103.35|103.2|6933
1605542270000|2020-11-16 15:57:50|103.55|103.4|103.55|103.4|103.55|103.4|103.55|103.4|0
1605542280000|2020-11-16 15:58:00|103.5|103.35|103.55|103.4|103.55|103.4|103.5|103.35|7139
1605542300000|2020-11-16 15:58:20|103.5|103.35|103.55|103.45|103.55|103.45|103.5|103.35|15338
1605542310000|2020-11-16 15:58:30|103.5|103.35|103.55|103.4|103.55|103.4|103.5|103.35|1583
1605542320000|2020-11-16 15:58:40|103.5|103.35|103.5|103.35|103.55|103.4|103.5|103.35|0
1605542330000|2020-11-16 15:58:50|103.55|103.4|103.55|103.4|103.55|103.4|103.55|103.4|0
1605542340000|2020-11-16 15:59:00|103.5|103.35|103.25|103.15|103.5|103.35|103.25|103.15|10267
1605542350000|2020-11-16 15:59:10|103.3|103.2|103.25|103.1|103.3|103.2|103.2|103.05|9210
1605542360000|2020-11-16 15:59:20|103.2|103.05|103.2|103.05|103.2|103.05|103.2|103.05|0
1605542370000|2020-11-16 15:59:30|103.25|103.1|103.25|103.1|103.25|103.1|103.25|103.1|0
1605542380000|2020-11-16 15:59:40|103.3|103.15|103.35|103.2|103.4|103.25|103.3|103.15|8894
1605542390000|2020-11-16 15:59:50|103.4|103.25|103.4|103.25|103.45|103.3|103.4|103.25|87
1605542400000|2020-11-16 16:00:00|103.45|103.3|103.5|103.35|103.5|103.35|103.45|103.3|5900
1605542410000|2020-11-16 16:00:10|103.45|103.3|103.45|103.3|103.5|103.35|103.35|103.25|18040
1605542420000|2020-11-16 16:00:20|103.35|103.35|103.35|103.25|103.35|103.35|103.35|103.25|1647
1605542430000|2020-11-16 16:00:30|103.4|103.2|103.35|103.2|103.4|103.2|103.35|103.2|1658
1605542440000|2020-11-16 16:00:40|103.3|103.15|103.4|103.25|103.4|103.25|103.3|103.15|0
1605542450000|2020-11-16 16:00:50|103.35|103.15|103.4|103.2|103.4|103.2|103.35|103.15|0
1605542460000|2020-11-16 16:01:00|103.35|103.15|103.3|103.1|103.35|103.2|103.3|103.1|1683
1605542470000|2020-11-16 16:01:10|103.35|103.15|103.35|103.15|103.35|103.15|103.35|103.15|0
1605542490000|2020-11-16 16:01:30|103.3|103.1|103.35|103.15|103.35|103.15|103.3|103.1|0
1605542500000|2020-11-16 16:01:40|103.3|103.1|103.4|103.25|103.4|103.25|103.3|103.1|19
1605542510000|2020-11-16 16:01:50|103.45|103.3|103.45|103.3|103.55|103.35|103.45|103.25|8262
1605542520000|2020-11-16 16:02:00|103.5|103.35|103.5|103.35|103.5|103.35|103.5|103.35|4536
1605542540000|2020-11-16 16:02:20|103.55|103.4|103.55|103.4|103.55|103.4|103.55|103.4|0
1605542550000|2020-11-16 16:02:30|103.5|103.35|103.55|103.4|103.55|103.4|103.45|103.35|1569
1605542560000|2020-11-16 16:02:40|103.5|103.35|103.4|103.3|103.5|103.4|103.4|103.3|0
1605542570000|2020-11-16 16:02:50|103.5|103.4|103.5|103.4|103.5|103.4|103.5|103.4|12762
1605542580000|2020-11-16 16:03:00|||||||||2200
1605542590000|2020-11-16 16:03:10|||||||||2913
1605542600000|2020-11-16 16:03:20|103.55|103.45|103.6|103.45|103.6|103.45|103.55|103.45|85554
1605542610000|2020-11-16 16:03:30||103.5||103.5||103.5||103.5|23517
1605542620000|2020-11-16 16:03:40||103.55||103.5||103.55||103.5|24527
1605542630000|2020-11-16 16:03:50|||||||||30084
1605542640000|2020-11-16 16:04:00|103.55|103.55|103.55|103.45|103.55|103.55|103.55|103.45|87729
1605542660000|2020-11-16 16:04:20|103.5|103.4|103.5|103.4|103.55|103.45|103.5|103.4|43960
1605542670000|2020-11-16 16:04:30|103.45|103.35|103.5|103.4|103.5|103.4|103.45|103.35|48853
1605542680000|2020-11-16 16:04:40|103.55|103.45|103.6|103.5|103.6|103.5|103.55|103.45|104642
1605542690000|2020-11-16 16:04:50|103.55||103.6||103.6||103.55||12596
1605542700000|2020-11-16 16:05:00|103.65|103.55|103.65|103.55|103.65|103.55|103.65|103.55|63157
1605542710000|2020-11-16 16:05:10|103.7|103.6|103.7|103.6|103.7|103.65|103.65|103.55|33745
1605542720000|2020-11-16 16:05:20|103.65|103.65|103.75|103.65|103.75|103.65|103.65|103.6|53359
1605542730000|2020-11-16 16:05:30|||||||||42769
1605542740000|2020-11-16 16:05:40|||||||||2481
1605542750000|2020-11-16 16:05:50|103.7|103.7|103.75|103.65|103.75|103.7|103.7|103.65|55972
1605542760000|2020-11-16 16:06:00|103.7|103.7|103.8|103.7|103.8|103.7|103.7|103.7|40298
1605542770000|2020-11-16 16:06:10|103.75|103.65|103.55|103.45|103.75|103.65|103.55|103.45|100738
1605542780000|2020-11-16 16:06:20|103.5|103.4|103.5|103.35|103.5|103.4|103.5|103.35|19701
1605542790000|2020-11-16 16:06:30|||||||||4000
1605542800000|2020-11-16 16:06:40|||||||||2000
1605542810000|2020-11-16 16:06:50|103.45|103.3|103.3|103.2|103.45|103.3|103.3|103.2|91759
1605542820000|2020-11-16 16:07:00|103.25|103.15|103.3|103.2|103.35|103.25|103.2|103.1|76086
1605542830000|2020-11-16 16:07:10|||||||||1100
1605542840000|2020-11-16 16:07:20|103.35|103.25|103.3|103.2|103.35|103.25|103.25|103.2|30360
1605542850000|2020-11-16 16:07:30|103.25|103.15|103.25|103.15|103.3|103.2|103.25|103.15|121129
1605542870000|2020-11-16 16:07:50|103.3|103.3|103.25|103.2|103.35|103.3|103.25|103.2|176988
1605542880000|2020-11-16 16:08:00|103.3|103.25|103.35|103.25|103.35|103.25|103.3|103.2|9179
1605542890000|2020-11-16 16:08:10|||||||||1451
1605542900000|2020-11-16 16:08:20|103.3|103.2|103.2|103.1|103.3|103.25|103.2|103.1|69002
1605542910000|2020-11-16 16:08:30|103.25|103.25|103.2|103.1|103.3|103.25|103.2|103.1|174670
1605542920000|2020-11-16 16:08:40|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|3226
1605542930000|2020-11-16 16:08:50|103.3|103.2|103.4|103.25|103.4|103.25|103.3|103.2|20161
1605542940000|2020-11-16 16:09:00|||||||||13788
1605542950000|2020-11-16 16:09:10|||||||||21632
1605542960000|2020-11-16 16:09:20|||||||||2492
1605542970000|2020-11-16 16:09:30|||||||||3990
1605542980000|2020-11-16 16:09:40|||||||||11301
1605542990000|2020-11-16 16:09:50|103.35|103.2|103.3|103.15|103.35|103.2|103.25|103.15|70281
1605543000000|2020-11-16 16:10:00|103.25|103.2|103.25|103.15|103.35|103.25|103.25|103.15|38098
1605543010000|2020-11-16 16:10:10|||||||||7703
1605543020000|2020-11-16 16:10:20|||||||||3872
1605543030000|2020-11-16 16:10:30|103.2|103.1|103.2|103.1|103.2|103.1|103.2|103.05|52952
1605543040000|2020-11-16 16:10:40|103.15|103.05|103.15|103.05|103.2|103.1|103.1|103.05|13054
1605543060000|2020-11-16 16:11:00|103.1|103|103|102.9|103.1|103|102.95|102.85|55744
1605543070000|2020-11-16 16:11:10|103.05|102.95|103.1|102.95|103.15|103.05|103|102.95|47114
1605543080000|2020-11-16 16:11:20|103.15|103|103.15|103.05|103.2|103.1|103.15|103|48719
1605543090000|2020-11-16 16:11:30|103.2|103.1|103.25|103.15|103.25|103.15|103.15|103.05|74755
1605543100000|2020-11-16 16:11:40|||||||||12893
1605543110000|2020-11-16 16:11:50|103.2|103.1|103.05|102.95|103.2|103.1|103|102.95|55351
1605543120000|2020-11-16 16:12:00|103|102.9|102.95|102.8|103|102.9|102.9|102.8|75162
1605543130000|2020-11-16 16:12:10|102.9||102.9||102.9||102.9||1309
1605543140000|2020-11-16 16:12:20|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.75|8393
1605543150000|2020-11-16 16:12:30|102.8|102.7|102.9|102.8|102.9|102.8|102.8|102.7|19529
1605543160000|2020-11-16 16:12:40|102.95|102.85|103|102.9|103|102.9|102.9|102.8|22725
1605543170000|2020-11-16 16:12:50|103.05|102.95|103.05|102.95|103.05|102.95|103|102.95|33931
1605543180000|2020-11-16 16:13:00|103.1|103|103.15|103.05|103.15|103.05|103.1|102.95|48236
1605543190000|2020-11-16 16:13:10|||||||||8908
1605543200000|2020-11-16 16:13:20|||||||||9067
1605543210000|2020-11-16 16:13:30|||||||||5308
1605543220000|2020-11-16 16:13:40|||||||||2400
1605543230000|2020-11-16 16:13:50|103.2|103.1|103.2|103.1|103.2|103.1|103.15|103.1|46699
1605543240000|2020-11-16 16:14:00|103.15|103.05|103.1|103|103.15|103.1|103.1|103|53610
1605543250000|2020-11-16 16:14:10|||||||||1043
1605543260000|2020-11-16 16:14:20|103.05|102.95|102.9|102.85|103.05|102.95|102.85|102.8|77859
1605543270000|2020-11-16 16:14:30|102.95||102.95||102.95||102.95||10318
1605543280000|2020-11-16 16:14:40|||||||||230
1605543290000|2020-11-16 16:14:50|103|102.9|103|102.9|103|102.9|103|102.9|21357
1605543300000|2020-11-16 16:15:00|103.1|102.95|103.1|102.95|103.15|103|103.05|102.9|5347
1605543310000|2020-11-16 16:15:10|103.15|103|103.1|102.95|103.15|103|103.1|102.95|0
1605543320000|2020-11-16 16:15:20|103.15|103|103.15|103|103.15|103|103.15|103|0
1605543330000|2020-11-16 16:15:30|103.1|102.95|103.1|102.95|103.15|103|103.1|102.95|5
1605543340000|2020-11-16 16:15:40|103.15|103|103.05|102.9|103.15|103|103.05|102.9|5452
1605543350000|2020-11-16 16:15:50|103|102.85|103.05|102.9|103.1|102.95|103|102.85|1794
1605543370000|2020-11-16 16:16:10|103.1|102.95|103.05|102.95|103.1|103|103.05|102.9|0
1605543380000|2020-11-16 16:16:20|103.1|103|103.1|103|103.1|103|103.1|103|0
1605543390000|2020-11-16 16:16:30|103.05|102.95|103.05|102.95|103.1|103|103.05|102.95|3393
1605543400000|2020-11-16 16:16:40|103.15|103.05|103.2|103.05|103.2|103.05|103.1|103|286
1605543410000|2020-11-16 16:16:50|103.15|103|103.3|103.15|103.3|103.15|103.15|103|12546
1605543420000|2020-11-16 16:17:00|103.25|103.1|103.2|103.1|103.35|103.2|103.2|103.1|3681
1605543430000|2020-11-16 16:17:10|103.15|103.05|103.1|103|103.2|103.1|103.1|103|5522
1605543440000|2020-11-16 16:17:20|103.15|103.05|103.1|102.95|103.15|103.05|103.1|102.95|0
1605543450000|2020-11-16 16:17:30|103.15|103|103.15|103|103.15|103|103.15|103|0
1605543460000|2020-11-16 16:17:40|103.1|102.95|103|102.9|103.15|103|102.95|102.85|5254
1605543470000|2020-11-16 16:17:50|102.95|102.85|103.1|102.95|103.15|103|102.95|102.85|3540
1605543480000|2020-11-16 16:18:00|103.2|103|103.2|103.05|103.2|103.05|103.15|103|6855
1605543490000|2020-11-16 16:18:10|103.15|103|103.15|103|103.2|103.05|103.15|103|0
1605543500000|2020-11-16 16:18:20|103.2|103.05|103.35|103.2|103.35|103.2|103.2|103.05|16575
1605543510000|2020-11-16 16:18:30|103.25|103.05|103.3|103.15|103.3|103.15|103.25|103.05|3731
1605543520000|2020-11-16 16:18:40|103.25|103.1|103.15|103|103.3|103.2|103.15|103|8281
1605543530000|2020-11-16 16:18:50|103.2|103.05|103.2|103.05|103.25|103.1|103.2|103.05|0
1605543540000|2020-11-16 16:19:00|103.25|103.1|103.25|103.1|103.25|103.1|103.2|103.05|5025
1605543550000|2020-11-16 16:19:10|103.15|103|103.15|103|103.15|103|103.15|103|1120
1605543560000|2020-11-16 16:19:20|103.2|103.05|103.25|103.05|103.25|103.05|103.2|103|1366
1605543570000|2020-11-16 16:19:30|103.2|103|103.2|103.05|103.25|103.1|103.2|103|0
1605543580000|2020-11-16 16:19:40|103.25|103.1|103.25|103.1|103.25|103.1|103.25|103.1|0
1605543590000|2020-11-16 16:19:50|103.2|103.05|103.25|103.1|103.25|103.1|103.2|103.05|1707
1605543600000|2020-11-16 16:20:00|103.2|103.05|103.3|103.15|103.3|103.15|103.15|103.05|8131
1605543610000|2020-11-16 16:20:10|103.2|103.1|103.2|103.1|103.25|103.15|103.2|103.1|0
1605543620000|2020-11-16 16:20:20|103.25|103.15|103.25|103.1|103.25|103.15|103.2|103.05|4000
1605543630000|2020-11-16 16:20:30|103.2|103.05|103.2|103.1|103.25|103.1|103.2|103.05|0
1605543640000|2020-11-16 16:20:40|103.25|103.15|103.2|103.1|103.25|103.15|103.2|103.1|0
1605543650000|2020-11-16 16:20:50|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|0
1605543660000|2020-11-16 16:21:00|103.2|103.1|103.25|103.1|103.25|103.15|103.2|103.1|2147
1605543670000|2020-11-16 16:21:10|103.2|103.15|103.25|103.1|103.25|103.15|103.2|103.05|0
1605543680000|2020-11-16 16:21:20|103.2||103.2||103.2||103.2||2627
1605543690000|2020-11-16 16:21:30|103.35|103.2|103.35|103.2|103.35|103.2|103.3|103.15|1929
1605543700000|2020-11-16 16:21:40|103.3|103.15|103.3|103.2|103.35|103.25|103.3|103.15|0
1605543710000|2020-11-16 16:21:50|103.35|103.25|103.35|103.2|103.4|103.25|103.35|103.2|0
1605543720000|2020-11-16 16:22:00|103.4|103.25|103.4|103.25|103.4|103.25|103.4|103.25|0
1605543730000|2020-11-16 16:22:10|103.3|103.2|103.3|103.15|103.4|103.25|103.3|103.15|4546
1605543750000|2020-11-16 16:22:30|103.35|103.2|103.3|103.2|103.4|103.25|103.3|103.2|1000
1605543760000|2020-11-16 16:22:40|103.35|103.25|103.35|103.2|103.35|103.25|103.3|103.15|2930
1605543770000|2020-11-16 16:22:50|103.3|103.15|103.35|103.2|103.35|103.2|103.3|103.15|0
1605543780000|2020-11-16 16:23:00|103.4|103.25|103.35|103.2|103.4|103.25|103.35|103.2|0
1605543790000|2020-11-16 16:23:10|103.4|103.25|103.45|103.3|103.45|103.3|103.4|103.25|1594
1605543800000|2020-11-16 16:23:20|103.4|103.25|103.45|103.3|103.45|103.3|103.4|103.25|0
1605543810000|2020-11-16 16:23:30|103.4|103.25|103.4|103.25|103.45|103.3|103.4|103.25|3568
1605543820000|2020-11-16 16:23:40|103.45|103.3|103.45|103.3|103.45|103.3|103.45|103.3|718
1605543830000|2020-11-16 16:23:50|103.5|103.35|103.55|103.4|103.55|103.4|103.4|103.3|3033
1605543840000|2020-11-16 16:24:00|103.5|103.35|103.5|103.35|103.5|103.35|103.5|103.35|0
1605543850000|2020-11-16 16:24:10|103.55|103.4|103.5|103.4|103.55|103.4|103.45|103.35|10070
1605543860000|2020-11-16 16:24:20|103.4|103.3|103.4|103.25|103.45|103.3|103.35|103.25|6148
1605543870000|2020-11-16 16:24:30|103.45|103.3|103.45|103.35|103.5|103.35|103.4|103.25|5445
1605543880000|2020-11-16 16:24:40|103.5|103.3|103.4|103.3|103.5|103.35|103.4|103.3|3387
1605543890000|2020-11-16 16:24:50|103.45|103.35|103.45|103.3|103.45|103.35|103.35|103.25|0
1605543900000|2020-11-16 16:25:00|103.4|103.25|103.45|103.3|103.45|103.3|103.4|103.25|1900
1605543910000|2020-11-16 16:25:10|103.4|103.25|103.4|103.3|103.4|103.3|103.35|103.25|4020
1605543920000|2020-11-16 16:25:20|103.35|103.25|103.35|103.2|103.4|103.3|103.3|103.15|11226
1605543930000|2020-11-16 16:25:30|103.4|103.25|103.4|103.25|103.4|103.25|103.4|103.25|0
1605543940000|2020-11-16 16:25:40|103.35||103.35||103.35||103.35||0
1605543950000|2020-11-16 16:25:50|103.4|103.3|103.4|103.25|103.4|103.3|103.35|103.25|1285
1605543960000|2020-11-16 16:26:00|103.45|103.3|103.45|103.3|103.5|103.35|103.4|103.25|5549
1605543970000|2020-11-16 16:26:10|103.55|103.35|103.5|103.4|103.55|103.4|103.5|103.35|3783
1605543980000|2020-11-16 16:26:20|103.55|103.45|103.6|103.5|103.6|103.5|103.55|103.4|1518
1605543990000|2020-11-16 16:26:30|103.65|103.45|103.6|103.45|103.65|103.5|103.6|103.45|719
1605544000000|2020-11-16 16:26:40|103.65|103.5|103.6|103.45|103.65|103.5|103.6|103.45|12
1605544010000|2020-11-16 16:26:50|103.65|103.5|103.65|103.5|103.65|103.5|103.6|103.45|0
1605544020000|2020-11-16 16:27:00|103.55|103.4|103.55|103.4|103.55|103.4|103.5|103.35|5022
1605544030000|2020-11-16 16:27:10|103.5|103.35|103.45|103.3|103.5|103.35|103.45|103.3|967
1605544040000|2020-11-16 16:27:20|103.5|103.35|103.45|103.3|103.5|103.35|103.4|103.25|132
1605544050000|2020-11-16 16:27:30|103.4|103.25|103.4|103.25|103.4|103.25|103.35|103.2|3245
1605544060000|2020-11-16 16:27:40|103.35|103.2|103.4|103.25|103.4|103.25|103.35|103.2|3643
1605544070000|2020-11-16 16:27:50|103.35|103.2|103.35|103.25|103.45|103.3|103.35|103.2|578
1605544080000|2020-11-16 16:28:00|103.4|103.3|103.5|103.35|103.5|103.35|103.4|103.3|6534
1605544090000|2020-11-16 16:28:10|103.45|103.3|103.55|103.4|103.55|103.4|103.45|103.3|2000
1605544100000|2020-11-16 16:28:20|103.45|103.35|103.55|103.4|103.55|103.45|103.45|103.35|1929
1605544110000|2020-11-16 16:28:30|103.6|103.45|103.65|103.5|103.7|103.55|103.55|103.4|4232
1605544120000|2020-11-16 16:28:40|103.7|103.55|103.75|103.55|103.75|103.55|103.65|103.5|698
1605544130000|2020-11-16 16:28:50|103.7|103.6|103.7|103.6|103.7|103.6|103.65|103.55|2200
1605544140000|2020-11-16 16:29:00|103.65|103.55|103.7|103.55|103.7|103.6|103.65|103.5|5662
1605544150000|2020-11-16 16:29:10|103.65|103.5|103.65|103.55|103.7|103.55|103.6|103.5|4049
1605544160000|2020-11-16 16:29:20|103.6|103.5|103.5|103.35|103.65|103.55|103.45|103.35|12495
1605544170000|2020-11-16 16:29:30|103.55|103.4|103.5|103.35|103.55|103.4|103.45|103.3|2010
1605544180000|2020-11-16 16:29:40|103.55|103.4|103.45|103.3|103.55|103.4|103.45|103.3|3035
1605544190000|2020-11-16 16:29:50|103.5|103.35|103.35|103.2|103.5|103.35|103.35|103.2|1452
1605600020000|2020-11-17 08:00:20|104.5|104.2|104.7|104.3|104.8|104.4|104.5|104.2|28268
1605600030000|2020-11-17 08:00:30|104.75|104.35|104.75|104.35|104.75|104.4|104.6|104.2|172250
1605600040000|2020-11-17 08:00:40|104.8|104.4|104.9|104.5|104.9|104.5|104.75|104.35|143253
1605600050000|2020-11-17 08:00:50|104.85|104.45|104.7|104.25|104.85|104.45|104.7|104.2|46807
1605600060000|2020-11-17 08:01:00|104.5|104.5|104.45|104.25|104.7|104.5|104.45|104.25|110539
1605600070000|2020-11-17 08:01:10|104.4|104.2|104.4|104|104.4|104.2|104.4|104|144306
1605600080000|2020-11-17 08:01:20|104|103.95|104.4|104.05|104.45|104.05|104|103.8|304514
1605600090000|2020-11-17 08:01:30|104|104|104|103.65|104.4|104|103.9|103.6|51131
1605600100000|2020-11-17 08:01:40|104.15|103.7|104.25|103.95|104.65|103.95|103.9|103.7|153077
1605600110000|2020-11-17 08:01:50|104|103.9|104.45|103.9|104.55|104.1|103.95|103.65|126908
1605600120000|2020-11-17 08:02:00|||||||||107677
1605600130000|2020-11-17 08:02:10|104.5|103.95|104.8|104.3|104.8|104.35|104.15|103.95|138446
1605600140000|2020-11-17 08:02:20|104.75|104.35|104.95|104.45|105|104.45|104.7|104.2|72684
1605600150000|2020-11-17 08:02:30||104.5||104.55||104.55||104.5|56583
1605600160000|2020-11-17 08:02:40|104.7|104.6|104.9|104.45|104.95|104.7|104.65|104.45|159192
1605600170000|2020-11-17 08:02:50|104.5|104.6|104.9|104.5|104.9|104.6|104.4|104.3|77472
1605600180000|2020-11-17 08:03:00|104.75|104.75|104.7|104.5|104.9|104.75|104.7|104.2|239062
1605600190000|2020-11-17 08:03:10|104.5|104.2|104.75|104.25|104.85|104.25|104.5|104.2|94437
1605600200000|2020-11-17 08:03:20|104.85|104.7|104.95|104.75|104.95|104.75|104.85|104.25|116159
1605600210000|2020-11-17 08:03:30|105|104.8|104.75|104.3|105|104.8|104.75|104.3|52451
1605600220000|2020-11-17 08:03:40|104.8|104.4|104.95|104.5|104.95|104.5|104.8|104.4|43896
1605600230000|2020-11-17 08:03:50||104.55||104.55||104.55||104.55|30712
1605600240000|2020-11-17 08:04:00|104.9|104.8|104.95|104.8|104.95|104.8|104.9|104.5|102043
1605600250000|2020-11-17 08:04:10|105|104.75|104.95|104.6|105|104.75|104.95|104.55|78302
1605600260000|2020-11-17 08:04:20|105|104.55|104.95|104.65|105|104.95|104.75|104.55|59985
1605600270000|2020-11-17 08:04:30|104.9|104.75|104.9|104.6|104.9|104.75|104.85|104.6|143146
1605600280000|2020-11-17 08:04:40|104.85|104.55|104.8|104.5|104.95|104.9|104.8|104.35|154446
1605600290000|2020-11-17 08:04:50|104.7|104.45|104.55|104.35|104.7|104.6|104.5|104.2|39691
1605600300000|2020-11-17 08:05:00|||||||||70665
1605600310000|2020-11-17 08:05:10|104.6|104.4|104.7|104.3|104.7|104.4|104.6|104.3|39323
1605600320000|2020-11-17 08:05:20|104.6|104.6|104.65|104.35|104.7|104.6|104.6|104.3|33268
1605600330000|2020-11-17 08:05:30|104.6|104.4|104.65|104.4|104.65|104.4|104.6|104.35|33928
1605600340000|2020-11-17 08:05:40|104.7|104.45|104.85|104.65|104.9|104.65|104.7|104.45|185058
1605600350000|2020-11-17 08:05:50|104.9|104.7|104.9|104.8|105|104.85|104.75|104.7|120268
1605600360000|2020-11-17 08:06:00|104.85|104.75|104.7|104.5|104.9|104.8|104.7|104.45|74095
1605600370000|2020-11-17 08:06:10|104.65|104.45|104.65|104.25|104.7|104.45|104.65|104.25|46385
1605600380000|2020-11-17 08:06:20|104.6|104.2|104.5|104.1|104.6|104.25|104.5|104.1|33577
1605600390000|2020-11-17 08:06:30|104.45|104.05|104.3|104|104.45|104.05|104.3|104|82860
1605600400000|2020-11-17 08:06:40|104.25|103.95|103.35|103.05|104.25|103.95|103.1|102.95|232209
1605600410000|2020-11-17 08:06:50|103.5|103.1|103.5|103.2|103.8|103.4|103.45|103.1|42090
1605600420000|2020-11-17 08:07:00|103.35|103.15|103.35|103.2|103.35|103.2|103.35|103.15|36437
1605600430000|2020-11-17 08:07:10|103.5|103.5|103.45|103.2|103.55|103.5|103.45|103.2|34105
1605600440000|2020-11-17 08:07:20|103.4|103.15|103.3|103.15|103.45|103.15|103.3|103.1|220237
1605600450000|2020-11-17 08:07:30|103.25|103.1|102.45|102|103.25|103.1|102.45|102|99642
1605600460000|2020-11-17 08:07:40|102.4|102.05|102|101.75|102.45|102.05|102|101.6|108098
1605600470000|2020-11-17 08:07:50|101.95|101.6|101.75|101.4|102|101.6|101.3|101|316146
1605600480000|2020-11-17 08:08:00|101.8|101.35|102.4|101.95|102.55|102.05|101.4|101|212567
1605600490000|2020-11-17 08:08:10|102.45|102|101.95|101.75|102.45|102.05|101.95|101.65|88649
1605600500000|2020-11-17 08:08:20|102|101.65|101.75|101.6|102.15|101.75|101.7|101.5|109240
1605600510000|2020-11-17 08:08:30|101.8|101.65|101.8|101.5|101.9|101.8|101.55|101.45|90861
1605600520000|2020-11-17 08:08:40|101.9|101.65|101.85|101.75|102|101.75|101.75|101.65|56481
1605600530000|2020-11-17 08:08:50|101.8|101.55|102.25|101.8|102.25|101.8|101.75|101.5|148136
1605600540000|2020-11-17 08:09:00|101.55|101.75|101.9|101.55|102.15|101.75|101.55|101.5|67005
1605600550000|2020-11-17 08:09:10|101.8|101.5|101.5|101.35|101.8|101.55|101.5|101.2|180026
1605600560000|2020-11-17 08:09:20|||||||||10985
1605600570000|2020-11-17 08:09:30|101.55|101.4|100.85|100.6|101.55|101.5|100.85|100.5|137602
1605600580000|2020-11-17 08:09:40|100.8||100.8||100.8||100.8||30912
1605600590000|2020-11-17 08:09:50|||||||||44846
1605600600000|2020-11-17 08:10:00|100.85|100.65|101.2|100.95|101.25|101|100.85|100.6|158145
1605600610000|2020-11-17 08:10:10|101.25|100.8|100.9|100.6|101.25|100.8|100.6|100.5|56806
1605600620000|2020-11-17 08:10:20|100.85|100.55|100.65|100.3|101|100.9|100.65|100.3|112179
1605600630000|2020-11-17 08:10:30|100.6|100.2|100.6|100.35|100.6|100.4|100.45|100.2|73152
1605600640000|2020-11-17 08:10:40|100.65|100.5|100.5|100.35|100.65|100.5|100.45|100.2|44845
1605600650000|2020-11-17 08:10:50|100.65|100.2|100.55|100.3|100.65|100.5|100.4|100.2|127476
1605600660000|2020-11-17 08:11:00|100.3|100.25|100.5|100.25|100.55|100.35|100.3|100.25|92395
1605600670000|2020-11-17 08:11:10|100.4|100.2|100.35|100.15|100.4|100.2|100.3|100.1|78346
1605600680000|2020-11-17 08:11:20|100.3|100.1|100.3|99.86|100.3|100.1|99.86|99.84|240295
1605600690000|2020-11-17 08:11:30|100.35|99.92|100.35|99.96|100.35|99.96|100.25|99.88|34666
1605600700000|2020-11-17 08:11:40|100.3|100|100.25|100|100.3|100|100|99.96|51183
1605600710000|2020-11-17 08:11:50|||||||||60160
1605600720000|2020-11-17 08:12:00|||||||||5390
1605600730000|2020-11-17 08:12:10|100.3|100.05|100.25|100.05|100.3|100.1|100.2|99.94|59633
1605600740000|2020-11-17 08:12:20|100.3|100.1|100.25|100.05|100.35|100.1|100.25|100.05|44732
1605600750000|2020-11-17 08:12:30|100.1|100.1|100.15|100|100.5|100.35|100.05|99.86|134299
1605600760000|2020-11-17 08:12:40|100.1|99.98|100.15|100|100.2|100.05|99.98|99.86|184771
1605600770000|2020-11-17 08:12:50|100.2|99.9|100.15|99.9|100.2|100.1|100.05|99.82|85095
1605600780000|2020-11-17 08:13:00|100|100|100.2|100|100.2|100|100|99.98|116539
1605600790000|2020-11-17 08:13:10|100.15|99.98|100.2|100|100.2|100|100.15|99.98|12597
1605600800000|2020-11-17 08:13:20|100.1|100.1|100.5|100.2|100.5|100.25|100.1|100|69398
1605600810000|2020-11-17 08:13:30|100.6|100.25|100.9|100.6|100.9|100.6|100.6|100.2|135923
1605600820000|2020-11-17 08:13:40|100.95|100.7|101.05|100.6|101.4|101.1|100.95|100.6|99801
1605600830000|2020-11-17 08:13:50|101|100.55|100.8|100.4|101|100.8|100.7|100.4|148264
1605600840000|2020-11-17 08:14:00|100.75|100.5|100.6|100.4|100.75|100.65|100.6|100.4|47584
1605600850000|2020-11-17 08:14:10|100.65|100.45|100.75|100.55|100.75|100.65|100.55|100.45|14075
1605600860000|2020-11-17 08:14:20|100.7|100.5|100.8|100.55|100.8|100.55|100.55|100.15|51926
1605600870000|2020-11-17 08:14:30|100.85|100.6|101.25|100.9|101.25|101|100.85|100.6|51173
1605600880000|2020-11-17 08:14:40|101.2|100.95|100.9|100.65|101.2|101|100.8|100.65|44965
1605600900000|2020-11-17 08:15:00|100.8|100.6|100.8|100.5|100.9|100.75|100.75|100.5|113998
1605600910000|2020-11-17 08:15:10|100.9|100.55|100.95|100.6|101|100.95|100.9|100.5|44494
1605600920000|2020-11-17 08:15:20|100.9|100.55|101.2|101|101.2|101|100.9|100.55|59525
1605600930000|2020-11-17 08:15:30|101.15|101.1|101.3|101.1|101.3|101.25|101.05|100.95|69582
1605600940000|2020-11-17 08:15:40|101.35|101.15|101.55|101.35|101.75|101.45|101.2|101.1|114687
1605600950000|2020-11-17 08:15:50|101.5||101.5||101.5||101.5||16757
1605600960000|2020-11-17 08:16:00|101.55|101.4|101.45|101.3|101.55|101.4|101.45|101.3|21353
1605600970000|2020-11-17 08:16:10|101.4|101.25|101.35|101.1|101.4|101.25|101.35|101.1|35472
1605600980000|2020-11-17 08:16:20|101.25|101.05|101.15|100.9|101.25|101.2|101|100.9|51923
1605600990000|2020-11-17 08:16:30||101||100.9||101||100.9|79240
1605601000000|2020-11-17 08:16:40|101.2|101|101.35|101.1|101.35|101.1|101.2|100.9|59230
1605601010000|2020-11-17 08:16:50|101.4|101.15|101.45|101.3|101.55|101.5|101.35|101.15|38168
1605601020000|2020-11-17 08:17:00|101.4|101.25|101.4|101.2|101.4|101.35|101.3|101.2|42029
1605601040000|2020-11-17 08:17:20|101.45|101.3|101.4|101.15|101.45|101.35|101.2|101|71512
1605601050000|2020-11-17 08:17:30|101.45|101.2|101.45|101.25|101.6|101.35|101.45|101.2|50085
1605601060000|2020-11-17 08:17:40|101.5|101.2|101.7|101.45|101.7|101.65|101.45|101.15|14671
1605601070000|2020-11-17 08:17:50|101.65|101.4|101.5|101.3|101.65|101.4|101.5|101.25|4864
1605601080000|2020-11-17 08:18:00|101.45|101.25|101.45|101.15|101.45|101.3|101.45|101.05|32702
1605601090000|2020-11-17 08:18:10|101.4|101.1|101.3|101.05|101.4|101.15|101.3|101.05|23033
1605601100000|2020-11-17 08:18:20|101.4|101.1|101.7|101.4|101.7|101.6|101.4|101.1|34583
1605601110000|2020-11-17 08:18:30|101.75|101.5|101.55|101.35|101.75|101.7|101.5|101.25|51399
1605601120000|2020-11-17 08:18:40|101.5|101.5|101.45|101.3|101.55|101.5|101.35|101.3|40963
1605601130000|2020-11-17 08:18:50|101.4|101.25|101.5|101.3|101.5|101.35|101.35|101.25|5511
1605601140000|2020-11-17 08:19:00|101.55|101.35|101.55|101.35|101.55|101.4|101.5|101.35|27348
1605601150000|2020-11-17 08:19:10|101.6|101.4|101.7|101.5|101.8|101.6|101.6|101.35|19697
1605601160000|2020-11-17 08:19:20|101.65|101.55|101.7|101.5|101.8|101.55|101.65|101.5|56403
1605601170000|2020-11-17 08:19:30|101.75|101.6|101.8|101.7|101.9|101.8|101.75|101.5|90494
1605601180000|2020-11-17 08:19:40|101.75|101.65|101.7|101.5|101.75|101.65|101.7|101.5|37022
1605601190000|2020-11-17 08:19:50|101.65|101.45|101.6|101.45|101.65|101.5|101.6|101.3|55203
1605601200000|2020-11-17 08:20:00|101.55|101.4|101.35|101.2|101.6|101.5|101.35|101|50915
1605601210000|2020-11-17 08:20:10|101.3|101.05|100.9|100.5|101.3|101.05|100.75|100.5|63596
1605601220000|2020-11-17 08:20:20|100.85|100.45|100.65|100.4|100.85|100.5|100.65|100.4|35593
1605601230000|2020-11-17 08:20:30|100.6|100.3|100.65|100.45|100.75|100.7|100.45|100.2|79791
1605601240000|2020-11-17 08:20:40|100.7|100.5|100.7|100.45|100.75|100.7|100.7|100.45|66069
1605601250000|2020-11-17 08:20:50|100.65|100.4|100.75|100.6|100.8|100.6|100.6|100.4|41013
1605601260000|2020-11-17 08:21:00|100.7|100.5|100.5|100.3|100.7|100.6|100.5|100.3|21077
1605601270000|2020-11-17 08:21:10|100.45|100.25|100.3|100|100.45|100.25|100.25|100|108092
1605601280000|2020-11-17 08:21:20|100.35|100.15|100.65|100.55|100.7|100.55|100.3|100.15|101698
1605601290000|2020-11-17 08:21:30|100.6|100.5|100.35|100.05|100.7|100.5|100.2|100.05|83821
1605601300000|2020-11-17 08:21:40|100.4|100.1|100.4|100.2|100.5|100.2|100.3|100.1|73008
1605601310000|2020-11-17 08:21:50|100.35|100.15|100.4|100.1|100.4|100.2|100.35|100.1|59999
1605601320000|2020-11-17 08:22:00|100.35|100.15|100.25|100|100.6|100.4|100.1|100|112609
1605601330000|2020-11-17 08:22:10|100.2|99.9|99.98|99.82|100.2|99.94|99.96|99.8|122239
1605601340000|2020-11-17 08:22:20|99.96|99.8|99.98|99.8|99.98|99.9|99.94|99.8|107858
1605601350000|2020-11-17 08:22:30|99.96|100|100.1|99.8|100.15|100|99.96|99.8|40786
1605601360000|2020-11-17 08:22:40|99.92|99.82|100.1|99.8|100.15|100.1|99.92|99.8|72717
1605601370000|2020-11-17 08:22:50|100.15|99.82|100.35|100.1|100.45|100.2|100.15|99.82|153201
1605601380000|2020-11-17 08:23:00|100.3|100.05|100.25|100|100.35|100.05|100.2|100|24381
1605601390000|2020-11-17 08:23:10|100.2|99.92|100.05|99.8|100.2|100|100.05|99.8|34112
1605601400000|2020-11-17 08:23:20|100.1|100|100.1|99.82|100.1|100|100.1|99.82|30270
1605601410000|2020-11-17 08:23:30|||||||||24219
1605601420000|2020-11-17 08:23:40|||||||||21186
1605601430000|2020-11-17 08:23:50|100.05|100|100.05|99.9|100.05|100|100.05|99.8|42185
1605601440000|2020-11-17 08:24:00|100|99.82|100|99.82|100|100|99.98|99.82|20442
1605601450000|2020-11-17 08:24:10|100.05|99.9|100.5|100.2|100.5|100.2|100.05|99.9|33882
1605601460000|2020-11-17 08:24:20|100.45||100.45||100.45||100.45||4072
1605601470000|2020-11-17 08:24:30||100.3||100.3||100.3||100.3|11392
1605601480000|2020-11-17 08:24:40|100.4|100.4|100.15|99.82|100.45|100.4|100.05|99.82|42925
1605601490000|2020-11-17 08:24:50|100.1|99.88|100.35|100.15|100.4|100.2|100.1|99.88|40281
1605601500000|2020-11-17 08:25:00|100.3|100.1|100.25|99.88|100.3|100.1|100.25|99.88|7431
1605601510000|2020-11-17 08:25:10|100.2|99.84|99.94|99.7|100.2|99.88|99.94|99.7|34500
1605601520000|2020-11-17 08:25:20|99.92|99.6|99.96|99.72|99.96|99.9|99.82|99.58|112904
1605601530000|2020-11-17 08:25:30||99.74||99.74||99.74||99.74|54188
1605601540000|2020-11-17 08:25:40|99.94||99.92||99.94||99.92||9640
1605601550000|2020-11-17 08:25:50|99.94|99.88|100.1|99.78|100.1|99.88|99.94|99.74|131571
1605601560000|2020-11-17 08:26:00|100.05|99.76|100|99.76|100.05|99.9|100|99.76|58312
1605601570000|2020-11-17 08:26:10|99.98|99.74|99.6|99.46|99.98|99.74|99.6|99.46|39785
1605601580000|2020-11-17 08:26:20|99.58|99.4|99.54|99.34|99.58|99.46|99.38|99.2|88401
1605601590000|2020-11-17 08:26:30|99.52|99.32|99.34|99|99.52|99.32|99.34|99|50580
1605601600000|2020-11-17 08:26:40|99.22|99.02|99.02|98.78|99.36|99.06|98.82|98.7|196924
1605601610000|2020-11-17 08:26:50|98.96|98.74|98.9|98.74|98.96|98.76|98.9|98.74|140140
1605601620000|2020-11-17 08:27:00|98.94|98.8|99|98.8|99.02|98.92|98.84|98.76|83956
1605601630000|2020-11-17 08:27:10|98.98|98.78|98.62|98.32|99|98.78|98.62|98.32|108872
1605601640000|2020-11-17 08:27:20|98.6|98.3|98.52|98.28|98.6|98.44|98.14|98.12|46576
1605601650000|2020-11-17 08:27:30|98.54||98.54||98.54||98.54||73471
1605601660000|2020-11-17 08:27:40|98.56|98.32|98.66|98.48|98.7|98.64|98.54|98.3|57536
1605601670000|2020-11-17 08:27:50|98.68|98.42|98.56|98.42|98.68|98.5|98.56|98.42|18319
1605601680000|2020-11-17 08:28:00|98.58|98.44|98.48|98.26|98.82|98.6|98.48|98.26|64062
1605601690000|2020-11-17 08:28:10|98.46|98.18|98.38|98.1|98.46|98.18|98.36|98.1|42757
1605601700000|2020-11-17 08:28:20|98.32|98.02|98.14|98|98.32|98.06|98.04|97.9|231580
1605601710000|2020-11-17 08:28:30|98.16|98.02|98.78|98.54|98.92|98.58|98.16|98.02|95783
1605601720000|2020-11-17 08:28:40|98.76|98.52|98.34|98.1|98.76|98.52|98.34|98.1|50694
1605601730000|2020-11-17 08:28:50|98.32||98.32||98.32||98.32||63203
1605601740000|2020-11-17 08:29:00|||||||||16313
1605601750000|2020-11-17 08:29:10|||||||||3055
1605601760000|2020-11-17 08:29:20|98.36|98.12|98.42|98.2|98.76|98.68|98.32|98.12|268844
1605601770000|2020-11-17 08:29:30|98.4|98.22|98.76|98.58|98.76|98.66|98.4|98.22|150911
1605601780000|2020-11-17 08:29:40|98.84|98.52|98.9|98.62|98.9|98.66|98.84|98.52|87492
1605601790000|2020-11-17 08:29:50|98.86|98.74|98.82|98.62|98.86|98.82|98.8|98.62|107373
1605601800000|2020-11-17 08:30:00|98.8|98.6|98.8|98.6|98.8|98.6|98.8|98.6|39254
1605601810000|2020-11-17 08:30:10|98.82|98.62|98.84|98.62|98.84|98.78|98.78|98.62|64337
1605601820000|2020-11-17 08:30:20|98.86|98.64|98.86|98.74|98.9|98.86|98.86|98.64|87619
1605601830000|2020-11-17 08:30:30|98.84|98.72|98.82|98.62|98.84|98.72|98.78|98.5|12550
1605601840000|2020-11-17 08:30:40|98.78|98.54|98.98|98.76|99.16|99|98.72|98.5|275054
1605601850000|2020-11-17 08:30:50|98.94|98.78|99.38|99.2|99.38|99.34|98.94|98.78|75396
1605601860000|2020-11-17 08:31:00|99.36|99.22|99.26|99.02|99.38|99.22|99.24|99|44875
1605601870000|2020-11-17 08:31:10|99.22|99|99.14|98.92|99.22|99|99.06|98.86|27669
1605601880000|2020-11-17 08:31:20|99.16|98.98|99.34|99.16|99.34|99.16|99.16|98.98|40023
1605601890000|2020-11-17 08:31:30|99.36|99.08|99.42|99.28|99.44|99.28|99.36|99.04|41845
1605601900000|2020-11-17 08:31:40|99.44|99.3|99.52|99.32|99.58|99.36|99.44|99.3|65120
1605601910000|2020-11-17 08:31:50||99.4||99.4||99.4||99.4|17101
1605601920000|2020-11-17 08:32:00|99.5|99.48|99.4|99.26|99.5|99.48|99.22|99.1|126562
1605601930000|2020-11-17 08:32:10|99.38|99.24|99.58|99.38|99.6|99.44|99.38|99.22|117035
1605601940000|2020-11-17 08:32:20|99.54|99.36|99.46|99.28|99.54|99.42|99.34|99.24|145048
1605601950000|2020-11-17 08:32:30|99.48|99.3|99.7|99.56|99.7|99.56|99.48|99.3|41311
1605601960000|2020-11-17 08:32:40|99.68||99.68||99.68||99.68||23993
1605601970000|2020-11-17 08:32:50|99.7|99.58|99.76|99.62|99.8|99.64|99.68|99.58|122426
1605601980000|2020-11-17 08:33:00|99.74|99.64|99.54|99.38|99.74|99.64|99.52|99.36|38568
1605601990000|2020-11-17 08:33:10|99.56|99.4|100.1|99.82|100.1|99.86|99.56|99.38|169576
1605602000000|2020-11-17 08:33:20|100|99.8|99.98|99.8|100|99.8|99.98|99.8|11598
1605602010000|2020-11-17 08:33:30|||||||||12431
1605602020000|2020-11-17 08:33:40|99.96|99.78|99.5|99.32|99.96|99.78|99.48|99.32|75179
1605602030000|2020-11-17 08:33:50|99.58|100|100.2|99.94|100.2|100|99.58|99.56|447043
1605602040000|2020-11-17 08:34:00||99.92||99.88||99.92||99.88|19163
1605602050000|2020-11-17 08:34:10|100.25|99.92|100.3|100.05|100.3|100.05|100.25|99.92|9994
1605602060000|2020-11-17 08:34:20|100.35|100.1|100.6|100.4|100.8|100.6|100.3|100|1016159
1605602070000|2020-11-17 08:34:30|100.55|100.35|100.3|100.1|100.6|100.4|100.3|100.1|33418
1605602080000|2020-11-17 08:34:40|100.35|100.15|100.8|100.5|100.8|100.5|100.35|100.15|27549
1605602090000|2020-11-17 08:34:50|||||||||485
1605602100000|2020-11-17 08:35:00|100.85|100.9|100.8|100.6|101|100.9|100.75|100.55|127187
1605602110000|2020-11-17 08:35:10|100.75||100.75||100.75||100.75||35153
1605602120000|2020-11-17 08:35:20|100.8|100.65|100.95|100.7|101|100.8|100.8|100.65|45313
1605602130000|2020-11-17 08:35:30|100.9|100.75|101.15|101|101.15|101.05|100.75|100.65|72501
1605602140000|2020-11-17 08:35:40|101.1|100.95|100.9|100.7|101.1|100.95|100.9|100.65|56559
1605602150000|2020-11-17 08:35:50|100.85|100.6|100.8|100.55|100.85|100.6|100.75|100.55|12790
1605602160000|2020-11-17 08:36:00|100.75|100.5|100.55|100.25|100.75|100.5|100.55|100.25|33466
1605602170000|2020-11-17 08:36:10|100.5|100.2|100.4|100.2|100.55|100.4|100.4|100.2|162597
1605602180000|2020-11-17 08:36:20||100.3||100.3||100.3||100.3|3865
1605602190000|2020-11-17 08:36:30||100.2||100.2||100.2||100.2|59265
1605602200000|2020-11-17 08:36:40|100.45|100.4|100.4|100.2|100.45|100.4|100.4|100.2|105819
1605602210000|2020-11-17 08:36:50|||||||||5428
1605602220000|2020-11-17 08:37:00|100.35|100.15|100.2|100.05|100.35|100.2|100.2|100.05|23835
1605602240000|2020-11-17 08:37:20|100.15|100|100.15|100|100.15|100|100.15|100|2841
1605602250000|2020-11-17 08:37:30||100.1||100||100.1||100|30431
1605602260000|2020-11-17 08:37:40|||||||||2975
1605602270000|2020-11-17 08:37:50|||||||||66958
1605602280000|2020-11-17 08:38:00|||||||||1
1605602290000|2020-11-17 08:38:10|100.1|99.98|99.94|99.84|100.1|100|99.94|99.74|95404
1605602300000|2020-11-17 08:38:20|99.92|99.8|99.86|99.72|99.92|99.8|99.84|99.68|41534
1605602310000|2020-11-17 08:38:30|99.9||99.9||99.9||99.9||1591
1605602320000|2020-11-17 08:38:40|99.88||99.86||99.88||99.86||110
1605602330000|2020-11-17 08:38:50|99.84|99.7|99.74|99.64|99.84|99.7|99.74|99.64|11938
1605602340000|2020-11-17 08:39:00|99.76|99.62|99.7|99.56|99.76|99.62|99.66|99.44|62553
1605602350000|2020-11-17 08:39:10|99.68|99.52|99.7|99.5|99.7|99.56|99.68|99.5|7762
1605602360000|2020-11-17 08:39:20|99.68||99.68||99.68||99.68||15386
1605602370000|2020-11-17 08:39:30|99.66|99.4|99.54|99.34|99.66|99.5|99.54|99.34|9563
1605602380000|2020-11-17 08:39:40|99.52|99.36|99.58|99.46|99.62|99.46|99.52|99.36|46813
1605602390000|2020-11-17 08:39:50|99.6|99.48|100.15|99.86|100.3|100.05|99.6|99.48|170279
1605602400000|2020-11-17 08:40:00|100.1|99.84|99.66|99.52|100.1|99.86|99.66|99.44|32352
1605602410000|2020-11-17 08:40:10|99.68|99.7|99.9|99.7|99.92|99.74|99.68|99.52|18256
1605602420000|2020-11-17 08:40:20|||||||||17745
1605602430000|2020-11-17 08:40:30|||||||||104176
1605602440000|2020-11-17 08:40:40|99.92|99.72|100.15|99.96|100.2|99.96|99.88|99.72|90509
1605602450000|2020-11-17 08:40:50|100.2|99.98|100|99.86|100.2|99.98|100|99.82|12310
1605602460000|2020-11-17 08:41:00|99.94|99.82|99.84|99.72|99.98|99.82|99.84|99.62|15381
1605602470000|2020-11-17 08:41:10|99.86|99.9|99.9|99.72|99.96|99.9|99.86|99.72|52520
1605602480000|2020-11-17 08:41:20||99.74||99.8||99.8||99.74|3666
1605602490000|2020-11-17 08:41:30||99.72||99.72||99.72||99.72|2168
1605602500000|2020-11-17 08:41:40|||||||||25922
1605602510000|2020-11-17 08:41:50|||||||||1000
1605602520000|2020-11-17 08:42:00|99.88||99.88||99.88||99.88||62913
1605602530000|2020-11-17 08:42:10|99.9|99.7|99.76|99.62|99.9|99.7|99.76|99.62|18468
1605602540000|2020-11-17 08:42:20|99.74|99.6|99.68|99.5|99.74|99.62|99.68|99.5|45436
1605602550000|2020-11-17 08:42:30|99.7|99.7|99.72|99.56|99.74|99.7|99.7|99.56|68572
1605602560000|2020-11-17 08:42:40|||||||||18391
1605602580000|2020-11-17 08:43:00|99.7||99.7||99.7||99.7||190280
1605602590000|2020-11-17 08:43:10|99.72|99.8|99.88|99.8|100|99.82|99.72|99.6|108140
1605602600000|2020-11-17 08:43:20|99.86|99.78|99.54|99.44|99.86|99.8|99.52|99.44|57978
1605602610000|2020-11-17 08:43:30|99.52|99.46|99.8|99.72|99.84|99.8|99.48|99.46|103462
1605602620000|2020-11-17 08:43:40|99.78|99.7|99.72|99.66|99.78|99.7|99.54|99.38|84706
1605602630000|2020-11-17 08:43:50|99.7|99.58|99.78|99.66|99.8|99.66|99.7|99.58|11390
1605602640000|2020-11-17 08:44:00||99.62||99.58||99.64||99.58|11313
1605602650000|2020-11-17 08:44:10|99.76||99.76||99.76||99.76||5743
1605602660000|2020-11-17 08:44:20|99.78|99.6|100.05|99.76|100.1|99.82|99.78|99.6|25721
1605602670000|2020-11-17 08:44:30||99.78||99.78||99.78||99.78|1748
1605602680000|2020-11-17 08:44:40|100|99.76|99.86|99.66|100|99.76|99.86|99.66|31199
1605602690000|2020-11-17 08:44:50|99.84||99.84||99.84||99.84||2049
1605602700000|2020-11-17 08:45:00||99.68||99.68||99.68||99.68|755
1605602710000|2020-11-17 08:45:10|99.86|99.7|99.94|99.74|99.96|99.74|99.86|99.7|30557
1605602720000|2020-11-17 08:45:20|||||||||13204
1605602730000|2020-11-17 08:45:30||99.76||99.76||99.76||99.76|11410
1605602740000|2020-11-17 08:45:40|99.9|99.74|99.7|99.62|99.9|99.74|99.7|99.62|17124
1605602750000|2020-11-17 08:45:50|99.68|99.58|99.54|99.46|99.68|99.62|99.54|99.46|10831
1605602760000|2020-11-17 08:46:00|99.52|99.52|99.48|99.38|99.6|99.52|99.44|99.3|47978
1605602770000|2020-11-17 08:46:10|99.46|99.5|99.54|99.5|99.66|99.54|99.44|99.5|200670
1605602780000|2020-11-17 08:46:20|99.52|99.4|99.5|99.38|99.54|99.46|99.44|99.38|85888
1605602790000|2020-11-17 08:46:30|99.46|99.4|99.78|99.66|99.88|99.66|99.46|99.4|23433
1605602800000|2020-11-17 08:46:40|99.82|99.68|100.15|100|100.2|100.05|99.82|99.68|206791
1605602810000|2020-11-17 08:46:50|100.1|99.98|100|99.92|100.15|100.1|99.98|99.78|83818
1605602820000|2020-11-17 08:47:00|100.1|99.94|100.15|99.94|100.15|99.94|100.1|99.94|2100
1605602830000|2020-11-17 08:47:10|100.2|100.05|100.6|100.35|100.7|100.5|100.2|100.05|25373
1605602840000|2020-11-17 08:47:20|100.55|100.25|100.35|100.2|100.55|100.25|100.35|100.1|9476
1605602850000|2020-11-17 08:47:30|||||||||13948
1605602860000|2020-11-17 08:47:40|100.3|100.15|100.2|100.05|100.3|100.15|100.2|100.05|49287
1605602870000|2020-11-17 08:47:50|100.15|100|99.82|99.7|100.15|100.05|99.78|99.7|32942
1605602880000|2020-11-17 08:48:00|||||||||4475
1605602890000|2020-11-17 08:48:10|99.84|99.72|99.84|99.72|99.84|99.72|99.84|99.7|9664
1605602900000|2020-11-17 08:48:20|99.86|99.7|99.96|99.82|99.96|99.84|99.84|99.7|60543
1605602910000|2020-11-17 08:48:30|99.94|99.78|100.05|99.9|100.05|99.9|99.94|99.78|7074
1605602920000|2020-11-17 08:48:40|100.1|99.92|100.3|100.15|100.4|100.15|100.1|99.92|17188
1605602930000|2020-11-17 08:48:50|100.35|100.3|100.3|100.2|100.4|100.3|100.3|100.15|69114
1605602940000|2020-11-17 08:49:00|100.25|100.15|99.98|99.78|100.25|100.15|99.98|99.78|10813
1605602950000|2020-11-17 08:49:10|||||||||7948
1605602960000|2020-11-17 08:49:20||99.82||99.82||99.82||99.82|15592
1605602970000|2020-11-17 08:49:30|100|99.88|100.15|99.94|100.15|99.94|100|99.88|21414
1605602980000|2020-11-17 08:49:40|||||||||385
1605602990000|2020-11-17 08:49:50||100||100||100||100|3658
1605603000000|2020-11-17 08:50:00|100.2|100.05|100.35|100.1|100.35|100.1|100.2|100.05|82732
1605603010000|2020-11-17 08:50:10|100.4|100.15|100.35|100.15|100.4|100.15|100.35|100.15|3046
1605603020000|2020-11-17 08:50:20|100.3|100.3|100.35|100.2|100.35|100.3|100.3|100.15|46723
1605603030000|2020-11-17 08:50:30|100.3|100.15|100.25|100.05|100.3|100.15|100.25|100.05|17209
1605603040000|2020-11-17 08:50:40|||||||||983
1605603050000|2020-11-17 08:50:50|100.2|100|100.05|99.94|100.2|100.05|100.05|99.94|30331
1605603060000|2020-11-17 08:51:00||99.9||99.88||99.9||99.88|720
1605603070000|2020-11-17 08:51:10|||||||||2053
1605603080000|2020-11-17 08:51:20||100||99.88||100||99.88|32633
1605603090000|2020-11-17 08:51:30|100||99.98||100||99.98||13920
1605603100000|2020-11-17 08:51:40|99.96|99.86|99.78|99.7|99.96|99.88|99.76|99.7|17414
1605603110000|2020-11-17 08:51:50|99.76|99.72|100.15|100|100.2|100|99.74|99.72|175501
1605603120000|2020-11-17 08:52:00|100.1|99.96|99.94|99.86|100.1|99.98|99.94|99.84|454650
1605603130000|2020-11-17 08:52:10|99.96|99.88|100|99.94|100.1|99.96|99.94|99.86|18097
1605603140000|2020-11-17 08:52:20|99.98|99.92|99.94|99.88|99.98|99.92|99.94|99.86|3197
1605603150000|2020-11-17 08:52:30|99.92|99.86|99.88|99.78|99.92|99.88|99.88|99.78|36277
1605603160000|2020-11-17 08:52:40|99.86|99.74|99.8|99.72|99.86|99.78|99.8|99.7|8086
1605603170000|2020-11-17 08:52:50|99.78|99.7|99.72|99.56|99.78|99.7|99.72|99.5|24327
1605603180000|2020-11-17 08:53:00|99.74|99.58|99.88|99.68|99.9|99.74|99.72|99.58|74694
1605603200000|2020-11-17 08:53:20|99.86|99.66|99.64|99.54|99.86|99.66|99.58|99.5|58225
1605603210000|2020-11-17 08:53:30|99.72|99.58|99.76|99.68|99.86|99.76|99.72|99.58|69389
1605603220000|2020-11-17 08:53:40|||||||||100
1605603230000|2020-11-17 08:53:50|99.74|99.66|99.74|99.6|99.74|99.68|99.74|99.58|44402
1605603240000|2020-11-17 08:54:00|99.72||99.72||99.72||99.72||4881
1605603250000|2020-11-17 08:54:10|||||||||10081
1605603260000|2020-11-17 08:54:20|99.7|99.58|99.66|99.56|99.7|99.6|99.66|99.56|34958
1605603270000|2020-11-17 08:54:30|99.64|99.54|99.64|99.54|99.64|99.56|99.64|99.54|13802
1605603280000|2020-11-17 08:54:40|||||||||611
1605603290000|2020-11-17 08:54:50|99.62|99.52|99.58|99.5|99.62|99.54|99.54|99.48|89059
1605603300000|2020-11-17 08:55:00|99.56|99.48|99.56|99.48|99.56|99.48|99.54|99.48|31739
1605603310000|2020-11-17 08:55:10|99.58|99.5|99.66|99.58|99.72|99.6|99.58|99.5|31400
1605603320000|2020-11-17 08:55:20|99.5|99.56|99.66|99.56|99.68|99.56|99.5|99.48|59772
1605603330000|2020-11-17 08:55:30|99.64|99.54|99.6|99.5|99.64|99.54|99.6|99.5|10013
1605603340000|2020-11-17 08:55:40|99.62|99.52|99.66|99.52|99.66|99.52|99.62|99.52|7715
1605603350000|2020-11-17 08:55:50|||||||||4980
1605603360000|2020-11-17 08:56:00|99.68|99.54|100|99.84|100.05|99.84|99.66|99.54|162558
1605603370000|2020-11-17 08:56:10|99.84|99.82|99.76|99.7|99.96|99.82|99.74|99.64|34388
1605603380000|2020-11-17 08:56:20|||||||||15999
1605603390000|2020-11-17 08:56:30|99.74|99.66|99.7|99.58|99.74|99.66|99.7|99.56|26306
1605603400000|2020-11-17 08:56:40|99.68|99.56|99.64|99.5|99.68|99.58|99.64|99.5|5171
1605603410000|2020-11-17 08:56:50|99.62||99.62||99.62||99.62||1091
1605603420000|2020-11-17 08:57:00|||||||||2488
1605603430000|2020-11-17 08:57:10|||||||||4811
1605603440000|2020-11-17 08:57:20|99.6||99.6||99.6||99.6||6739
1605603450000|2020-11-17 08:57:30|99.56|99.52|99.66|99.6|99.68|99.62|99.56|99.52|41151
1605603460000|2020-11-17 08:57:40|99.68|99.62|99.66|99.56|99.68|99.62|99.64|99.56|30085
1605603470000|2020-11-17 08:57:50|99.64|99.6|99.58|99.52|99.64|99.6|99.58|99.5|12629
1605603480000|2020-11-17 08:58:00|99.56|99.5|99.66|99.56|99.68|99.56|99.54|99.48|23840
1605603490000|2020-11-17 08:58:10|99.64|99.52|99.6|99.5|99.64|99.52|99.6|99.48|3088
1605603500000|2020-11-17 08:58:20|99.58|99.52|99.64|99.5|99.66|99.54|99.58|99.5|34874
1605603510000|2020-11-17 08:58:30|99.62||99.62||99.62||99.62||22099
1605603520000|2020-11-17 08:58:40|99.64|99.54|99.7|99.58|99.7|99.64|99.64|99.5|20053
1605603530000|2020-11-17 08:58:50|99.74|99.7|99.72|99.64|99.74|99.7|99.7|99.58|42656
1605603540000|2020-11-17 08:59:00|||||||||1484
1605603550000|2020-11-17 08:59:10|99.78|99.66|99.78|99.64|99.78|99.66|99.76|99.64|10757
1605603560000|2020-11-17 08:59:20|99.8|99.68|99.92|99.78|99.98|99.8|99.8|99.68|63844
1605603570000|2020-11-17 08:59:30|||||||||3345
1605603580000|2020-11-17 08:59:40||99.8||99.8||99.8||99.8|13645
1605603590000|2020-11-17 08:59:50|99.94|99.82|100.15|100|100.2|100|99.94|99.82|56589
1605603600000|2020-11-17 09:00:00|100.1|99.98|100|99.92|100.1|100|99.92|99.86|25108
1605603610000|2020-11-17 09:00:10|100.05|99.94|100.15|100|100.15|100.05|100|99.94|23146
1605603620000|2020-11-17 09:00:20|100.1|99.98|99.92|99.82|100.1|99.98|99.92|99.8|58210
1605603630000|2020-11-17 09:00:30|99.94|99.86|99.98|99.88|100|99.9|99.94|99.86|9952
1605603640000|2020-11-17 09:00:40||99.86||99.86||99.86||99.86|7590
1605603650000|2020-11-17 09:00:50|||||||||8553
1605603660000|2020-11-17 09:01:00|100|99.82|99.84|99.66|100|99.84|99.84|99.66|39272
1605603670000|2020-11-17 09:01:10|99.86|99.64|99.76|99.6|99.86|99.64|99.76|99.58|9335
1605603680000|2020-11-17 09:01:20|||||||||26108
1605603690000|2020-11-17 09:01:30|99.78|99.62|99.96|99.78|99.96|99.78|99.76|99.62|31336
1605603700000|2020-11-17 09:01:40|99.98|99.74|100.1|99.9|100.1|99.9|99.96|99.74|42395
1605603710000|2020-11-17 09:01:50|100.05|99.88|99.98|99.78|100.05|99.88|99.98|99.78|4538
1605603720000|2020-11-17 09:02:00|||||||||1
1605603730000|2020-11-17 09:02:10|99.96|99.8|99.96|99.8|99.96|99.8|99.96|99.8|19994
1605603740000|2020-11-17 09:02:20|99.98|99.82|100.05|99.86|100.1|99.86|99.96|99.82|63619
1605603750000|2020-11-17 09:02:30|100|99.82|99.9|99.76|100|99.82|99.9|99.74|26066
1605603760000|2020-11-17 09:02:40|99.86|99.74|99.72|99.5|99.86|99.74|99.7|99.5|52220
1605603770000|2020-11-17 09:02:50|99.74|99.54|99.76|99.6|99.76|99.62|99.74|99.54|12676
1605603780000|2020-11-17 09:03:00|99.72|99.58|99.66|99.4|99.72|99.58|99.64|99.4|57480
1605603790000|2020-11-17 09:03:10|99.64|99.42|99.72|99.48|99.72|99.48|99.62|99.4|43032
1605603800000|2020-11-17 09:03:20||99.5||99.5||99.5||99.5|5050
1605603810000|2020-11-17 09:03:30|99.76|99.72|99.76|99.58|99.76|99.72|99.72|99.54|20666
1605603820000|2020-11-17 09:03:40|99.74|99.56|99.58|99.46|99.74|99.56|99.58|99.42|52109
1605603830000|2020-11-17 09:03:50|99.6|99.42|99.6|99.46|99.66|99.5|99.58|99.42|33225
1605603840000|2020-11-17 09:04:00|99.56|99.42|99.54|99.38|99.6|99.42|99.52|99.3|29205
1605603850000|2020-11-17 09:04:10|99.6|99.4|99.6|99.44|99.6|99.44|99.6|99.4|20528
1605603860000|2020-11-17 09:04:20|99.64|99.42|100|99.9|100.1|100.05|99.64|99.4|496898
1605603870000|2020-11-17 09:04:30|99.98||99.94||99.98||99.94||5037
1605603880000|2020-11-17 09:04:40|99.96|99.92|100.2|100|100.3|100.05|99.96|99.92|60638
1605603890000|2020-11-17 09:04:50|||||||||5060
1605603910000|2020-11-17 09:05:10|||||||||16939
1605603920000|2020-11-17 09:05:20|||||||||2627
1605603930000|2020-11-17 09:05:30|100.25|100.05|100.2|100.05|100.25|100.1|100.2|100.05|18780
1605603940000|2020-11-17 09:05:40|||||||||29783
1605603950000|2020-11-17 09:05:50|100.25|100|100.2|100|100.25|100|100.2|100|7715
1605603960000|2020-11-17 09:06:00|100.15|99.96|100.15|99.98|100.2|100|100.1|99.86|22080
1605603980000|2020-11-17 09:06:20|||||||||36229
1605603990000|2020-11-17 09:06:30|100.2|100.05|100.2|100|100.25|100.05|100.2|99.98|47952
1605604010000|2020-11-17 09:06:50|100.15|99.98|100.15|99.98|100.15|99.98|100.15|99.98|2150
1605604020000|2020-11-17 09:07:00|100.1|99.96|99.92|99.84|100.15|100|99.92|99.82|30435
1605604030000|2020-11-17 09:07:10|99.9|99.82|99.84|99.76|99.9|99.82|99.84|99.76|12233
1605604040000|2020-11-17 09:07:20|99.82|99.7|99.8|99.66|99.84|99.76|99.8|99.62|41658
1605604050000|2020-11-17 09:07:30|99.78|99.64|99.94|99.76|100.05|99.78|99.7|99.54|39195
1605604060000|2020-11-17 09:07:40|99.9|99.7|99.84|99.66|99.92|99.82|99.78|99.58|34660
1605604070000|2020-11-17 09:07:50|99.8|99.62|99.8|99.58|99.8|99.62|99.8|99.58|10385
1605604080000|2020-11-17 09:08:00|99.76|99.54|99.7|99.52|99.76|99.54|99.7|99.5|16225
1605604090000|2020-11-17 09:08:10|99.68||99.72||99.74||99.68||201
1605604100000|2020-11-17 09:08:20|99.74||99.74||99.74||99.74||32859
1605604110000|2020-11-17 09:08:30|99.7|99.54|99.7|99.54|99.7|99.54|99.7|99.54|20214
1605604120000|2020-11-17 09:08:40|99.74|99.6|99.78|99.64|99.86|99.78|99.7|99.6|10696
1605604130000|2020-11-17 09:08:50|||||||||3926
1605604140000|2020-11-17 09:09:00|99.82|99.66|99.86|99.66|99.86|99.66|99.82|99.66|10904
1605604150000|2020-11-17 09:09:10|99.88|99.7|100|99.84|100|99.84|99.88|99.7|16888
1605604160000|2020-11-17 09:09:20|||||||||237
1605604170000|2020-11-17 09:09:30||99.86||99.86||99.86||99.86|0
1605604180000|2020-11-17 09:09:40|100.05|99.9|100.05|99.92|100.1|99.92|100|99.9|4079
1605604190000|2020-11-17 09:09:50|||||||||12095
1605604200000|2020-11-17 09:10:00|100|99.9|100|99.82|100|99.92|99.9|99.8|10252
1605604210000|2020-11-17 09:10:10|||||||||24863
1605604220000|2020-11-17 09:10:20|100.05|99.84|100.1|99.86|100.1|99.86|100.05|99.84|2742
1605604240000|2020-11-17 09:10:40|||||||||10176
1605604250000|2020-11-17 09:10:50|100.15|99.9|100.2|100.1|100.3|100.1|100.15|99.9|62101
1605604260000|2020-11-17 09:11:00|100.25|100.15|100.3|100.1|100.3|100.15|100.2|100.1|43938
1605604270000|2020-11-17 09:11:10|100.25|100.05|100.2|100.05|100.25|100.1|100.2|100.05|10174
1605604280000|2020-11-17 09:11:20|||||||||326317
1605604290000|2020-11-17 09:11:30|100.25|100.1|100.3|100.2|100.35|100.25|100.25|100.1|130438
1605604300000|2020-11-17 09:11:40|100.35|100.4|100.7|100.55|100.8|100.7|100.35|100.35|255872
1605604310000|2020-11-17 09:11:50|100.65|100.5|100.55|100.35|100.65|100.5|100.45|100.35|13022
1605604320000|2020-11-17 09:12:00|100.5|100.3|100.45|100.3|100.5|100.35|100.45|100.2|7373
1605604330000|2020-11-17 09:12:10|100.4|100.25|100.3|100.15|100.4|100.25|100.3|100.15|5598
1605604340000|2020-11-17 09:12:20|100.35||100.3||100.35||100.3||31602
1605604350000|2020-11-17 09:12:30|||||||||2964
1605604360000|2020-11-17 09:12:40|100.25|100.1|100.1|99.94|100.3|100.1|100.1|99.94|20371
1605604370000|2020-11-17 09:12:50|100.05|99.92|100|99.9|100.05|99.92|100|99.9|3171
1605604380000|2020-11-17 09:13:00|||||||||1435
1605604390000|2020-11-17 09:13:10|100.05|99.92|100.1|99.94|100.1|99.94|100|99.9|50464
1605604400000|2020-11-17 09:13:20|||||||||500
1605604410000|2020-11-17 09:13:30|||||||||4977
1605604420000|2020-11-17 09:13:40|100.15|100|100.1|100|100.25|100.1|100|99.98|38281
1605604430000|2020-11-17 09:13:50||99.98||99.98||99.98||99.98|8767
1605604440000|2020-11-17 09:14:00|100.15|100|100.35|100.15|100.35|100.15|100.15|100|23969
1605604450000|2020-11-17 09:14:10|100.4|100.25|100.6|100.35|100.6|100.35|100.4|100.25|10863
1605604460000|2020-11-17 09:14:20|100.55|100.5|100.6|100.4|100.6|100.5|100.55|100.4|11973
1605604470000|2020-11-17 09:14:30|100.55|100.5|100.55|100.4|100.55|100.5|100.55|100.4|12461
1605604490000|2020-11-17 09:14:50|||||||||14489
1605604500000|2020-11-17 09:15:00|100.5|100.35|100.45|100.35|100.5|100.4|100.4|100.35|15129
1605604510000|2020-11-17 09:15:10|100.5|100.3|100.45|100.3|100.55|100.5|100.35|100.25|44734
1605604520000|2020-11-17 09:15:20|100.5|100.35|100.45|100.3|100.5|100.35|100.45|100.3|7688
1605604530000|2020-11-17 09:15:30|||||||||19857
1605604540000|2020-11-17 09:15:40|100.5|100.45|100.65|100.5|100.75|100.7|100.5|100.45|175036
1605604550000|2020-11-17 09:15:50|100.7|100.55|100.7|100.55|100.7|100.55|100.65|100.55|3388
1605604560000|2020-11-17 09:16:00|100.75|100.6|100.8|100.65|100.9|100.75|100.7|100.6|46742
1605604570000|2020-11-17 09:16:10|100.75|100.6|100.7|100.55|100.75|100.65|100.65|100.55|10814
1605604580000|2020-11-17 09:16:20|||||||||7637
1605604590000|2020-11-17 09:16:30|100.75|100.6|100.9|100.75|100.9|100.75|100.75|100.6|13382
1605604600000|2020-11-17 09:16:40|100.85|100.7|100.85|100.7|100.85|100.75|100.85|100.7|5276
1605604610000|2020-11-17 09:16:50|100.8|100.65|100.75|100.65|100.8|100.65|100.75|100.65|11638
1605604620000|2020-11-17 09:17:00|||||||||284
1605604630000|2020-11-17 09:17:10|100.7||100.75||100.75||100.7||2054
1605604640000|2020-11-17 09:17:20|100.8|100.7|100.85|100.75|100.85|100.75|100.8|100.7|10597
1605604650000|2020-11-17 09:17:30|100.9|100.8|100.85|100.75|100.9|100.8|100.85|100.75|24274
1605604660000|2020-11-17 09:17:40|100.9|100.8|100.9|100.75|100.9|100.8|100.9|100.75|5117
1605604670000|2020-11-17 09:17:50||100.8||100.8||100.8||100.8|501
1605604680000|2020-11-17 09:18:00|100.95|100.85|101.05|100.9|101.05|100.9|100.95|100.85|33549
1605604690000|2020-11-17 09:18:10|||||||||976
1605604700000|2020-11-17 09:18:20|||||||||511
1605604710000|2020-11-17 09:18:30|||||||||8899
1605604720000|2020-11-17 09:18:40|101|100.85|101|100.9|101|100.9|101|100.85|5386
1605604730000|2020-11-17 09:18:50|100.95|100.85|100.95|100.8|100.95|100.85|100.95|100.8|1796
1605604740000|2020-11-17 09:19:00|100.9|100.75|100.8|100.7|100.9|100.75|100.8|100.7|17246
1605604750000|2020-11-17 09:19:10|100.85||100.8||100.85||100.8||6969
1605604760000|2020-11-17 09:19:20||100.65||100.7||100.7||100.65|12775
1605604770000|2020-11-17 09:19:30|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|2004
1605604780000|2020-11-17 09:19:40|100.7|100.6|100.7|100.55|100.7|100.65|100.7|100.55|9454
1605604790000|2020-11-17 09:19:50|100.75|100.6|100.75|100.55|100.75|100.6|100.7|100.55|66775
1605604800000|2020-11-17 09:20:00|100.65|100.6|100.7|100.55|100.75|100.7|100.6|100.45|101971
1605604820000|2020-11-17 09:20:20|||||||||1100
1605604830000|2020-11-17 09:20:30|||||||||8537
1605604840000|2020-11-17 09:20:40|100.75|100.6|100.65|100.45|100.75|100.65|100.65|100.45|28253
1605604850000|2020-11-17 09:20:50|100.6|100.4|100.55|100.35|100.6|100.45|100.55|100.35|7273
1605604860000|2020-11-17 09:21:00|100.45|100.3|100.55|100.35|100.55|100.35|100.45|100.25|8665
1605604870000|2020-11-17 09:21:10|100.5|100.3|100.55|100.35|100.55|100.4|100.5|100.3|16375
1605604880000|2020-11-17 09:21:20|100.6|100.4|100.8|100.65|100.8|100.65|100.6|100.4|73875
1605604900000|2020-11-17 09:21:40|100.85|100.7|100.9|100.7|100.9|100.7|100.85|100.7|9582
1605604910000|2020-11-17 09:21:50|||||||||1988
1605604920000|2020-11-17 09:22:00|||||||||2973
1605604930000|2020-11-17 09:22:10|||||||||9982
1605604940000|2020-11-17 09:22:20|100.8||100.8||100.8||100.8||2405
1605604950000|2020-11-17 09:22:30|||||||||10121
1605604970000|2020-11-17 09:22:50|100.7|100.65|100.8|100.55|100.8|100.65|100.7|100.55|14510
1605604980000|2020-11-17 09:23:00|||||||||2000
1605604990000|2020-11-17 09:23:10|100.75||100.75||100.75||100.75||5971
1605605000000|2020-11-17 09:23:20|||||||||20735
1605605010000|2020-11-17 09:23:30|||||||||334
1605605030000|2020-11-17 09:23:50|||||||||23701
1605605040000|2020-11-17 09:24:00|||||||||8589
1605605050000|2020-11-17 09:24:10|100.7|100.5|100.5|100.4|100.7|100.55|100.5|100.4|22621
1605605060000|2020-11-17 09:24:20|100.45|100.35|100.45|100.3|100.45|100.35|100.45|100.25|4434
1605605070000|2020-11-17 09:24:30|||||||||1161
1605605080000|2020-11-17 09:24:40|100.4|100.25|100.4|100.25|100.4|100.25|100.4|100.25|662
1605605090000|2020-11-17 09:24:50|100.3|100.3|100.4|100.25|100.4|100.3|100.3|100.25|11150
1605605100000|2020-11-17 09:25:00|100.45|100.3|100.45|100.25|100.45|100.3|100.45|100.25|16105
1605605110000|2020-11-17 09:25:10|100.5|100.3|100.55|100.35|100.55|100.4|100.5|100.3|28251
1605605130000|2020-11-17 09:25:30|100.6|100.4|100.6|100.45|100.6|100.45|100.6|100.4|25971
1605605140000|2020-11-17 09:25:40|100.65|100.5|100.7|100.55|100.7|100.55|100.65|100.5|6975
1605605150000|2020-11-17 09:25:50|100.65|100.5|100.6|100.5|100.65|100.55|100.6|100.45|10169
1605605160000|2020-11-17 09:26:00|100.65|100.55|100.7|100.55|100.7|100.6|100.6|100.5|22301
1605605170000|2020-11-17 09:26:10|||||||||5986
1605605180000|2020-11-17 09:26:20|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.55|14744
1605605190000|2020-11-17 09:26:30|100.8|100.65|100.9|100.75|100.9|100.75|100.8|100.65|52178
1605605200000|2020-11-17 09:26:40|100.95|100.8|101.05|100.85|101.05|100.85|100.9|100.75|40961
1605605210000|2020-11-17 09:26:50|101|100.9|100.9|100.8|101|100.9|100.85|100.8|14227
1605605220000|2020-11-17 09:27:00|100.95|100.85|100.95|100.85|101|100.85|100.9|100.8|31154
1605605230000|2020-11-17 09:27:10|101|100.9|101.2|101.1|101.2|101.15|100.95|100.9|79443
1605605240000|2020-11-17 09:27:20|101.15|101.05|101.2|101.05|101.2|101.05|101.1|101|26132
1605605250000|2020-11-17 09:27:30|||||||||12957
1605605260000|2020-11-17 09:27:40|101.25|101.1|101.35|101.2|101.35|101.2|101.25|101.1|68960
1605605270000|2020-11-17 09:27:50|101.3|101.25|101.25|101.15|101.3|101.3|101.2|101.1|34777
1605605280000|2020-11-17 09:28:00|101.3|101.2|101.4|101.25|101.4|101.25|101.3|101.2|26115
1605605290000|2020-11-17 09:28:10||101.3||101.3||101.3||101.3|3262
1605605300000|2020-11-17 09:28:20|101.45|101.35|101.5|101.4|101.5|101.4|101.45|101.3|35991
1605605310000|2020-11-17 09:28:30|||||||||7798
1605605330000|2020-11-17 09:28:50|||||||||198
1605605340000|2020-11-17 09:29:00|101.55|101.45|101.65|101.5|101.65|101.55|101.55|101.4|108963
1605605350000|2020-11-17 09:29:10|101.6|101.55|101.4|101.25|101.6|101.55|101.4|101.25|52328
1605605360000|2020-11-17 09:29:20|||||||||1005
1605605370000|2020-11-17 09:29:30|||||||||5908
1605605380000|2020-11-17 09:29:40|||||||||1136
1605605390000|2020-11-17 09:29:50|101.35|101.2|101.3|101.2|101.35|101.25|101.3|101.15|24021
1605605400000|2020-11-17 09:30:00|101.35|101.25|101.45|101.4|101.45|101.4|101.3|101.2|143150
1605605410000|2020-11-17 09:30:10|101.5|101.25|101.5|101.4|101.5|101.4|101.45|101.25|22010
1605605420000|2020-11-17 09:30:20|101.45||101.5||101.5||101.45||5961
1605605430000|2020-11-17 09:30:30|101.55|101.35|101.6|101.5|101.7|101.55|101.55|101.35|59353
1605605450000|2020-11-17 09:30:50|101.55|101.45|101.5|101.4|101.55|101.5|101.45|101.35|17032
1605605460000|2020-11-17 09:31:00|101.45|101.35|101.6|101.45|101.65|101.5|101.45|101.35|38518
1605605470000|2020-11-17 09:31:10|||||||||1000
1605605480000|2020-11-17 09:31:20|101.65|101.5|101.6|101.45|101.65|101.6|101.6|101.45|25008
1605605490000|2020-11-17 09:31:30|101.55|101.5|101.9|101.8|101.95|101.8|101.55|101.45|113604
1605605500000|2020-11-17 09:31:40|101.95|101.85|102|101.8|102|101.9|101.95|101.8|33534
1605605510000|2020-11-17 09:31:50|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|250
1605605520000|2020-11-17 09:32:00|101.9|101.9|102.25|102.15|102.3|102.15|101.85|101.8|110819
1605605530000|2020-11-17 09:32:10|102.2|102.1|102.3|102.2|102.3|102.2|102.15|102|54287
1605605540000|2020-11-17 09:32:20|102.35|102.25|102.7|102.6|102.75|102.6|102.25|102.2|145672
1605605550000|2020-11-17 09:32:30|102.75|102.65|102.6|102.5|102.75|102.65|102.5|102.35|28672
1605605560000|2020-11-17 09:32:40|102.65|102.55|102.7|102.6|102.8|102.6|102.65|102.55|28505
1605605570000|2020-11-17 09:32:50|102.75|102.65|102.7|102.6|102.75|102.65|102.65|102.55|10779
1605605580000|2020-11-17 09:33:00|102.6|102.55|102.55|102.4|102.7|102.6|102.55|102.35|59538
1605605590000|2020-11-17 09:33:10|102.5|102.3|102.4|102.25|102.5|102.4|102.4|102.2|31717
1605605600000|2020-11-17 09:33:20|102.35|102.2|102.25|102.15|102.35|102.2|102.25|102.1|12884
1605605610000|2020-11-17 09:33:30|102.2|102.1|102.1|102|102.2|102.15|102.1|101.95|25208
1605605620000|2020-11-17 09:33:40|||||||||12962
1605605630000|2020-11-17 09:33:50|102.05|101.95|102.15|102|102.2|102.05|102|101.9|31027
1605605640000|2020-11-17 09:34:00|102.2|102.1|102.1|101.95|102.2|102.15|102.1|101.9|32181
1605605650000|2020-11-17 09:34:10|102.05|102|102.05|101.95|102.05|102|102.05|101.95|3994
1605605680000|2020-11-17 09:34:40|102|101.9|101.9|101.8|102|101.9|101.9|101.7|28145
1605605690000|2020-11-17 09:34:50|101.95|101.85|101.95|101.8|102.05|101.9|101.9|101.8|31477
1605605700000|2020-11-17 09:35:00|101.9|101.75|101.9|101.75|101.9|101.75|101.85|101.7|9552
1605605710000|2020-11-17 09:35:10|101.95|101.8|102.1|101.95|102.1|102|101.95|101.8|67314
1605605720000|2020-11-17 09:35:20|102.05|101.9|102.05|101.9|102.05|101.95|102|101.9|5324
1605605730000|2020-11-17 09:35:30||101.95||101.95||101.95||101.95|3229
1605605740000|2020-11-17 09:35:40|102|101.9|102|101.9|102.05|102|102|101.9|22449
1605605750000|2020-11-17 09:35:50|||||||||6910
1605605760000|2020-11-17 09:36:00|101.95|101.85|101.95|101.8|101.95|101.85|101.95|101.8|10095
1605605780000|2020-11-17 09:36:20|102|101.85|102.1|102|102.15|102.05|102|101.8|60529
1605605800000|2020-11-17 09:36:40|102.15|102.05|102.15|102|102.15|102.05|102.15|102|24484
1605605810000|2020-11-17 09:36:50|102.1|102.05|102.1|102|102.15|102.05|102.05|102|20387
1605605820000|2020-11-17 09:37:00|||||||||3887
1605605830000|2020-11-17 09:37:10|102.15|101.95|102.2|102.05|102.2|102.05|102.1|101.95|6291
1605605840000|2020-11-17 09:37:20|||||||||2935
1605605850000|2020-11-17 09:37:30|102.25|102.1|102.4|102.25|102.55|102.3|102.25|102.1|31033
1605605860000|2020-11-17 09:37:40|||||||||34883
1605605870000|2020-11-17 09:37:50|102.35||102.35||102.35||102.35||2520
1605605880000|2020-11-17 09:38:00|||||||||17425
1605605890000|2020-11-17 09:38:10|||||||||604
1605605900000|2020-11-17 09:38:20|102.4|102.3|102.35|102.25|102.45|102.3|102.35|102.2|29583
1605605910000|2020-11-17 09:38:30|102.3|102.2|102.1|102|102.3|102.2|102.1|102|12031
1605605940000|2020-11-17 09:39:00|102.05|101.95|102.1|101.95|102.1|101.95|102.05|101.95|12076
1605605950000|2020-11-17 09:39:10|102.15|102|102.2|102.1|102.2|102.1|102.15|102|14589
1605605960000|2020-11-17 09:39:20|102.25|102.15|102.2|102.1|102.3|102.15|102.2|102.1|22473
1605605970000|2020-11-17 09:39:30|||||||||23836
1605605980000|2020-11-17 09:39:40|102.15|102.05|102.15|102|102.2|102.05|102.1|102|3396
1605605990000|2020-11-17 09:39:50|102.1|101.95|102.05|101.9|102.1|102|102.05|101.9|23030
1605606000000|2020-11-17 09:40:00|102||102||102||102||1883
1605606010000|2020-11-17 09:40:10|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|4853
1605606020000|2020-11-17 09:40:20|102.1|102|102.1|101.95|102.1|102|102.1|101.95|9920
1605606030000|2020-11-17 09:40:30|||||||||484
1605606050000|2020-11-17 09:40:50|102.05|101.9|102|101.9|102.05|101.9|102|101.9|68047
1605606060000|2020-11-17 09:41:00|||||||||1249
1605606080000|2020-11-17 09:41:20|||||||||975
1605606090000|2020-11-17 09:41:30|101.95|101.85|101.9|101.8|101.95|101.9|101.9|101.8|26559
1605606100000|2020-11-17 09:41:40|||||||||60380
1605606110000|2020-11-17 09:41:50|101.85|101.75|101.8|101.7|101.9|101.8|101.8|101.7|10265
1605606120000|2020-11-17 09:42:00|101.75||101.75||101.75||101.75||8270
1605606130000|2020-11-17 09:42:10||101.65||101.7||101.7||101.65|720
1605606150000|2020-11-17 09:42:30|||||||||15941
1605606160000|2020-11-17 09:42:40|||||||||9556
1605606170000|2020-11-17 09:42:50||101.65||101.65||101.65||101.65|43434
1605606180000|2020-11-17 09:43:00|101.7|101.6|101.65|101.55|101.7|101.6|101.6|101.55|23913
1605606190000|2020-11-17 09:43:10|||||||||764
1605606200000|2020-11-17 09:43:20|101.6|101.5|101.55|101.4|101.6|101.5|101.45|101.4|25507
1605606210000|2020-11-17 09:43:30|||||||||1000
1605606220000|2020-11-17 09:43:40|||||||||6424
1605606230000|2020-11-17 09:43:50|101.6|101.45|101.6|101.5|101.65|101.5|101.55|101.45|45628
1605606240000|2020-11-17 09:44:00|||||||||2222
1605606250000|2020-11-17 09:44:10|101.65|101.55|101.75|101.6|101.75|101.6|101.55|101.45|32808
1605606260000|2020-11-17 09:44:20|101.8|101.65|101.8|101.65|101.8|101.65|101.8|101.6|6859
1605606280000|2020-11-17 09:44:40|||||||||9771
1605606290000|2020-11-17 09:44:50|101.85|101.7|101.85|101.7|101.9|101.75|101.8|101.7|51807
1605606300000|2020-11-17 09:45:00|||||||||15014
1605606310000|2020-11-17 09:45:10|101.8||101.8||101.8||101.8||9082
1605606320000|2020-11-17 09:45:20|101.75|101.65|101.65|101.55|101.75|101.65|101.65|101.55|17458
1605606330000|2020-11-17 09:45:30|101.6||101.6||101.6||101.6||15994
1605606350000|2020-11-17 09:45:50|101.55|101.5|101.55|101.4|101.6|101.5|101.55|101.4|48124
1605606360000|2020-11-17 09:46:00|101.5||101.5||101.5||101.5||37
1605606380000|2020-11-17 09:46:20|||||||||10000
1605606390000|2020-11-17 09:46:30|101.55|101.45|101.45|101.35|101.55|101.45|101.45|101.35|25317
1605606400000|2020-11-17 09:46:40|101.4|101.3|101.3|101.2|101.4|101.35|101.3|101.2|4613
1605606440000|2020-11-17 09:47:20|101.35|101.25|101.4|101.3|101.45|101.3|101.35|101.25|41000
1605606450000|2020-11-17 09:47:30||101.25||101.3||101.3||101.25|6420
1605606460000|2020-11-17 09:47:40|101.35|101.25|101.25|101.15|101.35|101.25|101.25|101.15|8584
1605606470000|2020-11-17 09:47:50|||||||||2500
1605606480000|2020-11-17 09:48:00|||||||||2769
1605606490000|2020-11-17 09:48:10|101.2|101.1|101.6|101.45|101.65|101.45|101.2|101.1|53631
1605606500000|2020-11-17 09:48:20|101.55||101.55||101.55||101.55||4888
1605606520000|2020-11-17 09:48:40|||||||||20000
1605606530000|2020-11-17 09:48:50|101.6|101.5|101.8|101.65|101.85|101.65|101.55|101.45|80338
1605606540000|2020-11-17 09:49:00|||||||||217
1605606550000|2020-11-17 09:49:10|101.75|101.7|101.75|101.65|101.75|101.7|101.65|101.6|34550
1605606560000|2020-11-17 09:49:20|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|4874
1605606570000|2020-11-17 09:49:30|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|61554
1605606580000|2020-11-17 09:49:40|||||||||4136
1605606590000|2020-11-17 09:49:50|||||||||1000
1605606600000|2020-11-17 09:50:00|101.85|101.75|101.85|101.8|101.9|101.8|101.8|101.75|51908
1605606610000|2020-11-17 09:50:10|101.9|101.75|101.9|101.8|101.9|101.8|101.85|101.75|23465
1605606620000|2020-11-17 09:50:20|101.85|101.75|101.9|101.85|101.9|101.85|101.85|101.75|51500
1605606630000|2020-11-17 09:50:30|101.85|101.75|101.85|101.75|101.9|101.85|101.85|101.75|6167
1605606660000|2020-11-17 09:51:00||101.8||101.8||101.8||101.8|508
1605606680000|2020-11-17 09:51:20|101.9|101.85|101.95|101.85|102|101.85|101.9|101.85|34299
1605606690000|2020-11-17 09:51:30|102|101.9|102|101.9|102|101.9|101.95|101.85|18689
1605606700000|2020-11-17 09:51:40|||||||||9504
1605606730000|2020-11-17 09:52:10|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|14612
1605606750000|2020-11-17 09:52:30|102||102||102||102||10262
1605606760000|2020-11-17 09:52:40|102.05||102.05||102.05||102.05||21647
1605606770000|2020-11-17 09:52:50|102.1|102|102.15|102|102.15|102|102.1|101.95|12394
1605606780000|2020-11-17 09:53:00|102.2|102.05|102.15|102.1|102.2|102.1|102.15|102.05|28671
1605606790000|2020-11-17 09:53:10|102.2|102.15|102.25|102.1|102.25|102.15|102.2|102.1|12841
1605606800000|2020-11-17 09:53:20|102.2||102.2||102.2||102.2||0
1605606810000|2020-11-17 09:53:30|||||||||6904
1605606820000|2020-11-17 09:53:40|||||||||223
1605606830000|2020-11-17 09:53:50|102.15|102.05|102.1|102|102.15|102.1|102.05|102|28826
1605606840000|2020-11-17 09:54:00|102.05|101.95|102|101.95|102.05|102|102|101.9|18738
1605606850000|2020-11-17 09:54:10|||||||||20200
1605606860000|2020-11-17 09:54:20||101.9||101.95||101.95||101.9|9107
1605606870000|2020-11-17 09:54:30|||||||||1500
1605606880000|2020-11-17 09:54:40|||||||||14000
1605606890000|2020-11-17 09:54:50|102.05|102|102.1|102|102.1|102|102.05|102|6786
1605606900000|2020-11-17 09:55:00|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|4897
1605606910000|2020-11-17 09:55:10|||||||||5843
1605606920000|2020-11-17 09:55:20|102|101.9|102.05|101.95|102.05|101.95|102|101.9|7514
1605606930000|2020-11-17 09:55:30|102||102.05||102.05||102||5500
1605606940000|2020-11-17 09:55:40|102||102||102||102||0
1605606950000|2020-11-17 09:55:50|102.05|102|102|101.95|102.05|102|101.95|101.9|19712
1605606970000|2020-11-17 09:56:10|101.95|101.9|102|101.95|102|101.95|101.95|101.9|9032
1605606980000|2020-11-17 09:56:20|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|2235
1605606990000|2020-11-17 09:56:30|102|101.95|102|101.95|102|101.95|102|101.9|9147
1605607000000|2020-11-17 09:56:40|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.85|12600
1605607010000|2020-11-17 09:56:50|101.9|101.85|101.9|101.85|101.9|101.9|101.9|101.8|7264
1605607020000|2020-11-17 09:57:00|||||||||9761
1605607030000|2020-11-17 09:57:10|101.95|101.9|102.05|102|102.05|102|101.95|101.9|26345
1605607040000|2020-11-17 09:57:20|102|101.95|102|101.95|102.05|102|102|101.95|15641
1605607050000|2020-11-17 09:57:30|102.05|101.9|102|101.95|102.05|101.95|102|101.9|9532
1605607060000|2020-11-17 09:57:40||101.9||101.95||101.95||101.9|6726
1605607070000|2020-11-17 09:57:50|102.05|101.9|102|101.95|102.05|101.95|102|101.9|66665
1605607080000|2020-11-17 09:58:00|102.05||102.05||102.05||102||9528
1605607090000|2020-11-17 09:58:10|||||||||13602
1605607100000|2020-11-17 09:58:20|102.1|102|102.2|102.1|102.2|102.1|102.1|102|13986
1605607110000|2020-11-17 09:58:30|||||||||6969
1605607130000|2020-11-17 09:58:50|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102|24638
1605607140000|2020-11-17 09:59:00|102.1|102|102.05|101.95|102.15|102|102.05|101.95|9810
1605607150000|2020-11-17 09:59:10|||||||||969
1605607160000|2020-11-17 09:59:20|102|101.9|102.05|101.95|102.05|102|102|101.9|15463
1605607170000|2020-11-17 09:59:30|||||||||1454
1605607180000|2020-11-17 09:59:40|||||||||10097
1605607190000|2020-11-17 09:59:50||102||102||102||102|1795
1605607200000|2020-11-17 10:00:00||101.95||102||102||101.95|3201
1605607210000|2020-11-17 10:00:10|102|101.95|102.05|101.95|102.05|101.95|102|101.95|2890
1605607240000|2020-11-17 10:00:40|102|101.9|102|101.9|102|101.95|102|101.9|22921
1605607250000|2020-11-17 10:00:50|102.05|101.95|102|101.95|102.05|101.95|102|101.95|4700
1605607260000|2020-11-17 10:01:00|||||||||9744
1605607270000|2020-11-17 10:01:10|||||||||15372
1605607290000|2020-11-17 10:01:30|||||||||232
1605607300000|2020-11-17 10:01:40|||||||||1473
1605607310000|2020-11-17 10:01:50|101.95|101.9|101.9|101.85|102|101.9|101.9|101.85|21542
1605607320000|2020-11-17 10:02:00|101.85|101.8|101.9|101.8|101.9|101.85|101.85|101.75|16936
1605607330000|2020-11-17 10:02:10|||||||||6228
1605607340000|2020-11-17 10:02:20|101.85||101.85||101.85||101.85||1213
1605607350000|2020-11-17 10:02:30|101.8|101.75|101.8|101.75|101.85|101.8|101.75|101.7|20795
1605607360000|2020-11-17 10:02:40|101.75|101.7|101.75|101.7|101.75|101.7|101.75|101.7|4648
1605607370000|2020-11-17 10:02:50|101.7|101.65|101.8|101.7|101.8|101.7|101.7|101.65|24896
1605607380000|2020-11-17 10:03:00|101.75|101.75|101.75|101.65|101.8|101.75|101.75|101.65|13883
1605607390000|2020-11-17 10:03:10|101.7|101.6|101.65|101.55|101.75|101.6|101.65|101.55|8126
1605607410000|2020-11-17 10:03:30|101.7|101.6|101.8|101.7|101.8|101.7|101.7|101.6|51211
1605607420000|2020-11-17 10:03:40|101.85|101.75|101.95|101.8|101.95|101.85|101.85|101.75|23597
1605607430000|2020-11-17 10:03:50|102|101.85|102|101.85|102|101.85|102|101.85|1910
1605607440000|2020-11-17 10:04:00|||||||||575
1605607450000|2020-11-17 10:04:10|102.05|101.9|102|101.9|102.1|102|102|101.9|16291
1605607460000|2020-11-17 10:04:20|||||||||66
1605607480000|2020-11-17 10:04:40|101.95|101.85|101.95|101.85|101.95|101.85|101.95|101.85|6679
1605607500000|2020-11-17 10:05:00|101.9|101.9|101.9|101.8|101.9|101.9|101.9|101.8|9475
1605607530000|2020-11-17 10:05:30|||||||||18387
1605607540000|2020-11-17 10:05:40|||||||||620
1605607550000|2020-11-17 10:05:50|||||||||1000
1605607570000|2020-11-17 10:06:10|101.85|101.75|101.75|101.6|101.85|101.75|101.75|101.6|28798
1605607580000|2020-11-17 10:06:20|101.7||101.65||101.7||101.65||2852
1605607590000|2020-11-17 10:06:30|101.6|101.55|101.65|101.55|101.65|101.55|101.6|101.55|5706
1605607600000|2020-11-17 10:06:40|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|11451
1605607630000|2020-11-17 10:07:10|||||||||10069
1605607640000|2020-11-17 10:07:20|101.55|101.45|101.6|101.45|101.6|101.45|101.55|101.45|8160
1605607650000|2020-11-17 10:07:30|101.55||101.55||101.55||101.55||310
1605607670000|2020-11-17 10:07:50|||||||||968
1605607700000|2020-11-17 10:08:20|101.5|101.4|101.45|101.35|101.5|101.45|101.45|101.3|30284
1605607710000|2020-11-17 10:08:30||101.4||101.35||101.4||101.35|7911
1605607720000|2020-11-17 10:08:40|101.4|101.3|101.4|101.3|101.45|101.4|101.35|101.3|38804
1605607730000|2020-11-17 10:08:50|||||||||478
1605607740000|2020-11-17 10:09:00|101.35|101.25|101.25|101.2|101.35|101.3|101.25|101.2|36337
1605607750000|2020-11-17 10:09:10|101.2|101.15|101.2|101.15|101.2|101.15|101.2|101.15|1695
1605607770000|2020-11-17 10:09:30|101.15|101.1|101.2|101.1|101.25|101.15|101.1|101|41810
1605607780000|2020-11-17 10:09:40|101.25|101.15|101.15|101.05|101.25|101.15|101.15|101.05|24679
1605607790000|2020-11-17 10:09:50|101.1|101.1|101.15|101.05|101.15|101.1|101.1|101|22861
1605607800000|2020-11-17 10:10:00|101.1||101.15||101.15||101.1||2326
1605607830000|2020-11-17 10:10:30||101||101||101.05||101|4882
1605607850000|2020-11-17 10:10:50|101.1||101.1||101.1||101.1||2079
1605607860000|2020-11-17 10:11:00|101.05|100.95|101.05|100.95|101.05|101|101.05|100.9|11911
1605607870000|2020-11-17 10:11:10|101|100.9|100.95|100.9|101|100.95|100.95|100.9|10218
1605607880000|2020-11-17 10:11:20|100.9|100.85|100.85|100.8|100.9|100.9|100.85|100.75|11159
1605607890000|2020-11-17 10:11:30|||||||||28
1605607910000|2020-11-17 10:11:50|100.8|100.75|100.8|100.7|100.8|100.75|100.8|100.7|14560
1605607920000|2020-11-17 10:12:00|100.75|100.65|100.65|100.6|100.75|100.65|100.65|100.55|43153
1605607930000|2020-11-17 10:12:10|100.7|100.65|100.65|100.6|100.7|100.65|100.65|100.6|28977
1605607940000|2020-11-17 10:12:20|100.7|100.65|100.75|100.65|100.75|100.65|100.7|100.65|356
1605607950000|2020-11-17 10:12:30|100.7|100.7|100.75|100.7|100.75|100.7|100.7|100.7|11205
1605607960000|2020-11-17 10:12:40|100.8|100.75|100.95|100.8|100.95|100.85|100.8|100.75|34648
1605607970000|2020-11-17 10:12:50|||||||||8096
1605607980000|2020-11-17 10:13:00|100.9|100.75|100.9|100.75|100.9|100.75|100.9|100.75|10759
1605608000000|2020-11-17 10:13:20|100.95|100.8|101|100.85|101.15|101|100.95|100.8|15970
1605608010000|2020-11-17 10:13:30|100.95|100.8|100.95|100.8|100.95|100.85|100.95|100.8|16224
1605608030000|2020-11-17 10:13:50|||||||||18
1605608050000|2020-11-17 10:14:10|100.9||100.9||100.9||100.9||13017
1605608060000|2020-11-17 10:14:20|100.95|100.85|100.95|100.8|100.95|100.85|100.9|100.8|7652
1605608070000|2020-11-17 10:14:30|||||||||495
1605608100000|2020-11-17 10:15:00|101|100.85|101.1|100.95|101.1|100.95|101|100.85|12920
1605608120000|2020-11-17 10:15:20|101.15|101|101.1|101|101.15|101|101.1|100.95|13156
1605608130000|2020-11-17 10:15:30|||||||||16338
1605608140000|2020-11-17 10:15:40|101.15|101.05|101.2|101.05|101.2|101.05|101.15|101|18252
1605608150000|2020-11-17 10:15:50|101.15|101.1|101.2|101.1|101.2|101.1|101.15|101.05|38899
1605608170000|2020-11-17 10:16:10|101.15|101.05|101.15|101.05|101.15|101.1|101.15|101|27953
1605608180000|2020-11-17 10:16:20|101.1|101|101.05|100.95|101.1|101|101.05|100.95|12928
1605608220000|2020-11-17 10:17:00|||||||||29541
1605608240000|2020-11-17 10:17:20|101.1|101|101.1|100.95|101.1|101|101.1|100.95|16437
1605608260000|2020-11-17 10:17:40||101||101||101.05||101|5
1605608270000|2020-11-17 10:17:50||100.95||100.95||100.95||100.95|1240
1605608290000|2020-11-17 10:18:10|||||||||2000
1605608300000|2020-11-17 10:18:20|101.15|101|101.2|101.05|101.2|101.1|101.15|101|6972
1605608310000|2020-11-17 10:18:30||101.1||101.05||101.1||101.05|150
1605608330000|2020-11-17 10:18:50||101.1||101.1||101.1||101.1|133
1605608350000|2020-11-17 10:19:10|101.15|101.05|101.15|101.05|101.2|101.1|101.1|101.05|6342
1605608370000|2020-11-17 10:19:30|||||||||1948
1605608380000|2020-11-17 10:19:40|101.1|101|101.05|100.95|101.1|101.05|101.05|100.95|12410
1605608390000|2020-11-17 10:19:50|101|100.9|101|100.85|101|100.95|101|100.85|41869
1605608400000|2020-11-17 10:20:00|100.95||100.95||100.95||100.95||1004
1605608410000|2020-11-17 10:20:10|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|3392
1605608420000|2020-11-17 10:20:20|||||||||16752
1605608430000|2020-11-17 10:20:30|100.85|100.75|100.85|100.75|100.85|100.8|100.85|100.75|7833
1605608440000|2020-11-17 10:20:40|100.9|100.8|100.9|100.8|100.95|100.8|100.9|100.8|2131
1605608450000|2020-11-17 10:20:50|100.85||100.85||100.85||100.85||726
1605608460000|2020-11-17 10:21:00|100.8|100.75|100.8|100.65|100.8|100.75|100.8|100.65|12712
1605608470000|2020-11-17 10:21:10|100.75|100.6|100.85|100.75|100.85|100.75|100.7|100.6|26794
1605608480000|2020-11-17 10:21:20|||||||||20000
1605608490000|2020-11-17 10:21:30|||||||||1967
1605608500000|2020-11-17 10:21:40|100.8|100.7|100.8|100.65|100.8|100.7|100.8|100.65|18179
1605608510000|2020-11-17 10:21:50|||||||||1000
1605608520000|2020-11-17 10:22:00|100.75|100.6|100.75|100.7|100.8|100.7|100.75|100.6|6068
1605608530000|2020-11-17 10:22:10||100.6||100.6||100.6||100.6|1956
1605608540000|2020-11-17 10:22:20|100.7|100.55|100.65|100.6|100.75|100.6|100.65|100.55|13005
1605608550000|2020-11-17 10:22:30|100.7|100.55|100.75|100.6|100.75|100.65|100.65|100.55|20806
1605608560000|2020-11-17 10:22:40|100.8|100.65|100.85|100.75|100.85|100.75|100.8|100.65|7484
1605608570000|2020-11-17 10:22:50|100.8||100.8||100.8||100.8||0
1605608580000|2020-11-17 10:23:00|100.75|100.7|100.8|100.65|100.8|100.7|100.75|100.65|6555
1605608590000|2020-11-17 10:23:10|||||||||3400
1605608600000|2020-11-17 10:23:20|||||||||7000
1605608620000|2020-11-17 10:23:40|100.75|100.7|100.8|100.7|100.8|100.75|100.75|100.7|5500
1605608630000|2020-11-17 10:23:50|100.85|100.75|100.85|100.8|100.85|100.8|100.85|100.75|5563
1605608640000|2020-11-17 10:24:00||100.75||100.75||100.75||100.75|5312
1605608650000|2020-11-17 10:24:10|100.9|100.8|100.95|100.8|100.95|100.85|100.9|100.75|15761
1605608660000|2020-11-17 10:24:20|101|100.85|101.1|101.05|101.1|101.05|101|100.85|33214
1605608670000|2020-11-17 10:24:30|101.05|101|101|100.95|101.05|101|101|100.9|9384
1605608680000|2020-11-17 10:24:40|100.95|100.9|100.95|100.9|100.95|100.9|100.95|100.85|1474
1605608700000|2020-11-17 10:25:00|100.9|100.85|100.85|100.7|100.95|100.85|100.8|100.7|5864
1605608710000|2020-11-17 10:25:10|100.9|100.75|100.9|100.8|100.9|100.8|100.85|100.75|7599
1605608720000|2020-11-17 10:25:20|100.95|100.85|101|100.85|101|100.9|100.95|100.8|5029
1605608730000|2020-11-17 10:25:30|101.05|100.9|101.05|100.9|101.05|100.9|101.05|100.9|11931
1605608760000|2020-11-17 10:26:00|101.1|100.95|101.15|101|101.15|101.1|101.1|100.95|30410
1605608770000|2020-11-17 10:26:10|101.1|100.95|101.1|100.95|101.1|100.95|101.05|100.95|12726
1605608800000|2020-11-17 10:26:40||101||101||101.05||101|32531
1605608810000|2020-11-17 10:26:50|101.15|101.05|101.1|101|101.15|101.05|101.1|101|8708
1605608820000|2020-11-17 10:27:00|101.15||101.1||101.15||101.1||590
1605608830000|2020-11-17 10:27:10|101.05|100.95|101.05|100.95|101.1|100.95|101.05|100.95|1651
1605608840000|2020-11-17 10:27:20|101.1||101.1||101.1||101.1||2674
1605608850000|2020-11-17 10:27:30|101.05||101.05||101.05||101.05||1036
1605608860000|2020-11-17 10:27:40|101.1||101.1||101.1||101.1||0
1605608870000|2020-11-17 10:27:50|101.15|101|101.15|101.05|101.15|101.05|101.05|101|21580
1605608890000|2020-11-17 10:28:10|101.2|101.1|101.15|101|101.2|101.1|101.1|100.95|21537
1605608920000|2020-11-17 10:28:40|||||||||12385
1605608940000|2020-11-17 10:29:00|101.1|100.95|101|100.9|101.1|100.95|101|100.9|11277
1605608950000|2020-11-17 10:29:10|101.05|100.95|101.05|100.9|101.1|100.95|101.05|100.9|18297
1605608960000|2020-11-17 10:29:20|||||||||15319
1605608970000|2020-11-17 10:29:30|||||||||11659
1605608980000|2020-11-17 10:29:40|||||||||2935
1605608990000|2020-11-17 10:29:50|101||101.05||101.05||101||9888
1605609000000|2020-11-17 10:30:00|101|100.95|101.05|100.9|101.1|101|101|100.9|13647
1605609010000|2020-11-17 10:30:10|||||||||1136
1605609030000|2020-11-17 10:30:30|101||101||101||101||12404
1605609060000|2020-11-17 10:31:00|100.95|100.85|100.95|100.8|100.95|100.9|100.9|100.8|34589
1605609070000|2020-11-17 10:31:10|101|100.85|100.95|100.8|101|100.85|100.9|100.8|5329
1605609080000|2020-11-17 10:31:20|||||||||1326
1605609100000|2020-11-17 10:31:40|100.9|100.85|100.9|100.85|100.9|100.85|100.9|100.85|4832
1605609110000|2020-11-17 10:31:50||100.8||100.8||100.8||100.8|2362
1605609120000|2020-11-17 10:32:00|100.85|100.75|100.9|100.75|100.9|100.75|100.85|100.75|5844
1605609130000|2020-11-17 10:32:10|100.85|100.7|100.85|100.7|100.85|100.7|100.85|100.7|1736
1605609150000|2020-11-17 10:32:30|||||||||2000
1605609160000|2020-11-17 10:32:40|100.9|100.75|100.9|100.8|100.9|100.85|100.85|100.75|23189
1605609170000|2020-11-17 10:32:50|||||||||1912
1605609180000|2020-11-17 10:33:00|100.85|100.75|100.85|100.75|100.9|100.8|100.85|100.7|9865
1605609190000|2020-11-17 10:33:10|100.8|100.8|100.9|100.75|100.9|100.8|100.8|100.75|1736
1605609200000|2020-11-17 10:33:20|||||||||15463
1605609210000|2020-11-17 10:33:30||100.8||100.8||100.8||100.8|583
1605609220000|2020-11-17 10:33:40|||||||||3061
1605609230000|2020-11-17 10:33:50|||||||||1000
1605609240000|2020-11-17 10:34:00|100.95|100.85|100.95|100.85|100.95|100.9|100.95|100.85|10903
1605609250000|2020-11-17 10:34:10|||||||||9910
1605609260000|2020-11-17 10:34:20|101|100.9|101|100.9|101.05|101|101|100.85|29489
1605609270000|2020-11-17 10:34:30|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|8358
1605609280000|2020-11-17 10:34:40|||||||||25330
1605609300000|2020-11-17 10:35:00|101|100.9|101|100.85|101|100.95|101|100.85|6105
1605609310000|2020-11-17 10:35:10||100.9||100.85||100.9||100.85|4500
1605609340000|2020-11-17 10:35:40|100.95|100.8|100.95|100.8|100.95|100.8|100.9|100.8|7376
1605609360000|2020-11-17 10:36:00|100.9|100.75|100.85|100.75|100.9|100.8|100.85|100.75|5048
1605609370000|2020-11-17 10:36:10|||||||||9105
1605609380000|2020-11-17 10:36:20|100.8|100.7|100.75|100.7|100.8|100.7|100.75|100.7|18972
1605609390000|2020-11-17 10:36:30|100.7|100.65|100.7|100.65|100.75|100.7|100.7|100.65|17374
1605609400000|2020-11-17 10:36:40|100.75|100.7|100.75|100.65|100.75|100.7|100.75|100.65|9966
1605609410000|2020-11-17 10:36:50|||||||||2250
1605609420000|2020-11-17 10:37:00|100.7|100.6|100.7|100.6|100.75|100.6|100.7|100.6|16324
1605609430000|2020-11-17 10:37:10|||||||||2164
1605609440000|2020-11-17 10:37:20|||||||||13520
1605609450000|2020-11-17 10:37:30|100.65|100.55|100.7|100.6|100.7|100.65|100.6|100.55|39489
1605609460000|2020-11-17 10:37:40|100.65|100.55|100.6|100.5|100.65|100.55|100.6|100.5|15273
1605609480000|2020-11-17 10:38:00|||||||||616
1605609490000|2020-11-17 10:38:10|||||||||3888
1605609500000|2020-11-17 10:38:20|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.4|16672
1605609510000|2020-11-17 10:38:30|||||||||3035
1605609520000|2020-11-17 10:38:40|100.6|100.5|100.6|100.5|100.6|100.55|100.6|100.45|14998
1605609530000|2020-11-17 10:38:50|||||||||904
1605609540000|2020-11-17 10:39:00|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|2261
1605609550000|2020-11-17 10:39:10|100.5|100.4|100.45|100.4|100.5|100.4|100.45|100.35|23006
1605609560000|2020-11-17 10:39:20|100.5|100.45|100.65|100.5|100.65|100.5|100.5|100.45|38481
1605609570000|2020-11-17 10:39:30||100.55||100.55||100.6||100.55|917
1605609580000|2020-11-17 10:39:40|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|10
1605609590000|2020-11-17 10:39:50|100.55|100.45|100.55|100.5|100.6|100.5|100.5|100.45|33099
1605609600000|2020-11-17 10:40:00|100.6|100.55|100.65|100.5|100.65|100.55|100.6|100.5|41
1605609610000|2020-11-17 10:40:10|100.6|100.45|100.55|100.45|100.6|100.5|100.55|100.45|10241
1605609620000|2020-11-17 10:40:20|100.5|100.4|100.55|100.4|100.55|100.4|100.5|100.4|13375
1605609630000|2020-11-17 10:40:30|100.5|100.45|100.5|100.35|100.5|100.45|100.45|100.35|15066
1605609640000|2020-11-17 10:40:40|||||||||4240
1605609650000|2020-11-17 10:40:50|100.4||100.45||100.45||100.4||17281
1605609670000|2020-11-17 10:41:10|100.5|100.4|100.45|100.35|100.5|100.4|100.45|100.35|5923
1605609690000|2020-11-17 10:41:30|100.4|100.3|100.4|100.3|100.4|100.3|100.35|100.25|37652
1605609700000|2020-11-17 10:41:40|100.35|100.35|100.5|100.4|100.5|100.4|100.35|100.35|6471
1605609710000|2020-11-17 10:41:50|||||||||10000
1605609720000|2020-11-17 10:42:00|||||||||14619
1605609730000|2020-11-17 10:42:10|100.45|100.35|100.4|100.3|100.5|100.35|100.4|100.3|12206
1605609740000|2020-11-17 10:42:20|100.35|100.35|100.45|100.3|100.45|100.35|100.35|100.3|5045
1605609760000|2020-11-17 10:42:40|||||||||706
1605609770000|2020-11-17 10:42:50|100.5|100.35|100.5|100.35|100.5|100.4|100.45|100.35|5461
1605609780000|2020-11-17 10:43:00|100.45||100.45||100.45||100.45||0
1605609790000|2020-11-17 10:43:10|100.5|100.4|100.55|100.4|100.55|100.45|100.5|100.4|41627
1605609800000|2020-11-17 10:43:20|100.5|100.35|100.4|100.3|100.5|100.4|100.35|100.3|20438
1605609810000|2020-11-17 10:43:30|100.35||100.35||100.35||100.35||991
1605609820000|2020-11-17 10:43:40|100.3|100.25|100.35|100.3|100.35|100.3|100.3|100.25|17767
1605609830000|2020-11-17 10:43:50|||||||||618
1605609840000|2020-11-17 10:44:00|||||||||2977
1605609850000|2020-11-17 10:44:10|||||||||670
1605609860000|2020-11-17 10:44:20|||||||||1468
1605609870000|2020-11-17 10:44:30|100.3|100.25|100.35|100.25|100.35|100.25|100.3|100.25|9132
1605609880000|2020-11-17 10:44:40|100.3|100.2|100.3|100.2|100.35|100.2|100.3|100.2|10116
1605609890000|2020-11-17 10:44:50|||||||||9999
1605609900000|2020-11-17 10:45:00|100.25|100.25|100.3|100.2|100.35|100.25|100.25|100.2|33574
1605609910000|2020-11-17 10:45:10|||||||||6950
1605609920000|2020-11-17 10:45:20|||||||||1954
1605609940000|2020-11-17 10:45:40|||||||||12197
1605609970000|2020-11-17 10:46:10|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|23693
1605609980000|2020-11-17 10:46:20|||||||||3829
1605609990000|2020-11-17 10:46:30|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|33241
1605610010000|2020-11-17 10:46:50|||||||||586
1605610020000|2020-11-17 10:47:00|100.25|100.15|100.45|100.25|100.5|100.4|100.25|100.15|54190
1605610050000|2020-11-17 10:47:30|100.4|100.3|100.45|100.35|100.45|100.35|100.4|100.3|6721
1605610060000|2020-11-17 10:47:40|||||||||23485
1605610070000|2020-11-17 10:47:50|100.5|100.4|100.55|100.4|100.55|100.5|100.5|100.4|13324
1605610080000|2020-11-17 10:48:00|100.5||100.5||100.5||100.5||1083
1605610090000|2020-11-17 10:48:10|100.45|100.45|100.5|100.4|100.5|100.45|100.45|100.4|4107
1605610100000|2020-11-17 10:48:20|||||||||8397
1605610160000|2020-11-17 10:49:20|100.55|100.45|100.55|100.45|100.7|100.55|100.55|100.45|42225
1605610170000|2020-11-17 10:49:30|100.5|100.4|100.5|100.45|100.55|100.45|100.4|100.35|22838
1605610180000|2020-11-17 10:49:40|100.45|100.4|100.45|100.35|100.45|100.4|100.45|100.35|5454
1605610200000|2020-11-17 10:50:00|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|3346
1605610210000|2020-11-17 10:50:10|100.45|100.35|100.45|100.35|100.5|100.4|100.45|100.35|5892
1605610220000|2020-11-17 10:50:20|||||||||2040
1605610230000|2020-11-17 10:50:30|100.4|100.3|100.35|100.25|100.4|100.35|100.35|100.25|6097
1605610240000|2020-11-17 10:50:40|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|4822
1605610250000|2020-11-17 10:50:50|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|21004
1605610260000|2020-11-17 10:51:00|||||||||58
1605610270000|2020-11-17 10:51:10|||||||||34
1605610280000|2020-11-17 10:51:20|100.35|100.3|100.4|100.25|100.4|100.3|100.35|100.2|35825
1605610290000|2020-11-17 10:51:30|||||||||6874
1605610300000|2020-11-17 10:51:40|||||||||35
1605610350000|2020-11-17 10:52:30|100.45|100.3|100.45|100.3|100.45|100.3|100.45|100.3|4469
1605610380000|2020-11-17 10:53:00|||||||||1000
1605610400000|2020-11-17 10:53:20|||||||||1976
1605610410000|2020-11-17 10:53:30||100.25||100.3||100.3||100.25|3277
1605610420000|2020-11-17 10:53:40|100.4|100.25|100.3|100.15|100.4|100.25|100.25|100.1|35123
1605610430000|2020-11-17 10:53:50|||||||||200
1605610440000|2020-11-17 10:54:00|100.25||100.25||100.25||100.25||3271
1605610450000|2020-11-17 10:54:10|||||||||10394
1605610460000|2020-11-17 10:54:20|||||||||14726
1605610470000|2020-11-17 10:54:30|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|9694
1605610480000|2020-11-17 10:54:40|100.15|100.05|100.2|100.05|100.2|100.1|100.15|100|18112
1605610500000|2020-11-17 10:55:00|100.15||100.15||100.15||100.15||17043
1605610540000|2020-11-17 10:55:40|100.2|100.1|100.2|100.15|100.2|100.15|100.2|100.1|9775
1605610550000|2020-11-17 10:55:50|100.25|100.2|100.25|100.15|100.25|100.2|100.25|100.15|4982
1605610560000|2020-11-17 10:56:00|100.3|100.2|100.35|100.25|100.35|100.25|100.3|100.2|11172
1605610580000|2020-11-17 10:56:20|||||||||2962
1605610590000|2020-11-17 10:56:30|100.4|100.3|100.45|100.3|100.45|100.3|100.4|100.3|14559
1605610600000|2020-11-17 10:56:40|||||||||1493
1605610620000|2020-11-17 10:57:00|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|1839
1605610630000|2020-11-17 10:57:10|100.55|100.35|100.55|100.4|100.55|100.4|100.55|100.35|14284
1605610640000|2020-11-17 10:57:20||100.45||100.45||100.45||100.45|11493
1605610650000|2020-11-17 10:57:30|100.5||100.5||100.5||100.5||21289
1605610660000|2020-11-17 10:57:40||100.4||100.4||100.4||100.4|13257
1605610670000|2020-11-17 10:57:50|100.55|100.45|100.55|100.4|100.55|100.45|100.55|100.4|15604
1605610680000|2020-11-17 10:58:00|||||||||9714
1605610690000|2020-11-17 10:58:10|100.5|100.35|100.5|100.4|100.5|100.4|100.5|100.35|11676
1605610700000|2020-11-17 10:58:20|100.55||100.55||100.55||100.55||297
1605610710000|2020-11-17 10:58:30|||||||||2790
1605610720000|2020-11-17 10:58:40||100.45||100.45||100.45||100.45|10030
1605610750000|2020-11-17 10:59:10||100.5||100.5||100.5||100.5|1439
1605610760000|2020-11-17 10:59:20|100.6||100.6||100.6||100.6||10229
1605610780000|2020-11-17 10:59:40|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|4
1605610790000|2020-11-17 10:59:50|||||||||1006
1605610800000|2020-11-17 11:00:00|100.6|100.6|100.6|100.5|100.6|100.6|100.55|100.5|8136
1605610810000|2020-11-17 11:00:10|||||||||2954
1605610820000|2020-11-17 11:00:20|100.65|100.55|100.6|100.5|100.65|100.55|100.6|100.5|24242
1605610830000|2020-11-17 11:00:30|100.55|100.45|100.6|100.5|100.65|100.5|100.45|100.35|42566
1605610840000|2020-11-17 11:00:40|||||||||10965
1605610850000|2020-11-17 11:00:50|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.4|10752
1605610860000|2020-11-17 11:01:00|||||||||9910
1605610880000|2020-11-17 11:01:20|||||||||2000
1605610900000|2020-11-17 11:01:40|100.55||100.6||100.6||100.55||1509
1605610910000|2020-11-17 11:01:50|100.55|100.45|100.5|100.4|100.55|100.45|100.45|100.35|37007
1605610930000|2020-11-17 11:02:10|||||||||5098
1605610950000|2020-11-17 11:02:30|||||||||483
1605610960000|2020-11-17 11:02:40|100.45||100.5||100.5||100.45||1290
1605610990000|2020-11-17 11:03:10|100.45|100.35|100.4|100.3|100.45|100.35|100.4|100.3|5754
1605611000000|2020-11-17 11:03:20|100.35|100.25|100.3|100.2|100.35|100.25|100.3|100.2|4193
1605611010000|2020-11-17 11:03:30|100.35||100.35||100.35||100.35||187
1605611020000|2020-11-17 11:03:40|100.4|100.25|100.45|100.3|100.45|100.3|100.4|100.25|3664
1605611030000|2020-11-17 11:03:50||100.35||100.35||100.35||100.35|11059
1605611040000|2020-11-17 11:04:00|||||||||689
1605611050000|2020-11-17 11:04:10|100.5|100.4|100.5|100.35|100.55|100.5|100.5|100.35|23707
1605611060000|2020-11-17 11:04:20||100.4||100.4||100.4||100.4|0
1605611070000|2020-11-17 11:04:30|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.35|5815
1605611080000|2020-11-17 11:04:40|||||||||4019
1605611100000|2020-11-17 11:05:00|100.5|100.4|100.6|100.45|100.6|100.45|100.5|100.4|32143
1605611130000|2020-11-17 11:05:30|100.55|100.4|100.55|100.4|100.55|100.4|100.5|100.4|18369
1605611150000|2020-11-17 11:05:50|100.5|100.45|100.55|100.45|100.55|100.45|100.5|100.4|2469
1605611160000|2020-11-17 11:06:00|100.5|100.4|100.5|100.4|100.5|100.45|100.45|100.35|23648
1605611170000|2020-11-17 11:06:10|||||||||7292
1605611180000|2020-11-17 11:06:20|||||||||1195
1605611190000|2020-11-17 11:06:30|||||||||76
1605611210000|2020-11-17 11:06:50|||||||||16703
1605611220000|2020-11-17 11:07:00|100.45|100.35|100.5|100.4|100.5|100.45|100.45|100.35|32098
1605611240000|2020-11-17 11:07:20|||||||||4804
1605611250000|2020-11-17 11:07:30|||||||||1000
1605611270000|2020-11-17 11:07:50|||||||||8690
1605611310000|2020-11-17 11:08:30|||||||||249
1605611320000|2020-11-17 11:08:40|100.55|100.5|100.65|100.55|100.65|100.55|100.55|100.5|37711
1605611340000|2020-11-17 11:09:00|100.6|100.5|100.6|100.45|100.6|100.5|100.5|100.45|45501
1605611350000|2020-11-17 11:09:10|||||||||3666
1605611370000|2020-11-17 11:09:30|||||||||482
1605611380000|2020-11-17 11:09:40|100.55|100.4|100.5|100.4|100.55|100.4|100.5|100.4|11387
1605611390000|2020-11-17 11:09:50|||||||||406
1605611400000|2020-11-17 11:10:00|100.45|100.35|100.45|100.35|100.5|100.35|100.45|100.35|18977
1605611410000|2020-11-17 11:10:10|100.4|100.3|100.4|100.3|100.4|100.35|100.4|100.3|10766
1605611420000|2020-11-17 11:10:20|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|9147
1605611430000|2020-11-17 11:10:30|||||||||14861
1605611440000|2020-11-17 11:10:40|||||||||1000
1605611460000|2020-11-17 11:11:00|100.35|100.2|100.3|100.2|100.35|100.2|100.3|100.2|8764
1605611470000|2020-11-17 11:11:10|100.25|100.15|100.25|100.15|100.25|100.2|100.25|100.15|7541
1605611480000|2020-11-17 11:11:20|100.3||100.3||100.3||100.3||1483
1605611490000|2020-11-17 11:11:30|100.25||100.25||100.25||100.25||3630
1605611500000|2020-11-17 11:11:40|100.2|100.1|100.2|100.05|100.2|100.15|100.2|100.05|10983
1605611520000|2020-11-17 11:12:00|||||||||20000
1605611540000|2020-11-17 11:12:20|||||||||500
1605611550000|2020-11-17 11:12:30||100||100.05||100.05||100|1504
1605611560000|2020-11-17 11:12:40|100.15|100|100.1|100|100.15|100|100.1|100|15825
1605611570000|2020-11-17 11:12:50|100.15|100.05|100.15|100|100.15|100.05|100.1|100|30668
1605611580000|2020-11-17 11:13:00|||||||||2212
1605611590000|2020-11-17 11:13:10||100.05||100.05||100.05||100.05|1375
1605611600000|2020-11-17 11:13:20|100.1|100.1|100.15|100.05|100.15|100.1|100.1|100.05|4095
1605611610000|2020-11-17 11:13:30|100.2|100.1|100.25|100.1|100.3|100.2|100.2|100.1|37416
1605611620000|2020-11-17 11:13:40|100.2|100.05|100.15|100.05|100.2|100.1|100.1|100.05|11549
1605611630000|2020-11-17 11:13:50|100.1|100|100.1|100.05|100.1|100.05|100.1|100|3408
1605611640000|2020-11-17 11:14:00||100||100||100||100|27071
1605611660000|2020-11-17 11:14:20|100.05|99.98|100.1|100|100.15|100.05|100.05|99.98|65889
1605611670000|2020-11-17 11:14:30|100.05|99.98|100|99.92|100.05|100|99.98|99.9|83797
1605611680000|2020-11-17 11:14:40|99.98|99.96|100.05|99.96|100.05|100|99.98|99.94|31460
1605611690000|2020-11-17 11:14:50||99.94||99.94||99.94||99.94|21830
1605611700000|2020-11-17 11:15:00|100|99.96|99.96|99.9|100|99.96|99.94|99.9|15776
1605611710000|2020-11-17 11:15:10|99.94|99.88|99.9|99.84|99.94|99.88|99.88|99.82|42015
1605611720000|2020-11-17 11:15:20|99.92|99.82|99.82|99.78|99.92|99.84|99.8|99.74|24111
1605611730000|2020-11-17 11:15:30|99.84|99.8|99.9|99.82|99.9|99.82|99.84|99.8|27520
1605611740000|2020-11-17 11:15:40|99.88||99.88||99.88||99.88||25923
1605611750000|2020-11-17 11:15:50|99.86|99.8|99.84|99.78|99.86|99.8|99.84|99.78|4414
1605611760000|2020-11-17 11:16:00|99.82|99.76|99.82|99.74|99.84|99.76|99.82|99.74|8745
1605611770000|2020-11-17 11:16:10|99.8|99.72|99.68|99.64|99.8|99.72|99.68|99.62|48572
1605611780000|2020-11-17 11:16:20|99.66|99.62|99.68|99.62|99.7|99.66|99.66|99.62|21902
1605611790000|2020-11-17 11:16:30|99.66|99.6|99.66|99.58|99.66|99.6|99.66|99.56|7029
1605611800000|2020-11-17 11:16:40|99.68|99.6|99.68|99.6|99.72|99.64|99.64|99.6|10897
1605611810000|2020-11-17 11:16:50|||||||||6984
1605611820000|2020-11-17 11:17:00|||||||||16300
1605611830000|2020-11-17 11:17:10|99.66|99.58|99.62|99.54|99.66|99.58|99.62|99.54|199553
1605611840000|2020-11-17 11:17:20|99.5|99.52|99.6|99.5|99.6|99.54|99.5|99.46|140151
1605611850000|2020-11-17 11:17:30|99.58||99.58||99.58||99.58||305
1605611860000|2020-11-17 11:17:40|99.5|99.48|99.54|99.46|99.58|99.5|99.5|99.46|44205
1605611870000|2020-11-17 11:17:50|99.52|99.44|99.5|99.4|99.52|99.44|99.5|99.4|8893
1605611880000|2020-11-17 11:18:00|99.52|99.42|99.58|99.48|99.58|99.5|99.52|99.42|16054
1605611890000|2020-11-17 11:18:10|||||||||29990
1605611900000|2020-11-17 11:18:20|99.56|99.46|99.54|99.44|99.56|99.48|99.54|99.44|44462
1605611910000|2020-11-17 11:18:30|99.52||99.54||99.54||99.52||1946
1605611920000|2020-11-17 11:18:40|99.56|99.46|99.56|99.44|99.56|99.46|99.56|99.44|25780
1605611930000|2020-11-17 11:18:50|99.58|99.46|99.6|99.5|99.62|99.5|99.56|99.46|20843
1605611940000|2020-11-17 11:19:00|||||||||15063
1605611950000|2020-11-17 11:19:10|||||||||4026
1605611960000|2020-11-17 11:19:20|99.62|99.52|99.58|99.48|99.62|99.56|99.56|99.44|17093
1605611970000|2020-11-17 11:19:30|99.6|99.5|99.6|99.46|99.6|99.5|99.58|99.46|16685
1605611980000|2020-11-17 11:19:40|99.58||99.58||99.58||99.58||4001
1605611990000|2020-11-17 11:19:50|||||||||2939
1605612000000|2020-11-17 11:20:00|99.52|99.44|99.5|99.4|99.52|99.44|99.5|99.4|40711
1605612010000|2020-11-17 11:20:10|99.52|99.42|99.54|99.44|99.56|99.46|99.52|99.42|35026
1605612020000|2020-11-17 11:20:20||99.42||99.44||99.44||99.42|25504
1605612030000|2020-11-17 11:20:30|99.56|99.46|99.6|99.54|99.6|99.54|99.56|99.46|9235
1605612040000|2020-11-17 11:20:40||99.52||99.48||99.54||99.48|11200
1605612050000|2020-11-17 11:20:50|99.58||99.56||99.58||99.56||7019
1605612060000|2020-11-17 11:21:00|99.58|99.5|99.58|99.48|99.6|99.5|99.58|99.48|3394
1605612070000|2020-11-17 11:21:10|99.6|99.5|99.66|99.56|99.66|99.56|99.6|99.5|9269
1605612080000|2020-11-17 11:21:20|99.68|99.58|99.64|99.58|99.7|99.6|99.64|99.54|7062
1605612090000|2020-11-17 11:21:30|99.66|99.6|99.7|99.6|99.7|99.6|99.66|99.6|3737
1605612100000|2020-11-17 11:21:40|99.74|99.62|99.7|99.62|99.76|99.7|99.7|99.62|16101
1605612110000|2020-11-17 11:21:50|||||||||18994
1605612130000|2020-11-17 11:22:10|||||||||11071
1605612140000|2020-11-17 11:22:20|99.72|99.64|99.78|99.68|99.8|99.72|99.72|99.64|107961
1605612150000|2020-11-17 11:22:30|99.6|99.66|99.64|99.52|99.74|99.66|99.6|99.5|127486
1605612160000|2020-11-17 11:22:40|99.62||99.64||99.64||99.62||20302
1605612170000|2020-11-17 11:22:50|99.62||99.62||99.62||99.62||4237
1605612180000|2020-11-17 11:23:00|99.6|99.5|99.66|99.62|99.66|99.62|99.52|99.46|43454
1605612190000|2020-11-17 11:23:10|99.64|99.58|99.62|99.54|99.64|99.62|99.62|99.54|30224
1605612200000|2020-11-17 11:23:20|||||||||45932
1605612210000|2020-11-17 11:23:30|99.64|99.6|99.64|99.58|99.66|99.62|99.64|99.56|25362
1605612220000|2020-11-17 11:23:40|99.62|99.56|99.62|99.54|99.62|99.56|99.62|99.54|1354
1605612230000|2020-11-17 11:23:50||99.56||99.54||99.56||99.54|3301
1605612240000|2020-11-17 11:24:00|||||||||501
1605612250000|2020-11-17 11:24:10|||||||||3489
1605612260000|2020-11-17 11:24:20|99.64|99.56|99.62|99.56|99.64|99.56|99.62|99.54|3600
1605612270000|2020-11-17 11:24:30|||||||||5000
1605612280000|2020-11-17 11:24:40|99.6|99.54|99.62|99.52|99.62|99.56|99.58|99.52|9050
1605612290000|2020-11-17 11:24:50|99.6|99.5|99.54|99.42|99.6|99.5|99.54|99.42|74599
1605612300000|2020-11-17 11:25:00|99.52||99.52||99.52||99.52||107333
1605612310000|2020-11-17 11:25:10|99.54|99.44|99.54|99.44|99.56|99.44|99.54|99.44|70
1605612320000|2020-11-17 11:25:20|99.56|99.46|99.56|99.46|99.56|99.46|99.56|99.46|72
1605612340000|2020-11-17 11:25:40|99.58|99.48|99.6|99.52|99.6|99.56|99.56|99.48|23922
1605612350000|2020-11-17 11:25:50|||||||||10000
1605612360000|2020-11-17 11:26:00|99.62|99.54|99.76|99.7|99.78|99.7|99.6|99.54|30575
1605612370000|2020-11-17 11:26:10|99.78|99.78|99.74|99.62|99.82|99.78|99.74|99.6|27581
1605612380000|2020-11-17 11:26:20|99.76|99.66|99.76|99.66|99.76|99.66|99.76|99.66|6067
1605612390000|2020-11-17 11:26:30||99.7||99.7||99.7||99.7|2441
1605612400000|2020-11-17 11:26:40|99.74|99.68|99.7|99.62|99.74|99.68|99.68|99.62|11224
1605612410000|2020-11-17 11:26:50|99.68|99.6|99.68|99.58|99.68|99.6|99.64|99.58|85671
1605612420000|2020-11-17 11:27:00|99.64||99.64||99.64||99.64||2015
1605612430000|2020-11-17 11:27:10|||||||||4986
1605612440000|2020-11-17 11:27:20|99.62|99.56|99.54|99.48|99.62|99.56|99.54|99.48|10630
1605612450000|2020-11-17 11:27:30|99.52|99.46|99.5|99.42|99.52|99.46|99.48|99.42|11347
1605612460000|2020-11-17 11:27:40|99.52|99.44|99.48|99.42|99.54|99.48|99.48|99.42|19799
1605612470000|2020-11-17 11:27:50|99.46|99.4|99.48|99.4|99.48|99.4|99.46|99.4|11915
1605612480000|2020-11-17 11:28:00|99.52|99.42|99.54|99.44|99.54|99.46|99.52|99.42|21171
1605612490000|2020-11-17 11:28:10|||||||||29623
1605612500000|2020-11-17 11:28:20|||||||||6203
1605612520000|2020-11-17 11:28:40|99.56|99.48|99.72|99.62|99.72|99.66|99.56|99.48|33801
1605612530000|2020-11-17 11:28:50|99.68|99.6|99.64|99.6|99.68|99.62|99.62|99.6|9138
1605612540000|2020-11-17 11:29:00|99.62|99.62|99.62|99.54|99.72|99.66|99.62|99.54|54185
1605612550000|2020-11-17 11:29:10|99.6|99.52|99.56|99.48|99.6|99.54|99.54|99.48|22456
1605612560000|2020-11-17 11:29:20|99.58|99.5|99.62|99.52|99.62|99.54|99.56|99.5|3455
1605612570000|2020-11-17 11:29:30|99.6|99.5|99.52|99.42|99.6|99.5|99.52|99.4|10408
1605612580000|2020-11-17 11:29:40|99.54|99.44|99.52|99.4|99.54|99.44|99.5|99.38|38015
1605612590000|2020-11-17 11:29:50|99.5||99.5||99.5||99.5||10000
1605612600000|2020-11-17 11:30:00|99.52||99.48||99.52||99.48||1211
1605612610000|2020-11-17 11:30:10|||||||||3854
1605612620000|2020-11-17 11:30:20|99.46|99.38|99.44|99.36|99.46|99.38|99.42|99.34|77235
1605612630000|2020-11-17 11:30:30|99.42|99.34|99.38|99.28|99.42|99.34|99.36|99.24|62531
1605612640000|2020-11-17 11:30:40|99.36|99.26|99.36|99.24|99.36|99.26|99.34|99.22|8022
1605612650000|2020-11-17 11:30:50|99.3|99.3|99.36|99.26|99.4|99.3|99.28|99.22|18076
1605612660000|2020-11-17 11:31:00||99.3||99.26||99.3||99.26|6822
1605612670000|2020-11-17 11:31:10||99.28||99.26||99.28||99.26|0
1605612680000|2020-11-17 11:31:20|99.34|99.24|99.34|99.2|99.34|99.24|99.32|99.2|6448
1605612690000|2020-11-17 11:31:30|99.36|99.22|99.38|99.26|99.4|99.3|99.36|99.22|166432
1605612700000|2020-11-17 11:31:40||99.36||99.36||99.36||99.26|4938
1605612710000|2020-11-17 11:31:50|99.36|99.32|99.36|99.28|99.36|99.36|99.36|99.26|7705
1605612720000|2020-11-17 11:32:00|99.38|99.36|99.46|99.36|99.46|99.38|99.38|99.34|21444
1605612740000|2020-11-17 11:32:20|99.44|99.46|99.52|99.46|99.52|99.48|99.44|99.46|85258
1605612750000|2020-11-17 11:32:30|99.54|99.48|99.54|99.46|99.56|99.48|99.54|99.46|18166
1605612760000|2020-11-17 11:32:40|99.56|99.48|99.54|99.46|99.62|99.48|99.54|99.46|1793
1605612770000|2020-11-17 11:32:50|99.52|99.5|99.46|99.4|99.52|99.5|99.44|99.4|10705
1605612780000|2020-11-17 11:33:00|99.44|99.38|99.46|99.36|99.46|99.4|99.44|99.34|12552
1605612790000|2020-11-17 11:33:10|||||||||48556
1605612800000|2020-11-17 11:33:20|||||||||9996
1605612810000|2020-11-17 11:33:30|||||||||32999
1605612820000|2020-11-17 11:33:40|99.42|99.34|99.4|99.32|99.42|99.34|99.38|99.3|4772
1605612830000|2020-11-17 11:33:50|99.42|99.3|99.4|99.3|99.42|99.32|99.36|99.3|9367
1605612850000|2020-11-17 11:34:10|||||||||2174
1605612860000|2020-11-17 11:34:20|99.38|99.28|99.34|99.28|99.38|99.28|99.3|99.24|9127
1605612870000|2020-11-17 11:34:30|99.3|99.26|99.32|99.26|99.34|99.26|99.3|99.26|4898
1605612880000|2020-11-17 11:34:40|99.34|99.3|99.32|99.26|99.34|99.3|99.32|99.26|80134
1605612890000|2020-11-17 11:34:50|99.3|99.24|99.32|99.22|99.32|99.24|99.3|99.22|4249
1605612900000|2020-11-17 11:35:00|99.28|99.24|99.4|99.32|99.4|99.34|99.26|99.24|40657
1605612910000|2020-11-17 11:35:10|99.42||99.42||99.44||99.42||2701
1605612920000|2020-11-17 11:35:20|99.44|99.34|99.46|99.36|99.46|99.36|99.44|99.32|2249
1605612930000|2020-11-17 11:35:30|99.48|99.38|99.48|99.4|99.48|99.4|99.48|99.38|23591
1605612940000|2020-11-17 11:35:40|99.5|99.42|99.56|99.5|99.58|99.52|99.5|99.42|30381
1605612950000|2020-11-17 11:35:50|99.54|99.48|99.54|99.46|99.56|99.48|99.5|99.46|22304
1605612960000|2020-11-17 11:36:00|99.56|99.48|99.56|99.48|99.62|99.48|99.56|99.46|17479
1605612970000|2020-11-17 11:36:10|99.54|99.46|99.52|99.42|99.54|99.46|99.52|99.42|16269
1605612980000|2020-11-17 11:36:20|||||||||14889
1605612990000|2020-11-17 11:36:30|99.5|99.4|99.44|99.36|99.5|99.4|99.44|99.36|1749
1605613000000|2020-11-17 11:36:40|||||||||11491
1605613010000|2020-11-17 11:36:50|99.42|99.34|99.42|99.32|99.42|99.34|99.4|99.32|4100
1605613020000|2020-11-17 11:37:00|99.4|99.3|99.38|99.26|99.4|99.32|99.38|99.26|2724
1605613030000|2020-11-17 11:37:10|99.36|99.24|99.3|99.24|99.36|99.28|99.3|99.22|21476
1605613040000|2020-11-17 11:37:20|99.32||99.3||99.32||99.3||1082
1605613050000|2020-11-17 11:37:30|99.28|99.22|99.28|99.24|99.28|99.24|99.28|99.22|2040
1605613060000|2020-11-17 11:37:40|99.26|99.22|99.24|99.22|99.26|99.22|99.24|99.2|1542
1605613070000|2020-11-17 11:37:50|99.22|99.2|99.22|99.16|99.24|99.2|99.2|99.14|738
1605613080000|2020-11-17 11:38:00|99.2|99.14|99.2|99.14|99.2|99.14|99.2|99.14|12421
1605613090000|2020-11-17 11:38:10|99.18|99.12|99.18|99.1|99.2|99.12|99.16|99.1|8855
1605613100000|2020-11-17 11:38:20|||||||||10105
1605613110000|2020-11-17 11:38:30|99.16|99.08|99.18|99.08|99.2|99.08|99.16|99.04|4692
1605613120000|2020-11-17 11:38:40|99.16|99.1|99.18|99.08|99.18|99.1|99.12|99.08|31825
1605613130000|2020-11-17 11:38:50|||||||||5000
1605613140000|2020-11-17 11:39:00|99.2||99.2||99.22||99.16||5171
1605613150000|2020-11-17 11:39:10|99.18||99.18||99.18||99.18||3171
1605613170000|2020-11-17 11:39:30|99.16|99.06|99.16|99.04|99.16|99.06|99.14|99.04|3379
1605613190000|2020-11-17 11:39:50|||||||||10034
1605613200000|2020-11-17 11:40:00|99.18|99.06|99.26|99.16|99.26|99.16|99.1|99.06|39369
1605613220000|2020-11-17 11:40:20|99.28|99.18|99.3|99.18|99.3|99.18|99.28|99.18|2392
1605613230000|2020-11-17 11:40:30|99.28||99.28||99.28||99.28||3000
1605613240000|2020-11-17 11:40:40|99.3|99.2|99.32|99.2|99.32|99.2|99.3|99.2|15
1605613250000|2020-11-17 11:40:50|||||||||6528
1605613260000|2020-11-17 11:41:00|99.3|99.22|99.28|99.16|99.3|99.24|99.24|99.12|15603
1605613270000|2020-11-17 11:41:10|99.3|99.18|99.32|99.2|99.32|99.2|99.3|99.18|23558
1605613280000|2020-11-17 11:41:20|99.3|99.3|99.42|99.3|99.44|99.3|99.3|99.22|29832
1605613290000|2020-11-17 11:41:30|99.44|99.32|99.46|99.38|99.48|99.38|99.44|99.32|11055
1605613300000|2020-11-17 11:41:40|99.48|99.46|99.5|99.42|99.5|99.48|99.48|99.42|53095
1605613310000|2020-11-17 11:41:50|99.48|99.4|99.42|99.38|99.48|99.4|99.42|99.38|8493
1605613320000|2020-11-17 11:42:00|99.4|99.36|99.4|99.32|99.42|99.36|99.4|99.32|5247
1605613330000|2020-11-17 11:42:10|99.38|99.3|99.38|99.3|99.4|99.3|99.38|99.3|2804
1605613340000|2020-11-17 11:42:20|99.4|99.32|99.44|99.36|99.46|99.36|99.4|99.32|36736
1605613350000|2020-11-17 11:42:30|99.4|99.34|99.42|99.3|99.42|99.34|99.34|99.3|6190
1605613360000|2020-11-17 11:42:40|99.4||99.4||99.4||99.4||100000
1605613370000|2020-11-17 11:42:50|99.42|99.44|99.44|99.38|99.48|99.44|99.42|99.38|110165
1605613380000|2020-11-17 11:43:00|99.42|99.36|99.46|99.34|99.46|99.38|99.36|99.3|10862
1605613390000|2020-11-17 11:43:10|99.48|99.36|99.48|99.36|99.52|99.4|99.46|99.36|18036
1605613410000|2020-11-17 11:43:30|||||||||1005
1605613430000|2020-11-17 11:43:50|99.46|99.34|99.44|99.34|99.46|99.34|99.44|99.34|35029
1605613440000|2020-11-17 11:44:00|99.48|99.36|99.44|99.38|99.48|99.46|99.44|99.36|75850
1605613450000|2020-11-17 11:44:10|99.42|99.36|99.44|99.34|99.44|99.36|99.42|99.32|8774
1605613490000|2020-11-17 11:44:50|||||||||3000
1605613500000|2020-11-17 11:45:00|99.42|99.32|99.36|99.3|99.42|99.32|99.36|99.3|25593
1605613510000|2020-11-17 11:45:10|99.38|99.32|99.3|99.2|99.4|99.32|99.3|99.2|11349
1605613520000|2020-11-17 11:45:20|99.28|99.22|99.32|99.22|99.32|99.24|99.28|99.2|11940
1605613540000|2020-11-17 11:45:40|99.28||99.32||99.32||99.28||11020
1605613550000|2020-11-17 11:45:50|99.34|99.24|99.4|99.32|99.4|99.32|99.34|99.24|68109
1605613560000|2020-11-17 11:46:00|99.38|99.34|99.42|99.32|99.46|99.38|99.38|99.3|28397
1605613570000|2020-11-17 11:46:10|99.4|99.34|99.46|99.34|99.46|99.34|99.4|99.34|2550
1605613580000|2020-11-17 11:46:20|99.48|99.36|99.46|99.36|99.48|99.36|99.46|99.36|2106
1605613590000|2020-11-17 11:46:30||99.34||99.34||99.34||99.34|82
1605613600000|2020-11-17 11:46:40|99.48|99.36|99.48|99.36|99.48|99.36|99.48|99.36|1017
1605613610000|2020-11-17 11:46:50||99.4||99.4||99.4||99.4|1
1605613620000|2020-11-17 11:47:00|99.5|99.42|99.5|99.4|99.5|99.42|99.5|99.4|213
1605613650000|2020-11-17 11:47:30|99.52|99.42|99.44|99.32|99.54|99.44|99.44|99.32|15912
1605613660000|2020-11-17 11:47:40||99.34||99.34||99.34||99.34|26
1605613670000|2020-11-17 11:47:50|||||||||1995
1605613680000|2020-11-17 11:48:00|99.46|99.36|99.48|99.36|99.48|99.36|99.46|99.36|526
1605613690000|2020-11-17 11:48:10|99.5|99.4|99.48|99.4|99.5|99.4|99.48|99.4|302
1605613700000|2020-11-17 11:48:20|99.46|99.38|99.32|99.28|99.46|99.38|99.32|99.28|17822
1605613710000|2020-11-17 11:48:30|99.3|99.26|99.3|99.22|99.32|99.28|99.3|99.22|6674
1605613720000|2020-11-17 11:48:40|99.32|99.24|99.34|99.26|99.42|99.28|99.32|99.22|25087
1605613730000|2020-11-17 11:48:50|99.32|99.24|99.44|99.34|99.46|99.34|99.32|99.2|57846
1605613740000|2020-11-17 11:49:00|99.42|99.32|99.6|99.48|99.78|99.7|99.42|99.3|275909
1605613750000|2020-11-17 11:49:10|99.62|99.58|99.58|99.48|99.62|99.58|99.58|99.48|27979
1605613760000|2020-11-17 11:49:20|99.56|99.46|99.48|99.4|99.56|99.48|99.48|99.4|9581
1605613780000|2020-11-17 11:49:40|99.46|99.38|99.44|99.32|99.46|99.38|99.44|99.3|13821
1605613790000|2020-11-17 11:49:50||99.34||99.34||99.34||99.34|0
1605613800000|2020-11-17 11:50:00|99.38|99.38|99.36|99.28|99.44|99.38|99.36|99.28|15452
1605613810000|2020-11-17 11:50:10|99.38||99.38||99.38||99.38||4206
1605613820000|2020-11-17 11:50:20|99.4|99.3|99.56|99.42|99.56|99.42|99.38|99.3|71959
1605613830000|2020-11-17 11:50:30|99.54|99.54|99.56|99.44|99.6|99.54|99.54|99.44|43518
1605613840000|2020-11-17 11:50:40|||||||||143
1605613850000|2020-11-17 11:50:50||99.46||99.46||99.46||99.46|28111
1605613860000|2020-11-17 11:51:00|99.58|99.56|99.7|99.56|99.7|99.56|99.56|99.48|42917
1605613870000|2020-11-17 11:51:10|99.72|99.58|99.74|99.62|99.74|99.62|99.72|99.58|39528
1605613880000|2020-11-17 11:51:20|99.76|99.74|99.8|99.68|99.82|99.74|99.74|99.68|41597
1605613890000|2020-11-17 11:51:30|99.78|99.7|99.78|99.7|99.78|99.7|99.78|99.7|18141
1605613900000|2020-11-17 11:51:40|99.8|99.72|99.96|99.84|99.96|99.84|99.8|99.72|27218
1605613910000|2020-11-17 11:51:50||99.86||99.84||99.86||99.84|149
1605613920000|2020-11-17 11:52:00||99.86||99.86||99.86||99.86|2834
1605613930000|2020-11-17 11:52:10|99.98|99.88|100.5|100.35|100.5|100.4|99.98|99.88|164070
1605613940000|2020-11-17 11:52:20|100.45|100.4|100.45|100.25|100.5|100.4|100.4|100.2|49169
1605613950000|2020-11-17 11:52:30|||||||||2500
1605613960000|2020-11-17 11:52:40|100.5|100.3|100.55|100.35|100.6|100.45|100.4|100.25|22722
1605613970000|2020-11-17 11:52:50|100.5|100.4|100.6|100.45|100.6|100.45|100.5|100.3|14886
1605613980000|2020-11-17 11:53:00|100.65|100.5|100.75|100.55|100.75|100.55|100.65|100.45|37664
1605613990000|2020-11-17 11:53:10|100.7|100.6|100.7|100.55|100.7|100.6|100.7|100.55|34652
1605614000000|2020-11-17 11:53:20||100.6||100.6||100.6||100.6|89
1605614010000|2020-11-17 11:53:30|100.65|100.55|100.65|100.45|100.65|100.55|100.55|100.4|12759
1605614020000|2020-11-17 11:53:40|||||||||9935
1605614030000|2020-11-17 11:53:50|||||||||15771
1605614040000|2020-11-17 11:54:00|100.6|100.5|100.65|100.45|100.65|100.5|100.45|100.4|24519
1605614050000|2020-11-17 11:54:10|100.6|100.5|100.6|100.5|100.6|100.5|100.55|100.4|10990
1605614060000|2020-11-17 11:54:20|100.65|100.55|100.65|100.5|100.65|100.55|100.65|100.5|29639
1605614070000|2020-11-17 11:54:30|100.5|100.45|100.55|100.45|100.65|100.5|100.5|100.4|9760
1605614080000|2020-11-17 11:54:40|100.5|100.4|100.5|100.35|100.5|100.4|100.45|100.35|24435
1605614090000|2020-11-17 11:54:50|||||||||3505
1605614110000|2020-11-17 11:55:10|||||||||3800
1605614130000|2020-11-17 11:55:30|100.45|100.3|100.4|100.3|100.45|100.35|100.4|100.3|15434
1605614140000|2020-11-17 11:55:40|100.35|100.25|100.35|100.2|100.35|100.25|100.2|100.1|18447
1605614170000|2020-11-17 11:56:10|100.3|100.15|100.25|100.15|100.3|100.15|100.25|100.15|7435
1605614180000|2020-11-17 11:56:20|||||||||8038
1605614190000|2020-11-17 11:56:30|100.3|100.25|100.35|100.25|100.35|100.25|100.25|100.15|42365
1605614200000|2020-11-17 11:56:40|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|3940
1605614220000|2020-11-17 11:57:00|100.35|100.25|100.45|100.35|100.5|100.4|100.35|100.25|24246
1605614230000|2020-11-17 11:57:10|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|3221
1605614240000|2020-11-17 11:57:20|100.55|100.45|100.6|100.45|100.6|100.45|100.55|100.45|9827
1605614260000|2020-11-17 11:57:40|100.55|100.4|100.5|100.4|100.55|100.4|100.5|100.35|4287
1605614270000|2020-11-17 11:57:50|100.45|100.35|100.8|100.65|100.8|100.65|100.45|100.35|107986
1605614280000|2020-11-17 11:58:00|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.6|13202
1605614290000|2020-11-17 11:58:10|||||||||13492
1605614300000|2020-11-17 11:58:20|100.7|100.55|100.7|100.6|100.7|100.6|100.7|100.55|9849
1605614310000|2020-11-17 11:58:30||100.55||100.6||100.6||100.55|42516
1605614320000|2020-11-17 11:58:40|100.65|100.55|100.65|100.55|100.65|100.55|100.6|100.55|21390
1605614330000|2020-11-17 11:58:50|100.7|100.7|100.7|100.55|100.75|100.7|100.7|100.55|42054
1605614340000|2020-11-17 11:59:00|100.75|100.6|100.8|100.7|100.85|100.8|100.75|100.6|32995
1605614350000|2020-11-17 11:59:10|||||||||1479
1605614360000|2020-11-17 11:59:20|100.75|100.75|100.85|100.75|100.85|100.8|100.75|100.7|23727
1605614370000|2020-11-17 11:59:30|||||||||35927
1605614390000|2020-11-17 11:59:50|100.8|100.7|100.8|100.75|100.8|100.75|100.75|100.65|10791
1605614400000|2020-11-17 12:00:00|100.85|100.8|100.85|100.7|100.85|100.8|100.8|100.7|9790
1605614410000|2020-11-17 12:00:10|||||||||17470
1605614430000|2020-11-17 12:00:30|||||||||2160
1605614440000|2020-11-17 12:00:40|100.8||100.8||100.8||100.8||322
1605614450000|2020-11-17 12:00:50|||||||||1989
1605614460000|2020-11-17 12:01:00|||||||||7000
1605614470000|2020-11-17 12:01:10|100.75|100.65|100.75|100.65|100.8|100.65|100.7|100.6|5665
1605614480000|2020-11-17 12:01:20|100.7|100.6|100.7|100.55|100.7|100.6|100.65|100.55|12779
1605614490000|2020-11-17 12:01:30|||||||||3271
1605614500000|2020-11-17 12:01:40|||||||||1000
1605614510000|2020-11-17 12:01:50|100.75|100.7|100.75|100.65|100.85|100.7|100.75|100.6|172313
1605614520000|2020-11-17 12:02:00|100.7|100.6|100.45|100.3|100.7|100.6|100.35|100.25|95195
1605614530000|2020-11-17 12:02:10|100.4|100.25|100.3|100.2|100.4|100.3|100.3|100.2|39364
1605614540000|2020-11-17 12:02:20|100.25|100.25|100.2|100.1|100.3|100.25|100.2|100.1|14996
1605614550000|2020-11-17 12:02:30|||||||||997
1605614560000|2020-11-17 12:02:40|100.15|100.05|100.05|99.96|100.2|100.05|100.05|99.92|23664
1605614570000|2020-11-17 12:02:50|||||||||6628
1605614580000|2020-11-17 12:03:00|100|99.94|100.15|100|100.25|100.05|100|99.94|66911
1605614590000|2020-11-17 12:03:10|100.1|100.05|100.25|100.05|100.3|100.05|99.98|99.92|36058
1605614600000|2020-11-17 12:03:20|100.2||100.2||100.2||100.2||80
1605614610000|2020-11-17 12:03:30||100.1||100.1||100.1||100.05|11555
1605614620000|2020-11-17 12:03:40|100.25|100.15|100.35|100.2|100.4|100.25|100.25|100.15|9712
1605614630000|2020-11-17 12:03:50|100.25|100.15|100.35|100.2|100.35|100.2|100.25|100.15|5512
1605614640000|2020-11-17 12:04:00|100.4|100.25|100.45|100.35|100.5|100.35|100.35|100.2|16395
1605614650000|2020-11-17 12:04:10|100.4|100.3|100.3|100.2|100.4|100.3|100.25|100.15|12789
1605614660000|2020-11-17 12:04:20|100.25|100.15|100.15|100.1|100.25|100.15|100.15|100.1|8507
1605614670000|2020-11-17 12:04:30|100.2|100.15|100.2|100.1|100.3|100.2|100.2|100.1|16097
1605614680000|2020-11-17 12:04:40|100.15|100.05|100.1|100|100.2|100.05|100.1|100|12456
1605614690000|2020-11-17 12:04:50|||||||||990
1605614700000|2020-11-17 12:05:00||99.98||99.96||99.98||99.96|1116
1605614710000|2020-11-17 12:05:10|||||||||5007
1605614720000|2020-11-17 12:05:20|||||||||260887
1605614730000|2020-11-17 12:05:30|100.05|99.94|100.05|99.94|100.05|100|100.05|99.94|7290
1605614740000|2020-11-17 12:05:40|100.1|99.96|100.15|99.98|100.15|99.98|100.1|99.96|33798
1605614750000|2020-11-17 12:05:50||100||100||100||100|31
1605614770000|2020-11-17 12:06:10|||||||||25021
1605614780000|2020-11-17 12:06:20|||||||||11468
1605614800000|2020-11-17 12:06:40|100.1||100.1||100.1||100.1||14972
1605614810000|2020-11-17 12:06:50|||||||||11348
1605614820000|2020-11-17 12:07:00|100.05|99.98|100.05|99.98|100.1|99.98|99.94|99.9|16163
1605614840000|2020-11-17 12:07:20|100|99.96|99.98|99.9|100.05|99.96|99.96|99.86|14377
1605614850000|2020-11-17 12:07:30|100.05|99.92|100.05|99.98|100.05|99.98|100.05|99.9|6169
1605614860000|2020-11-17 12:07:40||100||99.98||100||99.98|2510
1605614870000|2020-11-17 12:07:50|100|99.94|100.05|99.9|100.05|99.94|99.96|99.9|9106
1605614880000|2020-11-17 12:08:00|||||||||3000
1605614890000|2020-11-17 12:08:10|||||||||3060
1605614900000|2020-11-17 12:08:20|||||||||242
1605614910000|2020-11-17 12:08:30|||||||||50
1605614930000|2020-11-17 12:08:50|||||||||5001
1605614950000|2020-11-17 12:09:10|||||||||11926
1605614990000|2020-11-17 12:09:50|100.1|99.92|100.15|100.05|100.2|100.05|100.1|99.92|29653
1605615000000|2020-11-17 12:10:00|100.1|100|100.05|99.98|100.1|100|100.05|99.98|8624
1605615010000|2020-11-17 12:10:10|100|99.96|99.98|99.9|100.05|99.98|99.98|99.9|12264
1605615020000|2020-11-17 12:10:20||99.94||99.94||99.94||99.94|4612
1605615030000|2020-11-17 12:10:30|100|99.96|100.05|99.94|100.05|99.96|100|99.94|8258
1605615040000|2020-11-17 12:10:40|100|100|100.1|99.96|100.1|100|100|99.94|6893
1605615050000|2020-11-17 12:10:50|100.05||100.05||100.05||100.05||20
1605615060000|2020-11-17 12:11:00||100||100||100||100|50
1605615070000|2020-11-17 12:11:10||99.96||100||100||99.96|3737
1605615080000|2020-11-17 12:11:20||99.96||99.96||99.96||99.96|386
1605615090000|2020-11-17 12:11:30||100||99.96||100||99.96|2540
1605615100000|2020-11-17 12:11:40|||||||||10000
1605615110000|2020-11-17 12:11:50|100.1|99.92|100.1|100.05|100.15|100.1|100.1|99.92|28418
1605615120000|2020-11-17 12:12:00|100.15|100.1|100.35|100.25|100.4|100.35|100.15|100.1|81116
1605615130000|2020-11-17 12:12:10|100.3|100.3|100.35|100.25|100.35|100.3|100.3|100.25|13348
1605615140000|2020-11-17 12:12:20|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|6388
1605615150000|2020-11-17 12:12:30|100.45|100.35|100.5|100.4|100.5|100.45|100.45|100.35|13759
1605615160000|2020-11-17 12:12:40||100.45||100.4||100.45||100.4|6970
1605615170000|2020-11-17 12:12:50|100.55|100.45|100.5|100.4|100.55|100.5|100.5|100.4|15601
1605615180000|2020-11-17 12:13:00||100.45||100.45||100.45||100.4|3207
1605615190000|2020-11-17 12:13:10|100.55|100.4|100.5|100.4|100.55|100.4|100.45|100.35|9999
1605615210000|2020-11-17 12:13:30|||||||||10907
1605615220000|2020-11-17 12:13:40|||||||||474
1605615230000|2020-11-17 12:13:50|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.45|7503
1605615240000|2020-11-17 12:14:00|100.6|100.5|100.6|100.5|100.65|100.5|100.55|100.5|9925
1605615250000|2020-11-17 12:14:10|100.65|100.55|100.75|100.65|100.75|100.65|100.65|100.55|9324
1605615260000|2020-11-17 12:14:20|100.8|100.7|100.8|100.7|100.8|100.7|100.8|100.65|3299
1605615270000|2020-11-17 12:14:30|100.75|100.75|100.8|100.7|100.85|100.75|100.75|100.7|5413
1605615280000|2020-11-17 12:14:40|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.6|1382
1605615290000|2020-11-17 12:14:50|100.8|100.7|100.95|100.8|101|100.9|100.8|100.7|53579
1605615300000|2020-11-17 12:15:00|101|100.85|101.05|100.95|101.05|100.95|100.85|100.8|35176
1605615310000|2020-11-17 12:15:10|100.9|100.9|101.05|100.9|101.05|100.95|100.9|100.85|21696
1605615320000|2020-11-17 12:15:20|101|101|101.05|100.95|101.05|101|101|100.9|8727
1605615330000|2020-11-17 12:15:30|||||||||17634
1605615340000|2020-11-17 12:15:40|101|101|101.05|100.95|101.05|101|100.95|100.9|21870
1605615360000|2020-11-17 12:16:00|101|100.9|100.95|100.85|101.05|100.9|100.95|100.85|18489
1605615370000|2020-11-17 12:16:10|||||||||3924
1605615380000|2020-11-17 12:16:20|||||||||39
1605615390000|2020-11-17 12:16:30|100.9|100.8|100.95|100.8|100.95|100.8|100.85|100.75|7760
1605615410000|2020-11-17 12:16:50|||||||||3558
1605615420000|2020-11-17 12:17:00|100.9|100.9|101|100.8|101|100.9|100.9|100.8|16293
1605615430000|2020-11-17 12:17:10||100.85||100.85||100.85||100.85|20882
1605615440000|2020-11-17 12:17:20|101.05|100.9|101.05|100.85|101.05|100.9|101.05|100.85|4453
1605615450000|2020-11-17 12:17:30|100.95|100.95|101|100.85|101|100.95|100.95|100.85|4282
1605615460000|2020-11-17 12:17:40|100.95|100.95|101|100.9|101|100.95|100.95|100.85|2605
1605615480000|2020-11-17 12:18:00|100.95|100.85|100.9|100.8|100.95|100.9|100.9|100.8|28801
1605615490000|2020-11-17 12:18:10|100.85|100.75|100.9|100.75|100.9|100.75|100.85|100.75|4136
1605615510000|2020-11-17 12:18:30|100.95|100.8|100.95|100.85|100.95|100.85|100.95|100.8|8432
1605615530000|2020-11-17 12:18:50|||||||||1967
1605615540000|2020-11-17 12:19:00|101|100.9|100.95|100.85|101|100.9|100.95|100.85|4373
1605615550000|2020-11-17 12:19:10|100.9|100.8|100.85|100.8|100.9|100.85|100.85|100.8|3172
1605615560000|2020-11-17 12:19:20||100.75||100.8||100.8||100.75|13955
1605615570000|2020-11-17 12:19:30|100.8|100.75|100.85|100.8|100.85|100.8|100.8|100.75|8857
1605615580000|2020-11-17 12:19:40|100.9|100.75|100.9|100.8|100.9|100.8|100.9|100.75|8457
1605615590000|2020-11-17 12:19:50|100.85|100.75|100.75|100.65|100.85|100.75|100.75|100.65|5669
1605615610000|2020-11-17 12:20:10|100.7|100.6|100.75|100.6|100.75|100.65|100.7|100.55|14438
1605615620000|2020-11-17 12:20:20|100.7|100.65|100.7|100.55|100.7|100.65|100.7|100.55|12991
1605615630000|2020-11-17 12:20:30|100.65|100.6|100.65|100.6|100.65|100.6|100.65|100.6|0
1605615640000|2020-11-17 12:20:40|100.7||100.7||100.7||100.7||4
1605615670000|2020-11-17 12:21:10||100.55||100.55||100.55||100.55|5523
1605615680000|2020-11-17 12:21:20|100.65|100.6|100.6|100.45|100.65|100.6|100.55|100.45|4483
1605615690000|2020-11-17 12:21:30|100.55|100.4|100.55|100.4|100.55|100.45|100.5|100.4|3554
1605615700000|2020-11-17 12:21:40|100.5|100.35|100.45|100.35|100.55|100.4|100.45|100.35|12422
1605615710000|2020-11-17 12:21:50|100.4|100.3|100.4|100.3|100.45|100.35|100.3|100.25|19723
1605615740000|2020-11-17 12:22:20|||||||||25765
1605615750000|2020-11-17 12:22:30|100.35|100.35|100.4|100.3|100.4|100.35|100.35|100.3|5741
1605615760000|2020-11-17 12:22:40|100.45|100.35|100.5|100.35|100.6|100.5|100.45|100.35|51484
1605615770000|2020-11-17 12:22:50||100.4||100.35||100.4||100.35|2615
1605615780000|2020-11-17 12:23:00|||||||||3
1605615800000|2020-11-17 12:23:20|100.45|100.3|100.35|100.3|100.45|100.35|100.35|100.25|16266
1605615810000|2020-11-17 12:23:30|100.4|100.35|100.45|100.35|100.5|100.35|100.4|100.3|26922
1605615820000|2020-11-17 12:23:40|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|235
1605615830000|2020-11-17 12:23:50||100.45||100.45||100.45||100.45|3185
1605615840000|2020-11-17 12:24:00|100.45|100.4|100.5|100.4|100.5|100.45|100.45|100.4|8500
1605615850000|2020-11-17 12:24:10|||||||||1500
1605615860000|2020-11-17 12:24:20|||||||||8600
1605615880000|2020-11-17 12:24:40|100.55|100.45|100.6|100.45|100.6|100.45|100.55|100.45|29408
1605615890000|2020-11-17 12:24:50|||||||||250
1605615900000|2020-11-17 12:25:00||100.5||100.5||100.5||100.5|296
1605615920000|2020-11-17 12:25:20|100.55|100.45|100.55|100.4|100.55|100.5|100.55|100.4|12355
1605615930000|2020-11-17 12:25:30|100.6|100.55|100.6|100.5|100.6|100.55|100.55|100.45|67256
1605615940000|2020-11-17 12:25:40|100.55|100.45|100.6|100.45|100.6|100.45|100.5|100.45|7876
1605615960000|2020-11-17 12:26:00||100.5||100.5||100.5||100.5|0
1605615970000|2020-11-17 12:26:10|||||||||503
1605615980000|2020-11-17 12:26:20|100.55|100.45|100.55|100.5|100.55|100.5|100.55|100.45|13055
1605615990000|2020-11-17 12:26:30||100.45||100.45||100.45||100.45|1139
1605616000000|2020-11-17 12:26:40|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.45|15097
1605616010000|2020-11-17 12:26:50|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|7200
1605616020000|2020-11-17 12:27:00|100.6|100.5|100.6|100.55|100.6|100.55|100.55|100.45|10918
1605616030000|2020-11-17 12:27:10||100.5||100.45||100.5||100.45|4427
1605616040000|2020-11-17 12:27:20||100.5||100.5||100.5||100.5|28
1605616090000|2020-11-17 12:28:10||100.45||100.45||100.5||100.45|8110
1605616100000|2020-11-17 12:28:20||100.5||100.45||100.5||100.45|2785
1605616120000|2020-11-17 12:28:40|100.5||100.5||100.5||100.5||430
1605616130000|2020-11-17 12:28:50|100.55|100.5|100.75|100.6|100.75|100.65|100.55|100.45|18784
1605616140000|2020-11-17 12:29:00|100.8|100.65|100.8|100.7|100.8|100.7|100.8|100.65|13599
1605616150000|2020-11-17 12:29:10|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|2005
1605616160000|2020-11-17 12:29:20||100.7||100.65||100.7||100.65|5598
1605616180000|2020-11-17 12:29:40|100.7|100.6|100.75|100.65|100.75|100.65|100.7|100.6|26013
1605616190000|2020-11-17 12:29:50||100.6||100.65||100.65||100.6|10157
1605616200000|2020-11-17 12:30:00|100.7|100.6|100.7|100.6|100.75|100.65|100.7|100.6|8045
1605616220000|2020-11-17 12:30:20|100.75|100.65|100.8|100.65|100.8|100.65|100.75|100.65|36193
1605616230000|2020-11-17 12:30:30|100.75||100.75||100.75||100.75||10
1605616250000|2020-11-17 12:30:50|||||||||682
1605616260000|2020-11-17 12:31:00|100.7|100.6|100.7|100.55|100.7|100.6|100.65|100.55|13312
1605616290000|2020-11-17 12:31:30||100.6||100.6||100.6||100.6|248
1605616300000|2020-11-17 12:31:40||100.55||100.55||100.55||100.55|120
1605616310000|2020-11-17 12:31:50|||||||||7395
1605616340000|2020-11-17 12:32:20|100.75|100.6|100.75|100.65|100.75|100.65|100.7|100.6|12392
1605616350000|2020-11-17 12:32:30|||||||||1036
1605616380000|2020-11-17 12:33:00|100.7|100.7|100.75|100.6|100.75|100.7|100.7|100.6|9798
1605616390000|2020-11-17 12:33:10|100.8|100.65|100.8|100.7|100.8|100.7|100.75|100.65|37032
1605616400000|2020-11-17 12:33:20||100.65||100.7||100.7||100.65|5129
1605616410000|2020-11-17 12:33:30|100.75|100.65|100.8|100.7|100.8|100.7|100.75|100.65|13469
1605616420000|2020-11-17 12:33:40|100.75|100.65|100.9|100.8|100.9|100.8|100.75|100.65|43635
1605616430000|2020-11-17 12:33:50|100.95|100.85|100.9|100.85|100.95|100.9|100.9|100.85|20639
1605616440000|2020-11-17 12:34:00||100.8||100.8||100.8||100.8|5407
1605616470000|2020-11-17 12:34:30|100.95|100.85|100.9|100.8|100.95|100.85|100.9|100.8|26711
1605616480000|2020-11-17 12:34:40|||||||||2000
1605616490000|2020-11-17 12:34:50|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.7|20167
1605616500000|2020-11-17 12:35:00|||||||||1493
1605616510000|2020-11-17 12:35:10|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|6644
1605616550000|2020-11-17 12:35:50|||||||||23162
1605616560000|2020-11-17 12:36:00|||||||||89
1605616580000|2020-11-17 12:36:20|100.95||100.9||100.95||100.9||6967
1605616590000|2020-11-17 12:36:30|||||||||15760
1605616630000|2020-11-17 12:37:10|||||||||10107
1605616660000|2020-11-17 12:37:40|||||||||23083
1605616670000|2020-11-17 12:37:50|100.95||100.95||100.95||100.95||31974
1605616680000|2020-11-17 12:38:00|100.8|100.75|100.85|100.7|100.9|100.8|100.75|100.7|50907
1605616690000|2020-11-17 12:38:10|100.8|100.65|100.8|100.65|100.8|100.65|100.75|100.65|11581
1605616700000|2020-11-17 12:38:20|||||||||12716
1605616710000|2020-11-17 12:38:30|100.75|100.6|100.7|100.55|100.75|100.65|100.6|100.55|18709
1605616720000|2020-11-17 12:38:40|||||||||1610
1605616730000|2020-11-17 12:38:50|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.6|19720
1605616740000|2020-11-17 12:39:00|||||||||1500
1605616750000|2020-11-17 12:39:10|||||||||10000
1605616760000|2020-11-17 12:39:20|100.7||100.7||100.7||100.7||27186
1605616770000|2020-11-17 12:39:30|||||||||4000
1605616800000|2020-11-17 12:40:00|100.65|100.65|100.7|100.6|100.7|100.65|100.65|100.6|9275
1605616820000|2020-11-17 12:40:20|||||||||198
1605616860000|2020-11-17 12:41:00|100.65|100.55|100.65|100.5|100.65|100.55|100.6|100.5|18276
1605616870000|2020-11-17 12:41:10|100.6|100.55|100.7|100.6|100.7|100.6|100.6|100.5|29228
1605616880000|2020-11-17 12:41:20|||||||||2454
1605616910000|2020-11-17 12:41:50|100.65|100.55|100.65|100.6|100.65|100.6|100.6|100.55|18536
1605616920000|2020-11-17 12:42:00|100.6|100.55|100.7|100.6|100.7|100.6|100.6|100.55|16015
1605616930000|2020-11-17 12:42:10|100.75|100.65|100.75|100.65|100.75|100.7|100.7|100.6|6526
1605616940000|2020-11-17 12:42:20|||||||||5000
1605616950000|2020-11-17 12:42:30||100.7||100.7||100.7||100.7|7497
1605616960000|2020-11-17 12:42:40|100.8||100.75||100.8||100.75||8619
1605616970000|2020-11-17 12:42:50|100.8|100.75|100.9|100.75|100.9|100.75|100.8|100.75|34051
1605616980000|2020-11-17 12:43:00||100.8||100.8||100.8||100.75|25
1605617000000|2020-11-17 12:43:20|100.95|100.85|100.95|100.85|100.95|100.85|100.9|100.85|3038
1605617010000|2020-11-17 12:43:30|101|100.9|101|100.95|101|100.95|101|100.9|5733
1605617020000|2020-11-17 12:43:40|101.05|100.9|101|100.9|101.1|100.9|101|100.9|10485
1605617030000|2020-11-17 12:43:50||100.95||100.95||100.95||100.9|7711
1605617040000|2020-11-17 12:44:00|100.95|100.9|101.05|100.95|101.05|100.95|100.95|100.9|12166
1605617050000|2020-11-17 12:44:10|||||||||6978
1605617070000|2020-11-17 12:44:30|101.1|101|101.2|101.05|101.2|101.05|101.1|101|35097
1605617080000|2020-11-17 12:44:40||101.1||101.1||101.1||101.1|1170
1605617090000|2020-11-17 12:44:50||101.05||101.1||101.1||101|27211
1605617110000|2020-11-17 12:45:10|101.1|101.05|101.1|100.95|101.15|101.05|101.05|100.95|58768
1605617120000|2020-11-17 12:45:20|101.05|100.9|101.05|100.95|101.05|100.95|100.95|100.9|22826
1605617130000|2020-11-17 12:45:30|||||||||2888
1605617150000|2020-11-17 12:45:50|||||||||1000
1605617160000|2020-11-17 12:46:00|||||||||1
1605617170000|2020-11-17 12:46:10|||||||||22159
1605617180000|2020-11-17 12:46:20|101|100.9|100.9|100.8|101|100.9|100.9|100.8|11221
1605617200000|2020-11-17 12:46:40|||||||||8922
1605617210000|2020-11-17 12:46:50|100.85|100.75|100.95|100.85|100.95|100.85|100.85|100.75|16413
1605617220000|2020-11-17 12:47:00|||||||||37
1605617290000|2020-11-17 12:48:10|||||||||3000
1605617320000|2020-11-17 12:48:40|||||||||1940
1605617330000|2020-11-17 12:48:50||100.9||100.85||100.9||100.85|9496
1605617350000|2020-11-17 12:49:10|101|100.95|100.85|100.75|101|100.95|100.85|100.75|130710
1605617360000|2020-11-17 12:49:20|||||||||1675
1605617370000|2020-11-17 12:49:30|||||||||1628
1605617380000|2020-11-17 12:49:40|||||||||12814
1605617390000|2020-11-17 12:49:50|||||||||400
1605617400000|2020-11-17 12:50:00|100.8|100.8|100.85|100.75|100.85|100.8|100.8|100.75|19362
1605617410000|2020-11-17 12:50:10|||||||||1450
1605617420000|2020-11-17 12:50:20|||||||||1110
1605617430000|2020-11-17 12:50:30|100.8|100.7|100.75|100.65|100.8|100.7|100.7|100.6|29501
1605617440000|2020-11-17 12:50:40|100.7|100.6|100.7|100.6|100.7|100.65|100.7|100.55|4508
1605617470000|2020-11-17 12:51:10|100.65|100.55|100.85|100.7|100.85|100.75|100.65|100.55|68011
1605617480000|2020-11-17 12:51:20||100.75||100.75||100.75||100.75|0
1605617490000|2020-11-17 12:51:30|||||||||974
1605617500000|2020-11-17 12:51:40|100.9||100.9||100.9||100.9||5089
1605617520000|2020-11-17 12:52:00|100.85||100.85||100.85||100.85||1000
1605617530000|2020-11-17 12:52:10|||||||||6606
1605617570000|2020-11-17 12:52:50|100.8|100.7|100.7|100.6|100.8|100.75|100.7|100.6|23954
1605617590000|2020-11-17 12:53:10|||||||||2000
1605617610000|2020-11-17 12:53:30|||||||||2459
1605617640000|2020-11-17 12:54:00|||||||||4732
1605617650000|2020-11-17 12:54:10|100.75|100.65|100.85|100.75|100.85|100.75|100.7|100.6|36676
1605617670000|2020-11-17 12:54:30|100.8|100.7|100.8|100.7|100.8|100.75|100.8|100.7|2268
1605617680000|2020-11-17 12:54:40|||||||||3948
1605617690000|2020-11-17 12:54:50|||||||||4460
1605617700000|2020-11-17 12:55:00|100.75|100.65|100.75|100.65|100.75|100.7|100.65|100.45|85845
1605617720000|2020-11-17 12:55:20|100.8|100.7|100.9|100.8|100.9|100.8|100.75|100.7|39503
1605617730000|2020-11-17 12:55:30|100.85|100.75|100.95|100.8|100.95|100.85|100.85|100.75|45404
1605617750000|2020-11-17 12:55:50|101|100.85|101|100.9|101|100.9|101|100.85|5655
1605617760000|2020-11-17 12:56:00|101.05|100.95|101|100.95|101.05|100.95|101|100.9|15358
1605617770000|2020-11-17 12:56:10|101.05||101||101.05||101||0
1605617780000|2020-11-17 12:56:20|101.05|101|101.05|100.95|101.05|101|101|100.95|22727
1605617790000|2020-11-17 12:56:30|101.1|101|101.2|101.1|101.2|101.1|101.1|100.95|18276
1605617800000|2020-11-17 12:56:40|101.15|101.05|101.1|101|101.15|101.05|101.05|101|15962
1605617820000|2020-11-17 12:57:00|101.05|100.95|101.05|100.95|101.05|101|101|100.95|21536
1605617830000|2020-11-17 12:57:10|101|100.9|101|100.9|101|100.9|100.95|100.85|28968
1605617860000|2020-11-17 12:57:40|||||||||396
1605617870000|2020-11-17 12:57:50|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|7383
1605617890000|2020-11-17 12:58:10|101.1|101|101.1|101.05|101.1|101.05|101.1|101|8751
1605617900000|2020-11-17 12:58:20|101.05|101|101.1|101|101.1|101.05|101.05|101|23509
1605617910000|2020-11-17 12:58:30|101.05||101.1||101.1||101.05||2869
1605617950000|2020-11-17 12:59:10|||||||||5480
1605617970000|2020-11-17 12:59:30|||||||||300
1605618000000|2020-11-17 13:00:00|101.05|101.05|101.1|101|101.1|101.05|101.05|101|4368
1605618010000|2020-11-17 13:00:10|101.05|101.05|101.05|100.95|101.1|101.05|101|100.95|55794
1605618020000|2020-11-17 13:00:20|101|101|101.1|100.95|101.1|101|101|100.95|52813
1605618030000|2020-11-17 13:00:30|101.05||101.05||101.05||101.05||2996
1605618040000|2020-11-17 13:00:40|101.1|101|101.1|101|101.1|101|101.1|101|7241
1605618070000|2020-11-17 13:01:10|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|6946
1605618090000|2020-11-17 13:01:30|101|100.9|101|100.85|101|100.95|100.95|100.85|31231
1605618100000|2020-11-17 13:01:40||100.9||100.9||100.9||100.9|0
1605618110000|2020-11-17 13:01:50|||||||||1000
1605618130000|2020-11-17 13:02:10|||||||||165
1605618140000|2020-11-17 13:02:20|101.05|100.95|101.05|100.9|101.05|100.95|101.05|100.9|23868
1605618150000|2020-11-17 13:02:30|||||||||2187
1605618160000|2020-11-17 13:02:40||100.95||100.95||100.95||100.95|7893
1605618170000|2020-11-17 13:02:50|100.95|100.9|100.95|100.85|101.05|100.95|100.95|100.85|54757
1605618180000|2020-11-17 13:03:00|||||||||2850
1605618200000|2020-11-17 13:03:20|||||||||2459
1605618270000|2020-11-17 13:04:30||100.9||100.9||100.9||100.9|2286
1605618290000|2020-11-17 13:04:50||100.85||100.85||100.85||100.85|2220
1605618310000|2020-11-17 13:05:10||100.9||100.85||100.9||100.85|8419
1605618320000|2020-11-17 13:05:20|||||||||1063
1605618380000|2020-11-17 13:06:20|100.9|100.8|100.85|100.75|100.9|100.85|100.8|100.75|27747
1605618390000|2020-11-17 13:06:30|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|10587
1605618400000|2020-11-17 13:06:40|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|21
1605618410000|2020-11-17 13:06:50|100.8|100.7|100.8|100.65|100.85|100.75|100.8|100.65|7251
1605618420000|2020-11-17 13:07:00|100.75||100.75||100.75||100.7||260
1605618430000|2020-11-17 13:07:10|100.7|100.6|100.65|100.55|100.7|100.65|100.65|100.5|7083
1605618440000|2020-11-17 13:07:20|100.7|100.5|100.55|100.45|100.7|100.5|100.55|100.45|27314
1605618450000|2020-11-17 13:07:30|100.5|100.4|100.5|100.45|100.5|100.45|100.5|100.4|15149
1605618460000|2020-11-17 13:07:40||100.4||100.4||100.45||100.4|5121
1605618470000|2020-11-17 13:07:50|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|3
1605618490000|2020-11-17 13:08:10|100.4|100.3|100.3|100.2|100.4|100.3|100.3|100.2|13874
1605618500000|2020-11-17 13:08:20|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|3456
1605618510000|2020-11-17 13:08:30||100.2||100.2||100.2||100.2|0
1605618550000|2020-11-17 13:09:10|100.3|100.15|100.3|100.2|100.3|100.2|100.3|100.15|12552
1605618560000|2020-11-17 13:09:20|||||||||248
1605618570000|2020-11-17 13:09:30|||||||||11969
1605618590000|2020-11-17 13:09:50|||||||||87
1605618610000|2020-11-17 13:10:10|100.35|100.25|100.3|100.2|100.35|100.25|100.3|100.2|14663
1605618620000|2020-11-17 13:10:20|100.35||100.35||100.35||100.35||1074
1605618640000|2020-11-17 13:10:40|100.4|100.25|100.4|100.25|100.4|100.25|100.4|100.25|9591
1605618650000|2020-11-17 13:10:50||100.3||100.3||100.3||100.25|0
1605618660000|2020-11-17 13:11:00|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|0
1605618670000|2020-11-17 13:11:10||100.3||100.3||100.3||100.25|9929
1605618680000|2020-11-17 13:11:20|100.3|100.25|100.35|100.25|100.35|100.25|100.3|100.25|1189
1605618700000|2020-11-17 13:11:40|100.4|100.3|100.4|100.3|100.45|100.3|100.4|100.25|31376
1605618710000|2020-11-17 13:11:50|100.35|100.25|100.35|100.3|100.35|100.3|100.35|100.25|1
1605618720000|2020-11-17 13:12:00||100.25||100.25||100.3||100.25|3248
1605618730000|2020-11-17 13:12:10|||||||||200
1605618750000|2020-11-17 13:12:30|||||||||3000
1605618760000|2020-11-17 13:12:40|||||||||2844
1605618770000|2020-11-17 13:12:50|||||||||2168
1605618780000|2020-11-17 13:13:00|100.3|100.3|100.35|100.25|100.35|100.3|100.3|100.25|4342
1605618800000|2020-11-17 13:13:20|100.3|100.2|100.3|100.2|100.3|100.25|100.25|100.15|16743
1605618810000|2020-11-17 13:13:30|100.25|100.15|100.25|100.15|100.25|100.15|100.1|100.05|36683
1605618820000|2020-11-17 13:13:40|100.3|100.2|100.3|100.25|100.3|100.25|100.25|100.2|37395
1605618830000|2020-11-17 13:13:50||100.2||100.2||100.25||100.2|7054
1605618840000|2020-11-17 13:14:00|100.25|100.15|100.25|100.15|100.25|100.2|100.2|100.15|17696
1605618850000|2020-11-17 13:14:10|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.05|29302
1605618860000|2020-11-17 13:14:20|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.15|12318
1605618890000|2020-11-17 13:14:50|||||||||96194
1605618910000|2020-11-17 13:15:10|||||||||8333
1605618920000|2020-11-17 13:15:20|100.3|100.2|100.25|100.2|100.3|100.25|100.25|100.2|16843
1605618950000|2020-11-17 13:15:50|100.3||100.3||100.3||100.3||26887
1605618960000|2020-11-17 13:16:00|100.35|100.25|100.45|100.35|100.45|100.35|100.35|100.25|33735
1605618980000|2020-11-17 13:16:20|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|23915
1605618990000|2020-11-17 13:16:30|||||||||3000
1605619020000|2020-11-17 13:17:00|||||||||483
1605619040000|2020-11-17 13:17:20|100.45|100.45|100.5|100.4|100.55|100.45|100.45|100.4|44886
1605619060000|2020-11-17 13:17:40|100.45|100.45|100.5|100.45|100.5|100.45|100.45|100.4|6020
1605619070000|2020-11-17 13:17:50|100.45|100.4|100.5|100.4|100.5|100.45|100.45|100.4|31930
1605619090000|2020-11-17 13:18:10|||||||||2178
1605619110000|2020-11-17 13:18:30|||||||||487
1605619130000|2020-11-17 13:18:50|100.45|100.35|100.35|100.2|100.45|100.4|100.25|100.2|52824
1605619160000|2020-11-17 13:19:20|||||||||1678
1605619190000|2020-11-17 13:19:50|||||||||3055
1605619200000|2020-11-17 13:20:00|100.3|100.15|100.2|100.1|100.3|100.15|100.2|100.1|15348
1605619210000|2020-11-17 13:20:10|100.15|100.15|100.2|100.1|100.2|100.15|100.15|100.1|6298
1605619220000|2020-11-17 13:20:20|100.15||100.15||100.15||100.15||120
1605619240000|2020-11-17 13:20:40||100.05||100.05||100.05||100.05|2057
1605619250000|2020-11-17 13:20:50|||||||||4000
1605619260000|2020-11-17 13:21:00||100||100||100.05||100|4592
1605619280000|2020-11-17 13:21:20|100.1|100.05|100.15|100|100.15|100.05|100.1|100|17875
1605619290000|2020-11-17 13:21:30|100.1||100.1||100.1||100.1||500
1605619300000|2020-11-17 13:21:40|100.15|100.05|100.15|100.05|100.15|100.05|100.1|100.05|2743
1605619310000|2020-11-17 13:21:50|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|3282
1605619320000|2020-11-17 13:22:00|||||||||3963
1605619340000|2020-11-17 13:22:20|100.15|100.05|100.15|100.05|100.15|100.1|100.1|100.05|7658
1605619360000|2020-11-17 13:22:40|||||||||600
1605619370000|2020-11-17 13:22:50|||||||||7500
1605619390000|2020-11-17 13:23:10|||||||||1011
1605619410000|2020-11-17 13:23:30|||||||||5000
1605619440000|2020-11-17 13:24:00|100.1|100|99.98|99.9|100.1|100.05|99.98|99.9|98004
1605619450000|2020-11-17 13:24:10|||||||||19654
1605619460000|2020-11-17 13:24:20|99.96|99.88|99.9|99.84|99.96|99.88|99.9|99.84|9953
1605619470000|2020-11-17 13:24:30|99.92||99.92||99.92||99.92||3061
1605619480000|2020-11-17 13:24:40||99.88||99.88||99.88||99.88|0
1605619500000|2020-11-17 13:25:00|99.9|99.84|99.92|99.84|99.96|99.9|99.9|99.84|24212
1605619520000|2020-11-17 13:25:20|||||||||50000
1605619530000|2020-11-17 13:25:30|99.8|99.82|100.1|100|100.1|100|99.8|99.78|83607
1605619540000|2020-11-17 13:25:40|100.15|100.05|100.15|100.05|100.15|100.1|100.1|100.05|22123
1605619550000|2020-11-17 13:25:50|100.1|100|99.98|99.92|100.1|100|99.98|99.92|36278
1605619560000|2020-11-17 13:26:00|99.96|99.9|99.96|99.86|99.98|99.9|99.94|99.86|4899
1605619580000|2020-11-17 13:26:20|99.94|99.84|99.94|99.88|99.94|99.88|99.94|99.84|9952
1605619590000|2020-11-17 13:26:30|99.96||99.96||99.96||99.96||9614
1605619600000|2020-11-17 13:26:40|||||||||175
1605619620000|2020-11-17 13:27:00|99.98|99.9|100.1|100.05|100.1|100.05|99.98|99.9|23841
1605619630000|2020-11-17 13:27:10|100.05|100|100.1|100|100.1|100|100.05|99.94|5453
1605619650000|2020-11-17 13:27:30|100.15|100.05|100.2|100.1|100.2|100.1|100.15|100.05|13268
1605619660000|2020-11-17 13:27:40|||||||||288
1605619670000|2020-11-17 13:27:50|||||||||635
1605619680000|2020-11-17 13:28:00|100.15|100.05|100.1|100|100.15|100.1|100.1|100|12386
1605619690000|2020-11-17 13:28:10|||||||||10000
1605619700000|2020-11-17 13:28:20||100.05||100.05||100.05||100.05|970
1605619710000|2020-11-17 13:28:30|100.15|100|100.15|100.05|100.15|100.05|100.1|100|18432
1605619720000|2020-11-17 13:28:40|||||||||3654
1605619730000|2020-11-17 13:28:50|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|26581
1605619740000|2020-11-17 13:29:00|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.15|4918
1605619750000|2020-11-17 13:29:10|||||||||37
1605619760000|2020-11-17 13:29:20|100.2||100.2||100.2||100.2||1900
1605619780000|2020-11-17 13:29:40||100.1||100.1||100.1||100.1|8076
1605619800000|2020-11-17 13:30:00|100.25|100.15|100.3|100.2|100.3|100.2|100.25|100.15|5131
1605619820000|2020-11-17 13:30:20|||||||||7430
1605619850000|2020-11-17 13:30:50|||||||||886
1605619860000|2020-11-17 13:31:00|100.25|100.25|100.2|100.1|100.25|100.25|100.2|100.1|23517
1605619870000|2020-11-17 13:31:10|||||||||215829
1605619880000|2020-11-17 13:31:20|100.15|100.05|100.1|100.05|100.15|100.1|100.05|100|18792
1605619890000|2020-11-17 13:31:30|100.05|100|100.05|100|100.05|100.05|100|99.96|18842
1605619910000|2020-11-17 13:31:50|100.1|100.05|100.1|100|100.1|100.05|100.1|100|13119
1605619920000|2020-11-17 13:32:00|100.05|99.98|100.05|100|100.05|100|100.05|99.96|19781
1605619930000|2020-11-17 13:32:10|100|99.96|99.96|99.94|100.05|100|99.96|99.9|239708
1605619940000|2020-11-17 13:32:20|99.98|100|99.94|99.84|100.05|100|99.94|99.82|204628
1605619960000|2020-11-17 13:32:40|||||||||1000
1605619970000|2020-11-17 13:32:50|||||||||12975
1605619980000|2020-11-17 13:33:00|||||||||22475
1605620000000|2020-11-17 13:33:20|99.92|99.82|99.82|99.78|99.92|99.84|99.82|99.74|41557
1605620010000|2020-11-17 13:33:30|99.84|99.8|99.9|99.8|99.9|99.82|99.84|99.8|20899
1605620020000|2020-11-17 13:33:40|99.88|99.78|99.84|99.78|99.88|99.8|99.84|99.78|19737
1605620030000|2020-11-17 13:33:50|99.86||99.86||99.86||99.86||0
1605620050000|2020-11-17 13:34:10|99.88|99.8|100.1|99.98|100.1|99.98|99.88|99.8|53955
1605620060000|2020-11-17 13:34:20|100|100|100.05|99.94|100.1|100|100|99.94|14198
1605620080000|2020-11-17 13:34:40|100|99.92|99.82|99.78|100|99.92|99.82|99.78|54467
1605620090000|2020-11-17 13:34:50|99.8|99.76|99.78|99.74|99.82|99.78|99.78|99.74|10806
1605620100000|2020-11-17 13:35:00|99.76|99.72|99.7|99.64|99.78|99.72|99.7|99.64|10505
1605620110000|2020-11-17 13:35:10|||||||||28038
1605620120000|2020-11-17 13:35:20|99.72|99.68|99.72|99.68|99.74|99.68|99.72|99.64|1714
1605620130000|2020-11-17 13:35:30|99.7||99.7||99.7||99.7||2790
1605620140000|2020-11-17 13:35:40|99.68|99.64|99.68|99.64|99.7|99.64|99.68|99.64|22475
1605620150000|2020-11-17 13:35:50|99.66|99.62|99.64|99.62|99.66|99.62|99.64|99.6|8355
1605620160000|2020-11-17 13:36:00|99.62|99.6|99.58|99.52|99.64|99.6|99.58|99.52|9557
1605620170000|2020-11-17 13:36:10|99.54|99.5|99.48|99.42|99.54|99.5|99.48|99.42|52873
1605620180000|2020-11-17 13:36:20|99.46|99.4|99.44|99.4|99.48|99.4|99.42|99.4|2576
1605620190000|2020-11-17 13:36:30|99.48|99.42|99.5|99.42|99.5|99.46|99.48|99.42|14781
1605620200000|2020-11-17 13:36:40|99.52|99.44|99.56|99.48|99.6|99.56|99.52|99.44|110035
1605620220000|2020-11-17 13:37:00|99.54|99.5|99.54|99.46|99.56|99.5|99.52|99.46|33361
1605620230000|2020-11-17 13:37:10|||||||||15072
1605620240000|2020-11-17 13:37:20|||||||||4996
1605620250000|2020-11-17 13:37:30|||||||||201
1605620260000|2020-11-17 13:37:40|||||||||2596
1605620270000|2020-11-17 13:37:50|99.52|99.44|99.48|99.44|99.52|99.44|99.48|99.4|17674
1605620280000|2020-11-17 13:38:00|99.46|99.4|99.4|99.34|99.46|99.4|99.4|99.34|36548
1605620290000|2020-11-17 13:38:10|99.42|99.36|99.44|99.4|99.52|99.42|99.42|99.36|26945
1605620300000|2020-11-17 13:38:20|99.42|99.38|99.4|99.34|99.42|99.38|99.38|99.34|16472
1605620310000|2020-11-17 13:38:30|99.38||99.38||99.38||99.38||0
1605620330000|2020-11-17 13:38:50|99.4|99.36|99.44|99.36|99.44|99.36|99.4|99.36|2861
1605620340000|2020-11-17 13:39:00|99.42|99.34|99.38|99.34|99.42|99.34|99.38|99.32|78320
1605620350000|2020-11-17 13:39:10|99.4|99.36|99.42|99.36|99.42|99.36|99.4|99.36|3536
1605620360000|2020-11-17 13:39:20|99.4|99.34|99.42|99.32|99.42|99.34|99.4|99.32|7117
1605620370000|2020-11-17 13:39:30|||||||||2008
1605620380000|2020-11-17 13:39:40|99.4|99.3|99.4|99.3|99.4|99.3|99.4|99.3|1000
1605620400000|2020-11-17 13:40:00|99.42|99.32|99.5|99.38|99.5|99.4|99.42|99.32|39395
1605620410000|2020-11-17 13:40:10|99.52|99.4|99.52|99.42|99.52|99.42|99.52|99.4|10270
1605620420000|2020-11-17 13:40:20|99.54|99.44|99.54|99.44|99.54|99.44|99.52|99.44|23626
1605620430000|2020-11-17 13:40:30|||||||||5025
1605620440000|2020-11-17 13:40:40|99.5|99.46|99.64|99.56|99.66|99.58|99.5|99.44|30653
1605620450000|2020-11-17 13:40:50||99.58||99.58||99.58||99.58|110
1605620460000|2020-11-17 13:41:00||99.56||99.56||99.58||99.56|4923
1605620490000|2020-11-17 13:41:30|||||||||21970
1605620500000|2020-11-17 13:41:40|||||||||1000
1605620510000|2020-11-17 13:41:50||99.58||99.58||99.58||99.58|1063
1605620520000|2020-11-17 13:42:00|99.66||99.66||99.66||99.66||10860
1605620540000|2020-11-17 13:42:20|99.62|99.56|99.58|99.48|99.62|99.56|99.58|99.48|28677
1605620550000|2020-11-17 13:42:30|99.54|99.46|99.54|99.44|99.54|99.46|99.48|99.4|19013
1605620560000|2020-11-17 13:42:40|99.52|99.5|99.58|99.5|99.58|99.52|99.52|99.46|10308
1605620580000|2020-11-17 13:43:00|99.56|99.48|99.54|99.44|99.56|99.48|99.54|99.44|6880
1605620590000|2020-11-17 13:43:10|99.56|99.5|99.56|99.44|99.58|99.5|99.56|99.44|6600
1605620600000|2020-11-17 13:43:20|99.54|99.42|99.5|99.44|99.54|99.44|99.48|99.42|12993
1605620610000|2020-11-17 13:43:30|99.48|99.46|99.54|99.44|99.54|99.46|99.48|99.44|289
1605620620000|2020-11-17 13:43:40|99.46|99.46|99.5|99.4|99.54|99.46|99.46|99.4|23421
1605620630000|2020-11-17 13:43:50||99.42||99.42||99.42||99.4|6889
1605620640000|2020-11-17 13:44:00|99.48|99.4|99.48|99.4|99.5|99.42|99.48|99.4|1099
1605620650000|2020-11-17 13:44:10|99.46|99.38|99.46|99.38|99.48|99.38|99.44|99.36|13920
1605620660000|2020-11-17 13:44:20|||||||||7344
1605620670000|2020-11-17 13:44:30|||||||||13994
1605620680000|2020-11-17 13:44:40|99.48|99.4|99.56|99.48|99.56|99.5|99.48|99.4|27891
1605620690000|2020-11-17 13:44:50|99.52|99.5|99.54|99.48|99.58|99.52|99.52|99.48|6262
1605620700000|2020-11-17 13:45:00|99.56|99.5|99.72|99.62|99.76|99.64|99.56|99.48|24636
1605620710000|2020-11-17 13:45:10|99.68||99.68||99.68||99.68||10
1605620730000|2020-11-17 13:45:30|99.7|99.64|99.8|99.68|99.82|99.74|99.7|99.64|36921
1605620740000|2020-11-17 13:45:40|99.78|99.7|99.7|99.66|99.78|99.7|99.7|99.66|4542
1605620750000|2020-11-17 13:45:50|99.72|99.68|99.76|99.7|99.76|99.72|99.72|99.68|12146
1605620760000|2020-11-17 13:46:00||99.68||99.66||99.68||99.66|230
1605620770000|2020-11-17 13:46:10|99.78|99.68|99.8|99.7|99.8|99.7|99.78|99.68|18035
1605620780000|2020-11-17 13:46:20|99.82|99.72|99.8|99.72|99.82|99.72|99.8|99.72|19205
1605620790000|2020-11-17 13:46:30|99.78|99.78|99.82|99.72|99.82|99.78|99.78|99.72|42716
1605620800000|2020-11-17 13:46:40|99.8||99.8||99.8||99.8||0
1605620810000|2020-11-17 13:46:50|99.78|99.7|99.74|99.66|99.78|99.72|99.72|99.66|9525
1605620820000|2020-11-17 13:47:00|||||||||1003
1605620840000|2020-11-17 13:47:20|99.76|99.76|99.8|99.7|99.8|99.76|99.76|99.68|59872
1605620850000|2020-11-17 13:47:30|99.78|99.68|99.78|99.68|99.78|99.68|99.76|99.66|3068
1605620860000|2020-11-17 13:47:40|||||||||4980
1605620880000|2020-11-17 13:48:00|99.8|99.7|99.86|99.78|99.86|99.8|99.8|99.7|16357
1605620890000|2020-11-17 13:48:10|||||||||64803
1605620910000|2020-11-17 13:48:30|99.88|99.8|100.05|99.94|100.1|99.98|99.88|99.8|28160
1605620920000|2020-11-17 13:48:40|100|99.92|99.98|99.9|100.05|99.94|99.96|99.82|9403
1605620940000|2020-11-17 13:49:00|99.94|99.88|99.84|99.78|99.94|99.9|99.84|99.78|15819
1605620950000|2020-11-17 13:49:10|99.8|99.74|99.8|99.7|99.8|99.78|99.78|99.7|7716
1605620960000|2020-11-17 13:49:20|99.78|99.8|99.88|99.8|99.9|99.8|99.78|99.8|12389
1605620970000|2020-11-17 13:49:30|99.82|99.78|99.84|99.72|99.84|99.78|99.82|99.72|26252
1605620980000|2020-11-17 13:49:40|99.88|99.74|99.88|99.76|99.88|99.76|99.86|99.74|5104
1605620990000|2020-11-17 13:49:50|99.86|99.8|99.82|99.76|99.86|99.8|99.82|99.76|2883
1605621000000|2020-11-17 13:50:00|99.8|99.8|99.78|99.7|99.8|99.8|99.78|99.7|2440
1605621040000|2020-11-17 13:50:40|||||||||3192
1605621050000|2020-11-17 13:50:50|99.74|99.76|99.78|99.72|99.78|99.76|99.74|99.72|4955
1605621060000|2020-11-17 13:51:00|||||||||1148
1605621080000|2020-11-17 13:51:20|99.76|99.7|99.76|99.68|99.78|99.7|99.74|99.68|14854
1605621090000|2020-11-17 13:51:30|99.74||99.76||99.76||99.74||0
1605621100000|2020-11-17 13:51:40||99.7||99.7||99.7||99.7|7445
1605621110000|2020-11-17 13:51:50|99.72|99.68|99.7|99.62|99.72|99.7|99.7|99.62|7287
1605621120000|2020-11-17 13:52:00|99.68|99.64|99.7|99.64|99.72|99.64|99.68|99.64|30000
1605621130000|2020-11-17 13:52:10|99.72|99.66|99.76|99.68|99.76|99.68|99.72|99.66|4845
1605621140000|2020-11-17 13:52:20|99.74||99.74||99.74||99.74||686
1605621150000|2020-11-17 13:52:30|99.76|99.7|99.82|99.74|99.82|99.74|99.76|99.7|15203
1605621160000|2020-11-17 13:52:40|99.84|99.76|99.88|99.8|99.88|99.8|99.84|99.76|8754
1605621170000|2020-11-17 13:52:50||99.82||99.82||99.82||99.82|10716
1605621190000|2020-11-17 13:53:10|99.84|99.78|99.82|99.76|99.88|99.82|99.8|99.76|10280
1605621200000|2020-11-17 13:53:20|99.8||99.8||99.8||99.8||1483
1605621210000|2020-11-17 13:53:30|99.82|99.78|99.9|99.84|99.9|99.84|99.82|99.78|36652
1605621230000|2020-11-17 13:53:50|99.88|99.82|99.86|99.76|99.88|99.84|99.84|99.76|12193
1605621240000|2020-11-17 13:54:00|99.84||99.86||99.86||99.84||3294
1605621250000|2020-11-17 13:54:10|99.84|99.78|99.84|99.78|99.84|99.78|99.84|99.78|0
1605621300000|2020-11-17 13:55:00|||||||||14083
1605621330000|2020-11-17 13:55:30|99.86|99.8|99.9|99.84|99.9|99.84|99.86|99.8|15479
1605621340000|2020-11-17 13:55:40|99.92|99.86|99.96|99.86|99.98|99.88|99.92|99.86|9668
1605621360000|2020-11-17 13:56:00||99.88||99.88||99.88||99.88|150
1605621410000|2020-11-17 13:56:50|99.94|99.86|99.88|99.82|99.94|99.88|99.86|99.78|17796
1605621420000|2020-11-17 13:57:00|||||||||2479
1605621430000|2020-11-17 13:57:10|99.9|99.84|99.94|99.84|99.94|99.86|99.9|99.84|10421
1605621440000|2020-11-17 13:57:20|99.92|99.82|99.88|99.8|99.92|99.82|99.88|99.8|5001
1605621450000|2020-11-17 13:57:30|99.86|99.78|99.86|99.76|99.88|99.82|99.82|99.76|9485
1605621460000|2020-11-17 13:57:40|99.84|99.78|99.84|99.78|99.84|99.78|99.84|99.78|312
1605621470000|2020-11-17 13:57:50|||||||||9960
1605621480000|2020-11-17 13:58:00|99.82|99.76|99.82|99.74|99.84|99.76|99.8|99.74|5300
1605621490000|2020-11-17 13:58:10|||||||||984
1605621500000|2020-11-17 13:58:20|||||||||52000
1605621510000|2020-11-17 13:58:30|99.84|99.76|99.84|99.8|99.84|99.8|99.84|99.76|61991
1605621520000|2020-11-17 13:58:40|99.86|99.82|99.92|99.84|99.92|99.84|99.84|99.78|16299
1605621530000|2020-11-17 13:58:50|99.94|99.86|99.94|99.84|99.94|99.88|99.94|99.84|7093
1605621540000|2020-11-17 13:59:00|99.92|99.82|99.9|99.8|99.92|99.82|99.88|99.78|77394
1605621550000|2020-11-17 13:59:10|99.86||99.86||99.86||99.86||5787
1605621560000|2020-11-17 13:59:20|||||||||7250
1605621570000|2020-11-17 13:59:30||99.82||99.82||99.82||99.82|2976
1605621580000|2020-11-17 13:59:40|99.88|99.84|99.94|99.9|99.94|99.9|99.88|99.84|21298
1605621590000|2020-11-17 13:59:50|99.96|99.92|99.96|99.88|99.96|99.92|99.96|99.86|1320
1605621600000|2020-11-17 14:00:00|99.92|99.86|99.9|99.86|99.92|99.88|99.9|99.86|24447
1605621610000|2020-11-17 14:00:10|99.88|99.84|99.9|99.88|99.9|99.88|99.88|99.84|1471
1605621620000|2020-11-17 14:00:20|99.88|99.86|99.88|99.86|99.88|99.86|99.88|99.86|2171
1605621630000|2020-11-17 14:00:30|||||||||50000
1605621640000|2020-11-17 14:00:40|99.86|99.84|99.86|99.82|99.86|99.84|99.84|99.76|11948
1605621650000|2020-11-17 14:00:50||99.78||99.78||99.78||99.76|0
1605621670000|2020-11-17 14:01:10|99.88|99.8|99.8|99.72|99.88|99.8|99.8|99.72|33009
1605621680000|2020-11-17 14:01:20|||||||||25000
1605621690000|2020-11-17 14:01:30|99.78||99.78||99.78||99.78||3550
1605621700000|2020-11-17 14:01:40|||||||||5132
1605621710000|2020-11-17 14:01:50|99.76|99.7|99.76|99.66|99.78|99.7|99.76|99.66|10408
1605621720000|2020-11-17 14:02:00|99.78|99.68|99.78|99.68|99.78|99.68|99.78|99.68|0
1605621730000|2020-11-17 14:02:10|99.76|99.66|99.76|99.66|99.78|99.68|99.76|99.66|4531
1605621740000|2020-11-17 14:02:20|99.74|99.64|99.72|99.66|99.74|99.66|99.68|99.64|6712
1605621750000|2020-11-17 14:02:30|||||||||4984
1605621770000|2020-11-17 14:02:50||99.64||99.64||99.66||99.64|561
1605621780000|2020-11-17 14:03:00|99.74|99.66|99.94|99.84|99.94|99.84|99.74|99.66|36663
1605621790000|2020-11-17 14:03:10|99.92||99.92||99.92||99.92||1279
1605621800000|2020-11-17 14:03:20|99.94|99.88|100|99.92|100|99.92|99.94|99.88|12623
1605621810000|2020-11-17 14:03:30||99.94||99.94||99.94||99.94|70
1605621820000|2020-11-17 14:03:40|100.05|100|100.05|99.9|100.05|100|100|99.9|66650
1605621830000|2020-11-17 14:03:50|100||99.98||100||99.98||1527
1605621850000|2020-11-17 14:04:10|||||||||11004
1605621860000|2020-11-17 14:04:20|99.96|99.88|99.94|99.86|99.96|99.88|99.92|99.86|13368
1605621870000|2020-11-17 14:04:30|99.92|99.84|99.92|99.82|99.92|99.86|99.9|99.8|14337
1605621880000|2020-11-17 14:04:40|99.9||99.9||99.9||99.9||1030
1605621900000|2020-11-17 14:05:00|99.88|99.78|99.88|99.78|99.9|99.8|99.86|99.78|24816
1605621920000|2020-11-17 14:05:20|99.9|99.8|99.9|99.82|99.92|99.84|99.9|99.8|15206
1605621930000|2020-11-17 14:05:30|99.88|99.8|99.9|99.8|99.9|99.82|99.86|99.78|15971
1605621960000|2020-11-17 14:06:00|99.88|99.82|99.88|99.82|99.88|99.82|99.88|99.82|27
1605621970000|2020-11-17 14:06:10|||||||||500
1605621990000|2020-11-17 14:06:30|99.86|99.8|99.84|99.78|99.86|99.82|99.84|99.78|6766
1605622000000|2020-11-17 14:06:40|99.82|99.76|99.78|99.72|99.82|99.76|99.78|99.7|4971
1605622010000|2020-11-17 14:06:50|99.76|99.74|99.76|99.7|99.76|99.74|99.76|99.7|731
1605622020000|2020-11-17 14:07:00|99.74|99.68|99.8|99.68|99.8|99.7|99.7|99.66|33357
1605622030000|2020-11-17 14:07:10|99.82|99.7|99.84|99.74|99.84|99.74|99.82|99.7|32058
1605622050000|2020-11-17 14:07:30|99.82|99.76|99.82|99.74|99.82|99.76|99.82|99.74|6
1605622060000|2020-11-17 14:07:40|99.8||99.82||99.82||99.8||12
1605622070000|2020-11-17 14:07:50|99.84|99.76|99.92|99.82|99.92|99.84|99.84|99.76|22173
1605622080000|2020-11-17 14:08:00|99.9||99.9||99.9||99.9||0
1605622090000|2020-11-17 14:08:10|99.92|99.84|100|99.9|100.05|99.96|99.92|99.84|30802
1605622110000|2020-11-17 14:08:30|100.05|99.92|100.05|99.94|100.05|99.94|100.05|99.92|5000
1605622120000|2020-11-17 14:08:40||99.96||99.96||99.96||99.96|700
1605622130000|2020-11-17 14:08:50|100.1|99.98|100.1|100|100.1|100|100.1|99.98|8479
1605622150000|2020-11-17 14:09:10|||||||||1000
1605622170000|2020-11-17 14:09:30|||||||||91
1605622180000|2020-11-17 14:09:40|||||||||6364
1605622190000|2020-11-17 14:09:50|||||||||487
1605622210000|2020-11-17 14:10:10|||||||||5252
1605622220000|2020-11-17 14:10:20||100.05||100||100.05||100|8315
1605622230000|2020-11-17 14:10:30|||||||||2076
1605622250000|2020-11-17 14:10:50|100.15||100.1||100.15||100.1||10793
1605622260000|2020-11-17 14:11:00|||||||||982
1605622290000|2020-11-17 14:11:30|100.15|100.05|100.15|100.05|100.15|100.05|100.1|100.05|9770
1605622300000|2020-11-17 14:11:40|100.2|100.1|100.25|100.15|100.25|100.15|100.2|100.1|37022
1605622310000|2020-11-17 14:11:50|||||||||2310
1605622320000|2020-11-17 14:12:00|||||||||2626
1605622340000|2020-11-17 14:12:20|100.3|100.2|100.4|100.3|100.4|100.3|100.25|100.2|24558
1605622360000|2020-11-17 14:12:40|||||||||50525
1605622370000|2020-11-17 14:12:50|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.3|6849
1605622380000|2020-11-17 14:13:00||100.4||100.4||100.4||100.4|5
1605622390000|2020-11-17 14:13:10|100.5|100.5|100.5|100.4|100.6|100.5|100.5|100.4|119353
1605622400000|2020-11-17 14:13:20|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.3|38400
1605622410000|2020-11-17 14:13:30|100.4|100.3|100.3|100.2|100.4|100.3|100.25|100.2|17018
1605622420000|2020-11-17 14:13:40|100.35||100.35||100.35||100.35||2000
1605622430000|2020-11-17 14:13:50|100.3|100.25|100.4|100.25|100.4|100.3|100.3|100.25|34528
1605622440000|2020-11-17 14:14:00||100.3||100.3||100.3||100.3|4960
1605622450000|2020-11-17 14:14:10|100.45|100.35|100.5|100.4|100.5|100.4|100.4|100.35|21995
1605622460000|2020-11-17 14:14:20|||||||||7873
1605622480000|2020-11-17 14:14:40|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|6839
1605622500000|2020-11-17 14:15:00|100.55|100.45|100.5|100.4|100.55|100.45|100.5|100.4|6195
1605622520000|2020-11-17 14:15:20|||||||||3000
1605622530000|2020-11-17 14:15:30|||||||||10915
1605622550000|2020-11-17 14:15:50|||||||||978
1605622570000|2020-11-17 14:16:10|||||||||9906
1605622620000|2020-11-17 14:17:00|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.45|34381
1605622630000|2020-11-17 14:17:10|100.5|100.4|100.45|100.35|100.55|100.4|100.4|100.35|46760
1605622650000|2020-11-17 14:17:30||100.4||100.35||100.4||100.35|4970
1605622670000|2020-11-17 14:17:50|100.4|100.3|100.4|100.3|100.45|100.3|100.4|100.3|7725
1605622710000|2020-11-17 14:18:30|100.45|100.35|100.45|100.3|100.45|100.35|100.4|100.3|9649
1605622720000|2020-11-17 14:18:40|100.4|100.35|100.45|100.3|100.45|100.35|100.4|100.3|1977
1605622730000|2020-11-17 14:18:50|||||||||9960
1605622740000|2020-11-17 14:19:00|100.4||100.4||100.4||100.35||679
1605622750000|2020-11-17 14:19:10|100.35|100.25|100.3|100.25|100.35|100.25|100.3|100.25|27104
1605622760000|2020-11-17 14:19:20|100.35|100.3|100.35|100.25|100.35|100.3|100.3|100.25|35503
1605622800000|2020-11-17 14:20:00|100.4|100.3|100.45|100.35|100.45|100.35|100.35|100.3|33621
1605622810000|2020-11-17 14:20:10|100.5|100.4|100.5|100.4|100.5|100.4|100.45|100.4|13175
1605622830000|2020-11-17 14:20:30|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|8544
1605622840000|2020-11-17 14:20:40|100.5||100.5||100.5||100.5||978
1605622850000|2020-11-17 14:20:50|100.55|100.5|100.6|100.5|100.6|100.5|100.5|100.45|17391
1605622860000|2020-11-17 14:21:00|100.55|100.55|100.6|100.45|100.6|100.55|100.5|100.45|44098
1605622880000|2020-11-17 14:21:20|||||||||298
1605622900000|2020-11-17 14:21:40||100.5||100.5||100.5||100.5|1404
1605622920000|2020-11-17 14:22:00|100.65|100.55|100.6|100.5|100.65|100.6|100.6|100.5|32848
1605622930000|2020-11-17 14:22:10|100.65|100.6|100.9|100.8|100.9|100.8|100.65|100.55|188420
1605622970000|2020-11-17 14:22:50|100.95|100.85|100.95|100.85|100.95|100.9|100.9|100.85|44377
1605622980000|2020-11-17 14:23:00|||||||||29564
1605622990000|2020-11-17 14:23:10|101|100.9|100.95|100.85|101|100.9|100.95|100.85|10747
1605623000000|2020-11-17 14:23:20|100.9|100.9|100.9|100.85|100.95|100.9|100.9|100.85|4681
1605623010000|2020-11-17 14:23:30|100.95|100.9|100.95|100.85|100.95|100.9|100.9|100.85|5024
1605623020000|2020-11-17 14:23:40|100.9|100.9|100.95|100.85|100.95|100.9|100.9|100.85|33244
1605623030000|2020-11-17 14:23:50|||||||||4040
1605623040000|2020-11-17 14:24:00|101|100.9|101.1|101|101.1|101|101|100.9|100303
1605623050000|2020-11-17 14:24:10|101.05||101.05||101.05||101.05||0
1605623060000|2020-11-17 14:24:20|||||||||10794
1605623070000|2020-11-17 14:24:30|||||||||10000
1605623080000|2020-11-17 14:24:40|101.1|101.05|101.1|100.95|101.1|101.05|101.05|100.95|14419
1605623090000|2020-11-17 14:24:50|101.05|100.9|100.95|100.9|101.05|100.95|100.95|100.9|26098
1605623100000|2020-11-17 14:25:00|||||||||9841
1605623110000|2020-11-17 14:25:10|100.9|100.85|100.95|100.85|100.95|100.85|100.9|100.85|65728
1605623120000|2020-11-17 14:25:20|||||||||812
1605623130000|2020-11-17 14:25:30|100.8|100.8|100.8|100.75|100.9|100.8|100.8|100.75|33937
1605623140000|2020-11-17 14:25:40|||||||||20046
1605623150000|2020-11-17 14:25:50|100.75|100.7|100.75|100.7|100.75|100.7|100.7|100.65|6663
1605623160000|2020-11-17 14:26:00|100.8|100.75|100.85|100.75|100.85|100.75|100.75|100.75|11966
1605623180000|2020-11-17 14:26:20|||||||||1200
1605623190000|2020-11-17 14:26:30|100.8||100.8||100.8||100.8||100471
1605623200000|2020-11-17 14:26:40|100.75|100.7|100.8|100.7|100.8|100.7|100.75|100.65|17242
1605623220000|2020-11-17 14:27:00|||||||||1500
1605623230000|2020-11-17 14:27:10|100.85|100.75|100.8|100.75|100.85|100.8|100.8|100.75|15627
1605623240000|2020-11-17 14:27:20|||||||||6918
1605623250000|2020-11-17 14:27:30|100.85||100.8||100.85||100.8||3753
1605623270000|2020-11-17 14:27:50|||||||||1
1605623280000|2020-11-17 14:28:00|100.75|100.7|100.7|100.6|100.8|100.7|100.65|100.6|33327
1605623290000|2020-11-17 14:28:10|100.65|100.55|100.55|100.45|100.65|100.55|100.5|100.45|201837
1605623300000|2020-11-17 14:28:20|100.5|100.4|100.45|100.35|100.5|100.45|100.45|100.35|19035
1605623320000|2020-11-17 14:28:40|100.5|100.4|100.5|100.45|100.55|100.5|100.45|100.4|25108
1605623330000|2020-11-17 14:28:50||100.4||100.4||100.4||100.4|1951
1605623390000|2020-11-17 14:29:50|100.55|100.45|100.6|100.5|100.7|100.6|100.55|100.45|143823
1605623400000|2020-11-17 14:30:00|100.55|100.45|100.4|100.35|100.55|100.5|100.35|100.3|47139
1605623410000|2020-11-17 14:30:10|100.35|100.3|100.4|100.35|100.4|100.35|100.35|100.25|17826
1605623420000|2020-11-17 14:30:20|100.35|100.3|100.35|100.25|100.35|100.35|100.3|100.25|22424
1605623430000|2020-11-17 14:30:30|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|0
1605623440000|2020-11-17 14:30:40|100.35|100.25|100.35|100.25|100.4|100.3|100.35|100.25|17556
1605623450000|2020-11-17 14:30:50|100.4|100.3|100.45|100.35|100.45|100.35|100.4|100.3|21290
1605623460000|2020-11-17 14:31:00|100.5|100.4|100.5|100.45|100.55|100.5|100.5|100.4|20049
1605623470000|2020-11-17 14:31:10|100.55|100.4|100.55|100.45|100.55|100.5|100.45|100.4|30554
1605623490000|2020-11-17 14:31:30|100.5|100.4|100.4|100.3|100.5|100.4|100.35|100.3|15340
1605623500000|2020-11-17 14:31:40|100.35|100.25|100.3|100.2|100.35|100.25|100.3|100.2|17699
1605623520000|2020-11-17 14:32:00|100.35|100.25|100.4|100.25|100.4|100.25|100.35|100.25|3617
1605623530000|2020-11-17 14:32:10|100.45|100.3|100.5|100.45|100.5|100.45|100.4|100.3|21413
1605623540000|2020-11-17 14:32:20||100.4||100.45||100.45||100.4|4827
1605623550000|2020-11-17 14:32:30||100.4||100.4||100.4||100.4|1830
1605623560000|2020-11-17 14:32:40|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|4236
1605623580000|2020-11-17 14:33:00|100.5|100.4|100.5|100.4|100.55|100.4|100.4|100.35|13754
1605623590000|2020-11-17 14:33:10|||||||||7048
1605623600000|2020-11-17 14:33:20|100.45|100.35|100.55|100.4|100.55|100.4|100.45|100.35|9589
1605623610000|2020-11-17 14:33:30|100.5||100.5||100.5||100.5||1975
1605623620000|2020-11-17 14:33:40|100.55|100.45|100.55|100.45|100.55|100.45|100.55|100.45|1926
1605623630000|2020-11-17 14:33:50|100.5||100.5||100.55||100.5||9800
1605623640000|2020-11-17 14:34:00|100.45|100.4|100.55|100.45|100.55|100.45|100.45|100.4|12023
1605623650000|2020-11-17 14:34:10|100.45|100.4|100.45|100.35|100.45|100.4|100.4|100.35|10705
1605623680000|2020-11-17 14:34:40|||||||||14761
1605623690000|2020-11-17 14:34:50|||||||||7314
1605623700000|2020-11-17 14:35:00|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|10102
1605623710000|2020-11-17 14:35:10|||||||||880
1605623720000|2020-11-17 14:35:20|100.55|100.45|100.55|100.45|100.55|100.5|100.55|100.4|10526
1605623730000|2020-11-17 14:35:30||100.5||100.45||100.5||100.45|20792
1605623760000|2020-11-17 14:36:00|100.5|100.4|100.45|100.35|100.55|100.4|100.4|100.35|51552
1605623780000|2020-11-17 14:36:20|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|12090
1605623790000|2020-11-17 14:36:30|100.45|100.35|100.5|100.4|100.5|100.4|100.4|100.35|11549
1605623800000|2020-11-17 14:36:40|100.45|100.45|100.45|100.4|100.5|100.45|100.45|100.4|16759
1605623810000|2020-11-17 14:36:50|||||||||27331
1605623820000|2020-11-17 14:37:00|100.5||100.45||100.5||100.45||1755
1605623830000|2020-11-17 14:37:10||100.35||100.35||100.4||100.35|23793
1605623840000|2020-11-17 14:37:20|100.5|100.4|100.5|100.4|100.5|100.4|100.45|100.4|20781
1605623860000|2020-11-17 14:37:40|||||||||2488
1605623870000|2020-11-17 14:37:50|||||||||506
1605623880000|2020-11-17 14:38:00|||||||||14759
1605623890000|2020-11-17 14:38:10|100.55|100.45|100.6|100.5|100.6|100.5|100.5|100.45|25360
1605623920000|2020-11-17 14:38:40|||||||||3165
1605623930000|2020-11-17 14:38:50|100.65|100.55|100.6|100.55|100.65|100.55|100.6|100.5|60160
1605623940000|2020-11-17 14:39:00|100.55|100.5|100.6|100.45|100.6|100.55|100.5|100.45|23532
1605623950000|2020-11-17 14:39:10|||||||||24
1605623980000|2020-11-17 14:39:40||100.5||100.5||100.5||100.5|12778
1605623990000|2020-11-17 14:39:50|||||||||4463
1605624000000|2020-11-17 14:40:00|100.65|100.55|100.6|100.5|100.65|100.55|100.55|100.5|13661
1605624020000|2020-11-17 14:40:20|||||||||1967
1605624030000|2020-11-17 14:40:30|100.55|100.45|100.45|100.3|100.55|100.5|100.45|100.3|66466
1605624040000|2020-11-17 14:40:40|100.4||100.4||100.4||100.4||0
1605624060000|2020-11-17 14:41:00|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|12641
1605624070000|2020-11-17 14:41:10|100.4|100.3|100.4|100.25|100.4|100.3|100.35|100.25|16946
1605624080000|2020-11-17 14:41:20|100.35||100.35||100.35||100.35||56
1605624090000|2020-11-17 14:41:30|100.4|100.3|100.45|100.4|100.45|100.4|100.4|100.3|25229
1605624100000|2020-11-17 14:41:40|100.5|100.45|100.6|100.45|100.6|100.5|100.45|100.4|62007
1605624120000|2020-11-17 14:42:00|||||||||5423
1605624130000|2020-11-17 14:42:10|||||||||10000
1605624140000|2020-11-17 14:42:20|100.65|100.5|100.7|100.55|100.7|100.55|100.6|100.5|16606
1605624150000|2020-11-17 14:42:30|||||||||2000
1605624160000|2020-11-17 14:42:40|100.65||100.65||100.65||100.65||277
1605624170000|2020-11-17 14:42:50|100.7|100.6|100.7|100.65|100.75|100.65|100.65|100.6|29545
1605624180000|2020-11-17 14:43:00|100.75|100.6|100.65|100.55|100.75|100.65|100.65|100.55|37891
1605624190000|2020-11-17 14:43:10|100.6|100.5|100.6|100.5|100.6|100.55|100.6|100.5|6542
1605624210000|2020-11-17 14:43:30|100.55|100.45|100.55|100.45|100.6|100.5|100.55|100.45|13844
1605624220000|2020-11-17 14:43:40|100.5|100.4|100.45|100.35|100.55|100.45|100.45|100.35|13137
1605624230000|2020-11-17 14:43:50|100.4|100.3|100.35|100.3|100.4|100.3|100.35|100.3|4168
1605624240000|2020-11-17 14:44:00|100.4|100.25|100.45|100.3|100.45|100.3|100.35|100.25|7373
1605624250000|2020-11-17 14:44:10|100.4|100.35|100.4|100.3|100.4|100.35|100.4|100.3|5279
1605624260000|2020-11-17 14:44:20|100.35||100.35||100.35||100.35||0
1605624280000|2020-11-17 14:44:40|||||||||2000
1605624290000|2020-11-17 14:44:50|100.4|100.35|100.4|100.3|100.4|100.35|100.35|100.3|4737
1605624300000|2020-11-17 14:45:00|||||||||2616
1605624320000|2020-11-17 14:45:20|100.35|100.25|100.4|100.25|100.4|100.3|100.3|100.25|17623
1605624330000|2020-11-17 14:45:30|||||||||250
1605624340000|2020-11-17 14:45:40|100.35|100.4|100.45|100.4|100.45|100.4|100.35|100.3|255788
1605624350000|2020-11-17 14:45:50|100.5|100.35|100.5|100.4|100.5|100.4|100.5|100.35|6740
1605624360000|2020-11-17 14:46:00|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.35|56423
1605624370000|2020-11-17 14:46:10|100.5|100.45|100.5|100.4|100.5|100.45|100.5|100.4|31792
1605624380000|2020-11-17 14:46:20|100.55|100.45|100.55|100.45|100.55|100.45|100.5|100.45|22416
1605624390000|2020-11-17 14:46:30|||||||||700
1605624410000|2020-11-17 14:46:50|100.5|100.4|100.45|100.35|100.55|100.45|100.45|100.35|63978
1605624420000|2020-11-17 14:47:00|||||||||500
1605624430000|2020-11-17 14:47:10|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|7012
1605624440000|2020-11-17 14:47:20|||||||||3614
1605624460000|2020-11-17 14:47:40|100.55|100.45|100.6|100.45|100.6|100.45|100.55|100.45|11940
1605624470000|2020-11-17 14:47:50|100.55|100.5|100.55|100.45|100.55|100.5|100.5|100.45|35900
1605624480000|2020-11-17 14:48:00|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|5162
1605624490000|2020-11-17 14:48:10|100.65|100.55|100.7|100.6|100.7|100.6|100.65|100.55|12701
1605624520000|2020-11-17 14:48:40|100.6|100.55|100.65|100.55|100.65|100.6|100.6|100.55|13838
1605624560000|2020-11-17 14:49:20|100.7|100.6|100.7|100.6|100.7|100.65|100.65|100.6|14456
1605624580000|2020-11-17 14:49:40|100.65|100.55|100.6|100.55|100.65|100.6|100.6|100.5|44069
1605624590000|2020-11-17 14:49:50|100.65||100.6||100.65||100.6||27167
1605624600000|2020-11-17 14:50:00|100.55|100.5|100.65|100.55|100.65|100.55|100.55|100.5|20083
1605624620000|2020-11-17 14:50:20|100.6|100.5|100.6|100.5|100.6|100.55|100.55|100.5|13441
1605624640000|2020-11-17 14:50:40|100.55|100.45|100.5|100.4|100.55|100.45|100.5|100.4|68156
1605624660000|2020-11-17 14:51:00|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.3|20920
1605624670000|2020-11-17 14:51:10|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|3640
1605624680000|2020-11-17 14:51:20|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|8357
1605624690000|2020-11-17 14:51:30|100.3|100.2|100.3|100.2|100.3|100.25|100.25|100.2|36655
1605624700000|2020-11-17 14:51:40|100.25||100.25||100.25||100.25||50
1605624710000|2020-11-17 14:51:50|100.3|100.25|100.45|100.35|100.45|100.35|100.25|100.2|71738
1605624720000|2020-11-17 14:52:00|||||||||1971
1605624740000|2020-11-17 14:52:20|100.4||100.45||100.45||100.4||6575
1605624750000|2020-11-17 14:52:30|100.5|100.4|100.55|100.45|100.55|100.45|100.45|100.4|30213
1605624760000|2020-11-17 14:52:40|100.5||100.5||100.5||100.5||0
1605624770000|2020-11-17 14:52:50|||||||||681
1605624780000|2020-11-17 14:53:00|100.55||100.55||100.55||100.55||5180
1605624790000|2020-11-17 14:53:10|100.6|100.5|100.7|100.55|100.7|100.55|100.55|100.5|15388
1605624800000|2020-11-17 14:53:20|100.6|100.5|100.65|100.55|100.65|100.55|100.6|100.5|21239
1605624810000|2020-11-17 14:53:30|||||||||557
1605624830000|2020-11-17 14:53:50|100.6|100.5|100.6|100.45|100.6|100.55|100.5|100.45|33959
1605624870000|2020-11-17 14:54:30||100.5||100.5||100.5||100.5|2595
1605624880000|2020-11-17 14:54:40|100.55|100.45|100.5|100.4|100.55|100.5|100.45|100.35|59860
1605624900000|2020-11-17 14:55:00|100.45|100.35|100.35|100.3|100.45|100.4|100.35|100.3|29888
1605624920000|2020-11-17 14:55:20|100.4|100.35|100.5|100.4|100.5|100.45|100.4|100.35|50750
1605624930000|2020-11-17 14:55:30|100.55|100.45|100.6|100.45|100.6|100.45|100.5|100.45|27152
1605624940000|2020-11-17 14:55:40|100.55||100.55||100.55||100.55||1
1605624950000|2020-11-17 14:55:50|100.6||100.6||100.6||100.6||4695
1605624960000|2020-11-17 14:56:00|100.55|100.4|100.55|100.45|100.55|100.45|100.45|100.4|52546
1605624970000|2020-11-17 14:56:10|100.5|100.4|100.5|100.4|100.5|100.45|100.5|100.4|18338
1605624980000|2020-11-17 14:56:20|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|2632
1605624990000|2020-11-17 14:56:30|100.4|100.3|100.4|100.3|100.4|100.35|100.35|100.3|18926
1605625000000|2020-11-17 14:56:40|||||||||676
1605625010000|2020-11-17 14:56:50|||||||||2020
1605625030000|2020-11-17 14:57:10|||||||||24939
1605625040000|2020-11-17 14:57:20|100.45|100.35|100.5|100.4|100.5|100.4|100.4|100.35|25712
1605625050000|2020-11-17 14:57:30|100.45|100.35|100.45|100.4|100.45|100.4|100.4|100.35|110721
1605625060000|2020-11-17 14:57:40|100.4|100.35|100.4|100.3|100.4|100.4|100.35|100.3|17256
1605625070000|2020-11-17 14:57:50|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|4151
1605625080000|2020-11-17 14:58:00|100.5|100.4|100.45|100.4|100.5|100.4|100.45|100.35|9370
1605625090000|2020-11-17 14:58:10||100.35||100.35||100.4||100.35|5186
1605625100000|2020-11-17 14:58:20|||||||||1977
1605625110000|2020-11-17 14:58:30|||||||||1000
1605625120000|2020-11-17 14:58:40|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|21860
1605625130000|2020-11-17 14:58:50|||||||||1362
1605625140000|2020-11-17 14:59:00|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.35|15641
1605625150000|2020-11-17 14:59:10|100.4|100.4|100.45|100.35|100.45|100.4|100.4|100.35|10226
1605625170000|2020-11-17 14:59:30|100.5|100.4|100.5|100.4|100.5|100.4|100.45|100.4|12575
1605625180000|2020-11-17 14:59:40|||||||||1654
1605625200000|2020-11-17 15:00:00|100.55|100.45|100.7|100.55|100.7|100.55|100.45|100.4|130560
1605625210000|2020-11-17 15:00:10|100.65|100.5|100.65|100.55|100.65|100.55|100.55|100.5|756
1605625230000|2020-11-17 15:00:30|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|14409
1605625240000|2020-11-17 15:00:40|100.65|100.55|100.65|100.6|100.65|100.6|100.65|100.55|17644
1605625250000|2020-11-17 15:00:50|100.7|100.55|100.7|100.6|100.7|100.6|100.65|100.55|8754
1605625260000|2020-11-17 15:01:00|100.75|100.65|100.75|100.65|100.75|100.7|100.75|100.65|31269
1605625270000|2020-11-17 15:01:10||100.7||100.7||100.7||100.7|15127
1605625280000|2020-11-17 15:01:20|100.7|100.65|100.75|100.7|100.75|100.7|100.7|100.65|579
1605625290000|2020-11-17 15:01:30|100.8|100.75|100.85|100.75|100.85|100.75|100.75|100.7|39952
1605625300000|2020-11-17 15:01:40|100.8|100.7|100.8|100.65|100.8|100.7|100.75|100.65|17653
1605625320000|2020-11-17 15:02:00|100.75|100.6|100.7|100.55|100.75|100.65|100.65|100.55|23948
1605625330000|2020-11-17 15:02:10|100.65||100.65||100.65||100.65||105214
1605625340000|2020-11-17 15:02:20|100.6|100.5|100.6|100.5|100.6|100.5|100.55|100.5|22269
1605625350000|2020-11-17 15:02:30|100.55||100.55||100.55||100.55||5
1605625360000|2020-11-17 15:02:40|100.5|100.45|100.5|100.4|100.5|100.45|100.45|100.4|22417
1605625370000|2020-11-17 15:02:50|100.55||100.55||100.55||100.45||17005
1605625380000|2020-11-17 15:03:00|||||||||1067
1605625400000|2020-11-17 15:03:20|100.5||100.5||100.5||100.5||1202
1605625410000|2020-11-17 15:03:30|||||||||1310
1605625430000|2020-11-17 15:03:50|||||||||5878
1605625440000|2020-11-17 15:04:00|100.4|100.35|100.5|100.35|100.5|100.35|100.4|100.3|43781
1605625470000|2020-11-17 15:04:30|100.45|100.3|100.4|100.3|100.45|100.35|100.4|100.25|28748
1605625480000|2020-11-17 15:04:40|||||||||996
1605625510000|2020-11-17 15:05:10|100.45|100.35|100.5|100.4|100.5|100.4|100.4|100.35|23916
1605625520000|2020-11-17 15:05:20|100.45|100.35|100.45|100.35|100.45|100.4|100.4|100.35|14375
1605625530000|2020-11-17 15:05:30|100.35|100.3|100.35|100.3|100.45|100.35|100.35|100.25|31812
1605625550000|2020-11-17 15:05:50|100.4|100.35|100.45|100.35|100.45|100.35|100.4|100.3|14954
1605625570000|2020-11-17 15:06:10|||||||||1000
1605625580000|2020-11-17 15:06:20|100.5|100.4|100.5|100.45|100.6|100.5|100.5|100.4|57868
1605625590000|2020-11-17 15:06:30|100.55|100.4|100.5|100.35|100.6|100.45|100.45|100.35|98975
1605625600000|2020-11-17 15:06:40|100.55|100.4|100.55|100.45|100.55|100.45|100.55|100.4|17158
1605625610000|2020-11-17 15:06:50|100.5|100.4|100.5|100.4|100.5|100.45|100.5|100.4|29689
1605625620000|2020-11-17 15:07:00|100.55||100.55||100.55||100.55||73988
1605625630000|2020-11-17 15:07:10|100.5|100.35|100.5|100.4|100.5|100.4|100.45|100.35|17485
1605625650000|2020-11-17 15:07:30|100.4|100.35|100.45|100.35|100.45|100.35|100.4|100.35|735
1605625660000|2020-11-17 15:07:40|||||||||14630
1605625670000|2020-11-17 15:07:50|||||||||1670
1605625680000|2020-11-17 15:08:00|100.4|100.3|100.35|100.3|100.4|100.3|100.35|100.3|24893
1605625690000|2020-11-17 15:08:10||100.25||100.3||100.3||100.25|15399
1605625700000|2020-11-17 15:08:20||100.25||100.25||100.25||100.25|6409
1605625710000|2020-11-17 15:08:30|100.3|100.2|100.45|100.35|100.45|100.35|100.3|100.2|48069
1605625720000|2020-11-17 15:08:40|||||||||1052
1605625740000|2020-11-17 15:09:00|100.4|100.3|100.4|100.3|100.45|100.35|100.4|100.3|26411
1605625760000|2020-11-17 15:09:20|100.35|100.25|100.4|100.3|100.4|100.3|100.35|100.25|43544
1605625770000|2020-11-17 15:09:30|100.35|100.35|100.45|100.35|100.45|100.35|100.35|100.35|11951
1605625780000|2020-11-17 15:09:40|100.4|100.3|100.45|100.3|100.45|100.35|100.4|100.3|24559
1605625800000|2020-11-17 15:10:00|100.4||100.4||100.4||100.4||1012
1605625810000|2020-11-17 15:10:10|100.45|100.35|100.55|100.45|100.55|100.5|100.45|100.35|42372
1605625820000|2020-11-17 15:10:20|100.6|100.5|100.6|100.5|100.6|100.55|100.55|100.45|14840
1605625830000|2020-11-17 15:10:30|||||||||22000
1605625840000|2020-11-17 15:10:40|100.55||100.6||100.6||100.55||8332
1605625850000|2020-11-17 15:10:50|100.65|100.55|100.7|100.6|100.75|100.7|100.65|100.55|51348
1605625870000|2020-11-17 15:11:10|100.75|100.7|100.8|100.7|100.8|100.75|100.75|100.65|13910
1605625880000|2020-11-17 15:11:20|100.75|100.75|100.85|100.75|100.85|100.75|100.75|100.7|62279
1605625890000|2020-11-17 15:11:30|100.9|100.8|100.9|100.85|100.9|100.85|100.85|100.75|43453
1605625900000|2020-11-17 15:11:40|100.95|100.9|100.95|100.9|100.95|100.9|100.95|100.9|23155
1605625910000|2020-11-17 15:11:50||100.85||100.85||100.9||100.85|31602
1605625920000|2020-11-17 15:12:00|100.9|100.8|100.9|100.85|100.9|100.85|100.85|100.8|38396
1605625930000|2020-11-17 15:12:10|100.95||100.95||100.95||100.95||2276
1605625950000|2020-11-17 15:12:30|100.85|100.8|100.95|100.8|100.95|100.85|100.85|100.75|31190
1605625960000|2020-11-17 15:12:40|||||||||500
1605625970000|2020-11-17 15:12:50|100.9|100.85|100.85|100.75|100.9|100.85|100.85|100.75|38934
1605625980000|2020-11-17 15:13:00|100.8|100.7|100.85|100.7|100.85|100.7|100.8|100.7|7808
1605625990000|2020-11-17 15:13:10|100.8||100.8||100.8||100.8||19793
1605626000000|2020-11-17 15:13:20|100.85|100.75|100.95|100.85|100.95|100.85|100.85|100.7|39663
1605626010000|2020-11-17 15:13:30|||||||||430
1605626020000|2020-11-17 15:13:40|100.9|100.9|100.9|100.85|100.95|100.9|100.9|100.8|49376
1605626030000|2020-11-17 15:13:50|100.95|100.8|100.9|100.8|100.95|100.8|100.9|100.8|6769
1605626040000|2020-11-17 15:14:00|100.95|100.85|100.9|100.8|100.95|100.85|100.85|100.8|6883
1605626050000|2020-11-17 15:14:10|100.85|100.75|100.85|100.75|100.85|100.8|100.8|100.75|25811
1605626060000|2020-11-17 15:14:20|||||||||820
1605626070000|2020-11-17 15:14:30|100.9|100.8|100.9|100.8|100.95|100.8|100.85|100.8|24795
1605626080000|2020-11-17 15:14:40|100.85|100.75|100.9|100.75|100.95|100.75|100.85|100.7|46483
1605626090000|2020-11-17 15:14:50|100.85|100.8|100.9|100.8|100.9|100.85|100.85|100.8|197772
1605626100000|2020-11-17 15:15:00|100.95|100.9|100.95|100.9|101|100.95|100.95|100.9|46418
1605626110000|2020-11-17 15:15:10|101|100.85|101|100.9|101|100.9|101|100.85|58628
1605626120000|2020-11-17 15:15:20|100.95||101||101||100.95||700
1605626130000|2020-11-17 15:15:30||100.85||100.85||100.85||100.85|22237
1605626140000|2020-11-17 15:15:40|100.95|100.9|101|100.9|101|100.95|100.95|100.85|119704
1605626160000|2020-11-17 15:16:00||100.95||100.9||100.95||100.9|6862
1605626170000|2020-11-17 15:16:10|100.95|100.85|100.95|100.85|101|100.9|100.95|100.85|40879
1605626180000|2020-11-17 15:16:20|||||||||437
1605626190000|2020-11-17 15:16:30|101|100.9|101|100.85|101|100.9|101|100.85|7114
1605626220000|2020-11-17 15:17:00|||||||||1000
1605626230000|2020-11-17 15:17:10|100.9|100.9|101|100.9|101|100.9|100.9|100.85|35149
1605626240000|2020-11-17 15:17:20|||||||||5383
1605626270000|2020-11-17 15:17:50|101.05|100.95|101.15|101.1|101.15|101.1|101|100.9|150785
1605626280000|2020-11-17 15:18:00|||||||||6767
1605626290000|2020-11-17 15:18:10|101.2|101.15|101.25|101.15|101.25|101.2|101.2|101.15|52912
1605626300000|2020-11-17 15:18:20||101.2||101.2||101.2||101.2|6699
1605626310000|2020-11-17 15:18:30|101.3||101.25||101.3||101.25||12609
1605626320000|2020-11-17 15:18:40|101.3|101.25|101.3|101.25|101.3|101.25|101.25|101.2|18440
1605626330000|2020-11-17 15:18:50|101.35|101.2|101.35|101.3|101.4|101.3|101.35|101.2|53018
1605626340000|2020-11-17 15:19:00|101.4|101.35|101.45|101.35|101.45|101.35|101.4|101.35|33372
1605626350000|2020-11-17 15:19:10|101.5|101.4|101.45|101.4|101.5|101.45|101.45|101.4|28014
1605626360000|2020-11-17 15:19:20|101.5|101.45|101.5|101.4|101.5|101.45|101.45|101.35|69876
1605626370000|2020-11-17 15:19:30|||||||||500
1605626380000|2020-11-17 15:19:40|101.55|101.45|101.5|101.4|101.6|101.45|101.5|101.4|63538
1605626390000|2020-11-17 15:19:50|101.4|101.35|101.45|101.35|101.5|101.35|101.35|101.3|34798
1605626400000|2020-11-17 15:20:00|101.4|101.3|101.45|101.3|101.45|101.35|101.4|101.3|10886
1605626410000|2020-11-17 15:20:10|101.4|101.25|101.4|101.25|101.4|101.3|101.4|101.25|11086
1605626420000|2020-11-17 15:20:20|101.3||101.4||101.4||101.3||6944
1605626430000|2020-11-17 15:20:30|||||||||40767
1605626440000|2020-11-17 15:20:40|101.35|101.2|101.3|101.15|101.35|101.2|101.2|101.1|65253
1605626450000|2020-11-17 15:20:50|101.25||101.3||101.3||101.25||4523
1605626460000|2020-11-17 15:21:00|101.25||101.25||101.25||101.25||3000
1605626470000|2020-11-17 15:21:10|101.3|101.2|101.3|101.2|101.3|101.2|101.25|101.2|13269
1605626480000|2020-11-17 15:21:20|101.2|101.15|101.3|101.15|101.3|101.15|101.2|101.15|5700
1605626490000|2020-11-17 15:21:30|||||||||5429
1605626520000|2020-11-17 15:22:00|101.25|101.2|101.35|101.25|101.4|101.35|101.25|101.15|47945
1605626530000|2020-11-17 15:22:10|101.3|101.3|101.4|101.3|101.4|101.3|101.3|101.25|24467
1605626540000|2020-11-17 15:22:20|||||||||7960
1605626550000|2020-11-17 15:22:30|101.45|101.35|101.4|101.3|101.45|101.35|101.35|101.3|15620
1605626570000|2020-11-17 15:22:50|101.45|101.35|101.4|101.35|101.45|101.35|101.4|101.35|3464
1605626590000|2020-11-17 15:23:10||101.3||101.3||101.3||101.3|5132
1605626600000|2020-11-17 15:23:20|||||||||10000
1605626630000|2020-11-17 15:23:50|101.45||101.45||101.45||101.45||3616
1605626640000|2020-11-17 15:24:00|||||||||275
1605626650000|2020-11-17 15:24:10||101.35||101.35||101.35||101.35|5336
1605626660000|2020-11-17 15:24:20|101.5|101.4|101.5|101.4|101.5|101.4|101.45|101.4|27969
1605626670000|2020-11-17 15:24:30|||||||||5667
1605626690000|2020-11-17 15:24:50|101.55|101.45|101.55|101.5|101.55|101.5|101.55|101.45|13123
1605626710000|2020-11-17 15:25:10|101.6|101.55|101.6|101.55|101.6|101.55|101.6|101.55|1068
1605626720000|2020-11-17 15:25:20|101.65|101.6|101.7|101.6|101.7|101.6|101.65|101.6|38333
1605626730000|2020-11-17 15:25:30|101.75|101.7|101.75|101.65|101.75|101.7|101.7|101.65|28497
1605626740000|2020-11-17 15:25:40|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|24038
1605626750000|2020-11-17 15:25:50|101.65||101.7||101.7||101.65||10922
1605626770000|2020-11-17 15:26:10|101.65|101.55|101.65|101.55|101.7|101.6|101.6|101.55|72213
1605626780000|2020-11-17 15:26:20|101.6|101.5|101.65|101.5|101.65|101.55|101.55|101.5|48503
1605626830000|2020-11-17 15:27:10|||||||||9000
1605626840000|2020-11-17 15:27:20|101.6|101.45|101.6|101.5|101.6|101.5|101.5|101.45|27061
1605626850000|2020-11-17 15:27:30|||||||||4891
1605626860000|2020-11-17 15:27:40|||||||||967
1605626870000|2020-11-17 15:27:50|101.65|101.55|101.6|101.5|101.65|101.55|101.6|101.5|45912
1605626880000|2020-11-17 15:28:00|101.5|101.45|101.6|101.55|101.65|101.6|101.5|101.45|40769
1605626890000|2020-11-17 15:28:10|101.65||101.6||101.65||101.6||1000
1605626900000|2020-11-17 15:28:20|101.65||101.65||101.65||101.65||15887
1605626910000|2020-11-17 15:28:30|101.55|101.5|101.65|101.55|101.65|101.55|101.55|101.5|11142
1605626920000|2020-11-17 15:28:40|101.6||101.65||101.65||101.6||4308
1605626930000|2020-11-17 15:28:50|||||||||8780
1605626940000|2020-11-17 15:29:00|||||||||100
1605626960000|2020-11-17 15:29:20|||||||||26367
1605626990000|2020-11-17 15:29:50|101.6|101.6|101.65|101.55|101.65|101.6|101.6|101.55|13138
1605627000000|2020-11-17 15:30:00||101.6||101.55||101.6||101.55|64312
1605627010000|2020-11-17 15:30:10|||||||||100
1605627020000|2020-11-17 15:30:20|101.6|101.5|101.6|101.5|101.6|101.5|101.55|101.45|102637
1605627030000|2020-11-17 15:30:30|101.55||101.6||101.6||101.55||18766
1605627100000|2020-11-17 15:31:40|101.55|101.55|101.6|101.5|101.6|101.55|101.55|101.5|9790
1605627110000|2020-11-17 15:31:50|||||||||6981
1605627120000|2020-11-17 15:32:00|101.55||101.55||101.6||101.55||7735
1605627130000|2020-11-17 15:32:10|101.5|101.45|101.6|101.5|101.6|101.5|101.5|101.45|73766
1605627140000|2020-11-17 15:32:20|101.65|101.55|101.8|101.7|101.8|101.7|101.65|101.55|125518
1605627150000|2020-11-17 15:32:30|101.75|101.75|101.8|101.75|101.8|101.75|101.75|101.75|22534
1605627160000|2020-11-17 15:32:40|101.75|101.7|101.8|101.7|101.8|101.75|101.75|101.7|26048
1605627180000|2020-11-17 15:33:00|101.75|101.65|101.7|101.6|101.8|101.7|101.7|101.6|109876
1605627190000|2020-11-17 15:33:10|101.65|101.55|101.7|101.55|101.7|101.55|101.65|101.55|3829
1605627200000|2020-11-17 15:33:20|||||||||11200
1605627210000|2020-11-17 15:33:30|101.75|101.6|101.75|101.6|101.75|101.6|101.7|101.6|6791
1605627230000|2020-11-17 15:33:50|101.7||101.7||101.75||101.7||1651
1605627240000|2020-11-17 15:34:00|101.75||101.75||101.75||101.75||1570
1605627250000|2020-11-17 15:34:10|||||||||2474
1605627270000|2020-11-17 15:34:30|||||||||1000
1605627290000|2020-11-17 15:34:50|101.8|101.65|101.85|101.75|101.85|101.8|101.8|101.65|80162
1605627300000|2020-11-17 15:35:00|101.8||101.85||101.85||101.8||3542
1605627310000|2020-11-17 15:35:10|101.9|101.8|101.9|101.85|101.9|101.85|101.85|101.8|20132
1605627320000|2020-11-17 15:35:20|101.95||101.95||101.95||101.95||16433
1605627330000|2020-11-17 15:35:30|101.9|101.8|101.85|101.7|101.9|101.8|101.85|101.7|78063
1605627340000|2020-11-17 15:35:40|101.7|101.65|101.7|101.65|101.8|101.65|101.7|101.65|61669
1605627350000|2020-11-17 15:35:50|101.75||101.7||101.75||101.7||12010
1605627360000|2020-11-17 15:36:00|101.75|101.7|101.8|101.65|101.8|101.7|101.7|101.65|7519
1605627400000|2020-11-17 15:36:40|||||||||50000
1605627420000|2020-11-17 15:37:00|101.75||101.75||101.75||101.75||4184
1605627430000|2020-11-17 15:37:10|101.8|101.7|101.75|101.65|101.8|101.7|101.7|101.65|15932
1605627440000|2020-11-17 15:37:20|||||||||4943
1605627450000|2020-11-17 15:37:30|101.8||101.75||101.8||101.75||2175
1605627460000|2020-11-17 15:37:40|101.8||101.75||101.8||101.75||337
1605627470000|2020-11-17 15:37:50|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|4090
1605627480000|2020-11-17 15:38:00|||||||||200
1605627500000|2020-11-17 15:38:20|||||||||1965
1605627510000|2020-11-17 15:38:30|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|15306
1605627520000|2020-11-17 15:38:40|||||||||17943
1605627540000|2020-11-17 15:39:00|||||||||2515
1605627560000|2020-11-17 15:39:20|||||||||4477
1605627570000|2020-11-17 15:39:30|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|15574
1605627580000|2020-11-17 15:39:40|101.9|101.9|101.95|101.8|101.95|101.9|101.85|101.8|41533
1605627600000|2020-11-17 15:40:00|101.9||101.9||101.9||101.9||103209
1605627610000|2020-11-17 15:40:10|101.95|101.95|102|101.95|102|101.95|101.95|101.85|126512
1605627620000|2020-11-17 15:40:20||101.9||101.9||101.95||101.9|42877
1605627630000|2020-11-17 15:40:30|101.95||102||102||101.95||6437
1605627640000|2020-11-17 15:40:40|||||||||45026
1605627650000|2020-11-17 15:40:50||101.95||101.95||101.95||101.95|10346
1605627660000|2020-11-17 15:41:00|||||||||3137
1605627670000|2020-11-17 15:41:10|||||||||31461
1605627680000|2020-11-17 15:41:20|102.05|102|102.15|102.05|102.15|102.1|102.05|102|241429
1605627690000|2020-11-17 15:41:30|102.1|102.1|102.15|102.1|102.15|102.1|102.1|102|99829
1605627700000|2020-11-17 15:41:40|102.2||102.2||102.2||102.2||37870
1605627710000|2020-11-17 15:41:50|||||||||10721
1605627730000|2020-11-17 15:42:10|102.15|102.15|102.2|102.1|102.2|102.15|102.15|102.1|16321
1605627740000|2020-11-17 15:42:20|102.15|102.05|102.15|102.05|102.15|102.1|102.1|102.05|20556
1605627750000|2020-11-17 15:42:30|102.1|102|102.1|102|102.1|102.05|102.05|102|31246
1605627780000|2020-11-17 15:43:00|102.05|102.05|102.1|102.05|102.1|102.05|102.05|102|16766
1605627790000|2020-11-17 15:43:10||102||102.05||102.05||102|15684
1605627800000|2020-11-17 15:43:20|||||||||7959
1605627810000|2020-11-17 15:43:30||102||102.05||102.05||102|5717
1605627820000|2020-11-17 15:43:40|102.15|102.1|102.2|102.1|102.2|102.1|102.15|102.05|23687
1605627830000|2020-11-17 15:43:50|102.15|102.15|102.2|102.1|102.2|102.15|102.15|102.1|24522
1605627840000|2020-11-17 15:44:00|||||||||35119
1605627850000|2020-11-17 15:44:10||102.15||102.15||102.15||102.15|595
1605627860000|2020-11-17 15:44:20|||||||||2311
1605627870000|2020-11-17 15:44:30|||||||||110
1605627880000|2020-11-17 15:44:40|||||||||21988
1605627890000|2020-11-17 15:44:50|102.25|102.2|102.3|102.2|102.3|102.25|102.2|102.15|129228
1605627900000|2020-11-17 15:45:00|102.25|102.15|102.25|102.15|102.3|102.2|102.2|102.15|52172
1605627920000|2020-11-17 15:45:20||102.2||102.2||102.2||102.2|18005
1605627930000|2020-11-17 15:45:30|102.2|102.15|102.2|102.1|102.25|102.2|102.15|102.1|68174
1605627950000|2020-11-17 15:45:50|||||||||300
1605627970000|2020-11-17 15:46:10|102.15|102.05|102.1|102|102.15|102.05|102.1|102|58821
1605627990000|2020-11-17 15:46:30|||||||||4466
1605628000000|2020-11-17 15:46:40|102.15|102.05|102.2|102.1|102.2|102.1|102.1|102.05|19056
1605628010000|2020-11-17 15:46:50|||||||||1042
1605628020000|2020-11-17 15:47:00|||||||||293
1605628030000|2020-11-17 15:47:10|102.15|102.05|102.15|102.05|102.2|102.1|102.1|102.05|40437
1605628040000|2020-11-17 15:47:20|102.1|102.1|102.15|102.1|102.15|102.1|102.1|102.05|3993
1605628050000|2020-11-17 15:47:30|||||||||1500
1605628060000|2020-11-17 15:47:40|102.1|102.05|102.1|102|102.1|102.05|102.1|102|41572
1605628070000|2020-11-17 15:47:50|102.15|102.05|102.1|102|102.15|102.05|102.1|102|12765
1605628080000|2020-11-17 15:48:00|||||||||360
1605628090000|2020-11-17 15:48:10|102.15|102.05|102.25|102.2|102.25|102.2|102.15|102.05|81136
1605628100000|2020-11-17 15:48:20|102.3||102.3||102.3||102.25||32277
1605628110000|2020-11-17 15:48:30|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|38598
1605628120000|2020-11-17 15:48:40|102.45|102.35|102.4|102.3|102.45|102.35|102.35|102.3|7318
1605628130000|2020-11-17 15:48:50|102.45|102.35|102.45|102.3|102.45|102.35|102.45|102.3|9681
1605628160000|2020-11-17 15:49:20||102.35||102.35||102.35||102.35|792
1605628180000|2020-11-17 15:49:40|102.35|102.3|102.45|102.35|102.45|102.35|102.35|102.3|49083
1605628190000|2020-11-17 15:49:50|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|9646
1605628200000|2020-11-17 15:50:00|102.35|102.3|102.4|102.3|102.45|102.35|102.35|102.3|55839
1605628210000|2020-11-17 15:50:10|102.35|102.35|102.2|102.15|102.35|102.35|102.2|102.15|99236
1605628220000|2020-11-17 15:50:20|102.25|102.1|102.15|102.1|102.25|102.1|102.15|102.1|20742
1605628230000|2020-11-17 15:50:30|102.1|102.05|102.15|102.1|102.15|102.1|102.1|102.05|10160
1605628240000|2020-11-17 15:50:40|102.2|102.05|102.2|102.1|102.2|102.1|102.2|102.05|57370
1605628250000|2020-11-17 15:50:50|102.1|102.05|102.2|102.1|102.2|102.1|102.1|102.05|31995
1605628260000|2020-11-17 15:51:00|102.15|102.15|102.25|102.15|102.25|102.15|102.15|102.15|42068
1605628270000|2020-11-17 15:51:10|102.3|102.2|102.3|102.25|102.35|102.25|102.3|102.2|16536
1605628280000|2020-11-17 15:51:20|||||||||377
1605628290000|2020-11-17 15:51:30|102.35|102.3|102.35|102.25|102.4|102.35|102.35|102.25|45497
1605628300000|2020-11-17 15:51:40|||||||||5246
1605628340000|2020-11-17 15:52:20|102.3|102.2|102.3|102.25|102.3|102.25|102.3|102.2|64919
1605628350000|2020-11-17 15:52:30|102.25|102.2|102.25|102.15|102.3|102.2|102.2|102.15|54897
1605628360000|2020-11-17 15:52:40|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|9987
1605628380000|2020-11-17 15:53:00|||||||||23175
1605628390000|2020-11-17 15:53:10|102.35|102.25|102.35|102.25|102.4|102.3|102.3|102.25|51570
1605628410000|2020-11-17 15:53:30|102.3|102.3|102.35|102.3|102.35|102.3|102.3|102.25|3207
1605628420000|2020-11-17 15:53:40|102.3|102.25|102.4|102.3|102.4|102.3|102.3|102.2|43184
1605628430000|2020-11-17 15:53:50|102.35|102.35|102.4|102.3|102.4|102.35|102.35|102.3|9202
1605628440000|2020-11-17 15:54:00|||||||||15000
1605628450000|2020-11-17 15:54:10|102.35|102.25|102.4|102.3|102.4|102.35|102.3|102.25|57410
1605628470000|2020-11-17 15:54:30|||||||||400
1605628480000|2020-11-17 15:54:40|102.35||102.35||102.4||102.35||11082
1605628490000|2020-11-17 15:54:50|102.4||102.4||102.4||102.35||1806
1605628500000|2020-11-17 15:55:00|||||||||10000
1605628510000|2020-11-17 15:55:10|102.35|102.25|102.4|102.25|102.4|102.25|102.35|102.25|5207
1605628520000|2020-11-17 15:55:20|102.35|102.2|102.25|102.2|102.35|102.25|102.25|102.2|70543
1605628530000|2020-11-17 15:55:30|102.2|102.15|102.25|102.2|102.3|102.2|102.2|102.15|37952
1605628540000|2020-11-17 15:55:40|||||||||10
1605628550000|2020-11-17 15:55:50|102.3|102.25|102.3|102.25|102.3|102.25|102.25|102.2|32386
1605628560000|2020-11-17 15:56:00|102.25|102.2|102.1|102|102.3|102.2|102|101.95|403165
1605628570000|2020-11-17 15:56:10|||||||||19609
1605628580000|2020-11-17 15:56:20|||||||||2914
1605628590000|2020-11-17 15:56:30|102.05|101.95|102.1|102|102.1|102|102.05|101.95|53472
1605628600000|2020-11-17 15:56:40|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|752
1605628610000|2020-11-17 15:56:50|102|101.9|102|101.85|102|101.9|101.95|101.85|38934
1605628620000|2020-11-17 15:57:00|101.9|101.9|102|101.85|102|101.9|101.9|101.85|10983
1605628630000|2020-11-17 15:57:10|||||||||9960
1605628640000|2020-11-17 15:57:20|||||||||1961
1605628650000|2020-11-17 15:57:30|||||||||11142
1605628680000|2020-11-17 15:58:00|102.05|101.9|102.05|101.95|102.05|101.95|102|101.9|52202
1605628700000|2020-11-17 15:58:20|102.1|102|102.1|102|102.1|102|102.1|102|22952
1605628720000|2020-11-17 15:58:40|||||||||1000
1605628730000|2020-11-17 15:58:50|||||||||2000
1605628740000|2020-11-17 15:59:00|||||||||4130
1605628750000|2020-11-17 15:59:10|102.15|102.05|102.2|102.1|102.2|102.1|102.1|102.05|32127
1605628760000|2020-11-17 15:59:20|102.15|102.05|102.1|102|102.15|102.05|102.1|102|58058
1605628770000|2020-11-17 15:59:30|102.15|102.05|102.35|102.2|102.35|102.2|102.15|102.05|59036
1605628780000|2020-11-17 15:59:40|102.3|102.15|102.15|102.05|102.3|102.2|102.15|102.05|46110
1605628790000|2020-11-17 15:59:50|102.05|102|102|101.9|102.1|102|101.95|101.9|35480
1605628800000|2020-11-17 16:00:00|101.95|101.95|102.1|101.95|102.1|101.95|101.95|101.95|6605
1605628810000|2020-11-17 16:00:10|||||||||4904
1605628830000|2020-11-17 16:00:30|102.05||102.05||102.05||102.05||41
1605628840000|2020-11-17 16:00:40|102|101.9|102|101.85|102.05|101.9|101.9|101.85|20967
1605628860000|2020-11-17 16:01:00|101.95|101.9|101.95|101.85|102|101.9|101.95|101.85|28772
1605628880000|2020-11-17 16:01:20|102|101.9|102.05|101.95|102.1|101.95|102|101.9|14383
1605628890000|2020-11-17 16:01:30|102.1|102|102.05|101.95|102.1|102|102|101.9|13365
1605628900000|2020-11-17 16:01:40|102|101.9|102|101.85|102|101.9|102|101.85|261
1605628910000|2020-11-17 16:01:50||101.9||101.9||101.9||101.9|39030
1605628920000|2020-11-17 16:02:00|101.95|101.85|101.95|101.9|101.95|101.9|101.95|101.85|30
1605628930000|2020-11-17 16:02:10|102|101.95|102.05|101.95|102.05|101.95|102|101.95|10469
1605628940000|2020-11-17 16:02:20|102|101.9|102|101.95|102|101.95|102|101.9|4405
1605628960000|2020-11-17 16:02:40||101.9||101.9||101.9||101.9|16256
1605628970000|2020-11-17 16:02:50|||||||||10670
1605628980000|2020-11-17 16:03:00|||||||||378
1605628990000|2020-11-17 16:03:10|101.95|101.85|101.9|101.85|101.95|101.9|101.85|101.8|114470
1605629000000|2020-11-17 16:03:20|101.95|101.9|101.95|101.85|101.95|101.9|101.95|101.85|2242
1605629010000|2020-11-17 16:03:30|101.9|101.8|101.9|101.8|101.9|101.8|101.85|101.8|13907
1605629020000|2020-11-17 16:03:40|101.85|101.75|101.8|101.7|101.9|101.8|101.8|101.7|39736
1605629030000|2020-11-17 16:03:50|101.75|101.65|101.7|101.65|101.8|101.65|101.65|101.55|27686
1605629040000|2020-11-17 16:04:00||101.6||101.6||101.6||101.6|15310
1605629060000|2020-11-17 16:04:20|||||||||3290147
1605629090000|2020-11-17 16:04:50|101.65|101.55|101.65|101.55|101.7|101.55|101.65|101.55|11714
1605629100000|2020-11-17 16:05:00|||||||||984
1605629110000|2020-11-17 16:05:10|101.7|101.6|101.75|101.65|101.8|101.7|101.7|101.6|13401
1605629120000|2020-11-17 16:05:20|101.8||101.75||101.8||101.75||21824
1605629130000|2020-11-17 16:05:30|101.8|101.7|101.75|101.7|101.8|101.7|101.75|101.65|8307
1605629140000|2020-11-17 16:05:40|101.8|101.75|101.8|101.7|101.8|101.75|101.75|101.7|13310
1605629150000|2020-11-17 16:05:50|101.85|101.75|101.85|101.75|101.85|101.8|101.85|101.75|57562
1605629160000|2020-11-17 16:06:00|||||||||345
1605629180000|2020-11-17 16:06:20|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|48721
1605629200000|2020-11-17 16:06:40|101.8|101.7|101.85|101.75|101.85|101.75|101.75|101.7|6480
1605629210000|2020-11-17 16:06:50|||||||||425
1605629220000|2020-11-17 16:07:00|||||||||448
1605629230000|2020-11-17 16:07:10|101.9|101.8|101.9|101.85|101.9|101.85|101.85|101.8|43037
1605629250000|2020-11-17 16:07:30|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|31776
1605629270000|2020-11-17 16:07:50|||||||||6198
1605629280000|2020-11-17 16:08:00|102|101.95|102|101.9|102|101.95|101.95|101.9|9948
1605629300000|2020-11-17 16:08:20||101.95||101.95||101.95||101.9|12420
1605629310000|2020-11-17 16:08:30|102.05|102|102.05|102|102.1|102.05|102.05|101.95|53656
1605629320000|2020-11-17 16:08:40|102.1|101.95|102.05|101.95|102.1|102|102.05|101.95|29274
1605629330000|2020-11-17 16:08:50|102||102||102||102||13041
1605629340000|2020-11-17 16:09:00|101.95|101.9|102|101.9|102|101.95|101.95|101.9|70168
1605629350000|2020-11-17 16:09:10|||||||||29617
1605629360000|2020-11-17 16:09:20|101.95|101.95|102|101.9|102|101.95|101.95|101.9|1378
1605629370000|2020-11-17 16:09:30|102.05|101.95|102.05|102|102.05|102|102.05|101.95|41767
1605629380000|2020-11-17 16:09:40|102|101.95|102.05|101.9|102.05|102|102|101.9|26861
1605629390000|2020-11-17 16:09:50|102||102||102||102||830
1605629400000|2020-11-17 16:10:00|102.05|101.95|102.05|101.9|102.05|101.95|102|101.9|8275
1605629410000|2020-11-17 16:10:10|102.1|101.95|102.1|102.05|102.1|102.05|102.1|101.95|31564
1605629420000|2020-11-17 16:10:20||102||102||102||102|2150
1605629430000|2020-11-17 16:10:30|102.05|101.95|102.1|102|102.1|102|102|101.95|50429
1605629440000|2020-11-17 16:10:40|||||||||500
1605629460000|2020-11-17 16:11:00|102.05|101.95|102.05|101.95|102.1|101.95|102.05|101.95|5563
1605629470000|2020-11-17 16:11:10|||||||||3212
1605629480000|2020-11-17 16:11:20|102.1|102|102.1|102|102.1|102.05|102.05|102|20449
1605629490000|2020-11-17 16:11:30|102.15|102.05|102.1|102|102.15|102.05|102.1|102|35063
1605629500000|2020-11-17 16:11:40|102.15|102.05|102.1|102.05|102.15|102.05|102.1|102.05|13759
1605629510000|2020-11-17 16:11:50|||||||||3911
1605629520000|2020-11-17 16:12:00|102.15|102.1|102.15|102.1|102.15|102.1|102.1|102.05|16259
1605629530000|2020-11-17 16:12:10|||||||||1547
1605629540000|2020-11-17 16:12:20|102.2|102.15|102.25|102.15|102.25|102.2|102.15|102.15|72615
1605629550000|2020-11-17 16:12:30||102.2||102.15||102.2||102.15|12415
1605629560000|2020-11-17 16:12:40||102.2||102.2||102.2||102.2|738
1605629570000|2020-11-17 16:12:50|||||||||9901
1605629580000|2020-11-17 16:13:00|||||||||23445
1605629590000|2020-11-17 16:13:10|102.3|102.15|102.25|102.15|102.3|102.2|102.2|102.15|50083
1605629600000|2020-11-17 16:13:20|||||||||1956
1605629610000|2020-11-17 16:13:30|||||||||10990
1605629620000|2020-11-17 16:13:40||102.2||102.15||102.2||102.15|5518
1605629630000|2020-11-17 16:13:50|||||||||1978
1605629640000|2020-11-17 16:14:00|||||||||8431
1605629660000|2020-11-17 16:14:20|102.3|102.2|102.3|102.25|102.3|102.25|102.25|102.2|30522
1605629670000|2020-11-17 16:14:30|102.35|102.3|102.4|102.35|102.4|102.35|102.3|102.25|60196
1605629680000|2020-11-17 16:14:40|102.35|102.3|102.35|102.3|102.4|102.35|102.35|102.25|115613
1605629690000|2020-11-17 16:14:50|102.4|102.35|102.35|102.25|102.4|102.35|102.3|102.25|27446
1605629700000|2020-11-17 16:15:00|102.4|102.3|102.3|102.2|102.4|102.3|102.3|102.2|3412
1605629710000|2020-11-17 16:15:10|102.35|102.25|102.4|102.25|102.4|102.25|102.35|102.25|0
1605629720000|2020-11-17 16:15:20|102.35|102.3|102.35|102.25|102.35|102.3|102.35|102.25|1451
1605629730000|2020-11-17 16:15:30|102.4|102.3|102.4|102.25|102.4|102.3|102.35|102.2|96
1605629750000|2020-11-17 16:15:50|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|5253
1605629760000|2020-11-17 16:16:00|102.35|102.2|102.3|102.2|102.35|102.25|102.3|102.2|13
1605629780000|2020-11-17 16:16:20|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|0
1605629790000|2020-11-17 16:16:30|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|3191
1605629800000|2020-11-17 16:16:40|102.35|102.25|102.35|102.25|102.4|102.3|102.3|102.2|0
1605629810000|2020-11-17 16:16:50|102.4|102.3|102.35|102.25|102.45|102.35|102.35|102.25|2448
1605629820000|2020-11-17 16:17:00|102.4|102.3|102.3|102.2|102.4|102.3|102.3|102.2|5365
1605629830000|2020-11-17 16:17:10|102.35||102.35||102.35||102.35||3600
1605629840000|2020-11-17 16:17:20|102.3|102.15|102.2|102.05|102.3|102.15|102.15|101.95|3735
1605629860000|2020-11-17 16:17:40|102.25|102.1|102.3|102.15|102.35|102.25|102.25|102.05|3898
1605629870000|2020-11-17 16:17:50|102.25|102.1|102.3|102.15|102.3|102.15|102.25|102.1|0
1605629880000|2020-11-17 16:18:00|102.25|102.1|102.25|102.05|102.3|102.1|102.25|102.05|4688
1605629890000|2020-11-17 16:18:10|102.3|102.1|102.25|102.05|102.3|102.1|102.25|102.05|0
1605629910000|2020-11-17 16:18:30||102.1||102.1||102.1||102.1|0
1605629920000|2020-11-17 16:18:40|102.2|102.05|102.2|102.05|102.25|102.1|102.2|102.05|50
1605629940000|2020-11-17 16:19:00|102.25|102.1|102.15|102|102.25|102.1|102.15|102|0
1605629950000|2020-11-17 16:19:10|102.2|102.05|102.2|102.1|102.25|102.1|102.15|102.05|1031
1605629960000|2020-11-17 16:19:20|102.15|102.05|102.25|102.1|102.25|102.15|102.15|102.05|0
1605629970000|2020-11-17 16:19:30|102.2|102.05|102.25|102.15|102.25|102.15|102.2|102.05|0
1605629980000|2020-11-17 16:19:40||102.1||102.1||102.1||102.1|0
1605629990000|2020-11-17 16:19:50|102.1|102|102.1|101.95|102.15|102|102.05|101.95|30
1605630000000|2020-11-17 16:20:00|102.15|102|102.2|102.05|102.2|102.05|102.15|102|0
1605630010000|2020-11-17 16:20:10|102.15|102|102.25|102.1|102.25|102.1|102.15|102|7299
1605630020000|2020-11-17 16:20:20|102.3|102.15|102.25|102.1|102.3|102.15|102.25|102.1|1805
1605630030000|2020-11-17 16:20:30|102.3|102.15|102.3|102.15|102.35|102.2|102.25|102.15|4200
1605630040000|2020-11-17 16:20:40|102.35|102.2|102.35|102.2|102.35|102.2|102.3|102.15|1622
1605630050000|2020-11-17 16:20:50|102.4|102.3|102.35|102.25|102.45|102.3|102.3|102.2|0
1605630060000|2020-11-17 16:21:00|102.3|102.2|102.35|102.2|102.4|102.25|102.3|102.2|0
1605630070000|2020-11-17 16:21:10|102.4|102.25|102.35|102.2|102.4|102.25|102.35|102.2|0
1605630080000|2020-11-17 16:21:20|102.3|102.15|102.3|102.15|102.35|102.2|102.3|102.15|4985
1605630090000|2020-11-17 16:21:30|102.35|102.2|102.35|102.2|102.35|102.2|102.35|102.2|0
1605630100000|2020-11-17 16:21:40|102.3|102.15|102.3|102.15|102.3|102.15|102.3|102.15|0
1605630140000|2020-11-17 16:22:20|102.35|102.25|102.4|102.25|102.4|102.25|102.35|102.2|1845
1605630150000|2020-11-17 16:22:30|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|0
1605630160000|2020-11-17 16:22:40|102.35|102.2|102.35|102.2|102.35|102.2|102.35|102.2|0
1605630180000|2020-11-17 16:23:00|102.4|102.25|102.35|102.2|102.4|102.25|102.35|102.2|2
1605630190000|2020-11-17 16:23:10|102.4|102.25|102.4|102.25|102.4|102.25|102.4|102.25|0
1605630200000|2020-11-17 16:23:20|102.35|102.2|102.4|102.25|102.4|102.25|102.35|102.2|1810
1605630210000|2020-11-17 16:23:30|102.3|102.2|102.45|102.35|102.45|102.35|102.3|102.2|16901
1605630220000|2020-11-17 16:23:40|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|318
1605630230000|2020-11-17 16:23:50|102.4|102.3|102.45|102.35|102.5|102.4|102.4|102.3|0
1605630240000|2020-11-17 16:24:00|102.5|102.3|102.4|102.3|102.5|102.35|102.4|102.3|11
1605630250000|2020-11-17 16:24:10|102.45|102.35|102.45|102.3|102.45|102.35|102.4|102.25|500
1605630260000|2020-11-17 16:24:20|102.4|102.25|102.4|102.3|102.4|102.3|102.4|102.25|0
1605630270000|2020-11-17 16:24:30|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|0
1605630280000|2020-11-17 16:24:40|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605630300000|2020-11-17 16:25:00|102.35|102.25|102.25|102.15|102.35|102.25|102.25|102.15|1144
1605630310000|2020-11-17 16:25:10|102.3|102.2|102.25|102.15|102.3|102.2|102.2|102.1|0
1605630320000|2020-11-17 16:25:20|102.3|102.1|102.3|102.15|102.35|102.15|102.25|102.1|3447
1605630330000|2020-11-17 16:25:30|102.25|102.1|102.15|102.05|102.25|102.1|102.15|102|1006247
1605630340000|2020-11-17 16:25:40|102.1|102|102.2|102|102.2|102.1|102.1|101.95|4461
1605630350000|2020-11-17 16:25:50|102.1|101.95|102.1|101.95|102.1|101.95|102.05|101.9|12332
1605630360000|2020-11-17 16:26:00|102.05|101.9|102.05|101.9|102.05|101.9|102.05|101.9|0
1605630390000|2020-11-17 16:26:30|102.1|101.95|102.1|101.95|102.1|101.95|102.1|101.95|0
1605630400000|2020-11-17 16:26:40|102.05|101.9|102|101.85|102.1|101.95|102|101.85|4522
1605630410000|2020-11-17 16:26:50|102.05|101.9|102|101.85|102.05|101.9|102|101.85|0
1605630420000|2020-11-17 16:27:00|102.05|101.9|102|101.9|102.05|101.9|101.95|101.85|722
1605630430000|2020-11-17 16:27:10|101.95|101.85|102|101.85|102.05|101.95|101.95|101.85|0
1605630440000|2020-11-17 16:27:20|102.05|101.9|102.05|101.9|102.1|102|102|101.9|7803
1605630450000|2020-11-17 16:27:30|102.1|101.95|102.05|101.95|102.1|101.95|102|101.9|0
1605630460000|2020-11-17 16:27:40|102|101.9|101.95|101.85|102.05|101.95|101.95|101.85|933
1605630470000|2020-11-17 16:27:50|102|101.9|101.95|101.85|102|101.9|101.95|101.85|0
1605630480000|2020-11-17 16:28:00|102|101.9|102.15|101.95|102.2|102|102|101.85|5766
1605630490000|2020-11-17 16:28:10|102.2|102|102.15|102|102.2|102.05|102.15|102|300
1605630500000|2020-11-17 16:28:20|102.2|102.05|102.2|102.05|102.2|102.05|102.15|102|718
1605630510000|2020-11-17 16:28:30|102.15|101.95|102.1|102|102.2|102.05|102.05|101.95|10933
1605630520000|2020-11-17 16:28:40|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|0
1605630530000|2020-11-17 16:28:50|102.1|102|102.05|101.9|102.1|102|102.05|101.9|8400
1605630540000|2020-11-17 16:29:00|102.15|101.95|102.15|102|102.2|102|102.1|101.95|4034
1605630550000|2020-11-17 16:29:10|102.2|101.95|102.15|102|102.2|102|102.1|101.95|474
1605630560000|2020-11-17 16:29:20|102.1|101.95|102.15|102|102.2|102|102.05|101.9|2396
1605630570000|2020-11-17 16:29:30|102.1|101.95|102.2|102.05|102.2|102.05|102.1|101.95|467
1605630580000|2020-11-17 16:29:40|102.15|102|102.15|102|102.2|102.05|102.1|101.95|374
1605630590000|2020-11-17 16:29:50|102.2|102.05|102.2|102|102.2|102.05|102.15|101.95|6361
1605686420000|2020-11-18 08:00:20|104.75|104.05|104|103.25|104.75|104.15|103.7|103.2|98149
1605686430000|2020-11-18 08:00:30|104.05|103.3|104.05|103.45|104.05|103.75|103.95|103.3|42442
1605686440000|2020-11-18 08:00:40|103.95||103.95||103.95||103.95||65854
1605686450000|2020-11-18 08:00:50||103.5||103.45||103.5||103.45|38742
1605686460000|2020-11-18 08:01:00|103.9|103.25|103.55|103.05|103.9|103.4|103.1|103|83304
1605686470000|2020-11-18 08:01:10|103.6|103.1|103.25|102.8|103.6|103.1|103.1|102.8|124230
1605686480000|2020-11-18 08:01:20|103.35|102.7|103|102.7|103.35|102.7|103|102.7|67116
1605686490000|2020-11-18 08:01:30|102.95|102.55|102.85|102.55|103|102.55|102.4|102.3|117539
1605686500000|2020-11-18 08:01:40|102.9|102.6|102.95|102.65|102.95|102.65|102.9|102.6|18373
1605686510000|2020-11-18 08:01:50|102.9|102.6|102.9|102.5|102.9|102.6|102.75|102.4|75864
1605686520000|2020-11-18 08:02:00|102.85|102.4|102.75|102.4|102.9|102.5|102.75|102.4|22818
1605686530000|2020-11-18 08:02:10|102.8|102.5|102.2|102|102.8|102.5|102.2|102|176218
1605686540000|2020-11-18 08:02:20|102.15|101.95|103.8|103.25|103.8|103.25|101.8|101.75|240313
1605686550000|2020-11-18 08:02:30|103.9|103.3|103.65|103.25|103.9|103.3|103.65|103.1|79140
1605686560000|2020-11-18 08:02:40|103.5|103.5|103.45|103.1|103.6|103.5|103.2|103.1|79059
1605686570000|2020-11-18 08:02:50|103.3|103.05|102.95|102.5|103.3|103.1|102.95|102.5|37953
1605686580000|2020-11-18 08:03:00|103|102.95|102.25|101.95|103|102.95|102.25|101.75|59941
1605686590000|2020-11-18 08:03:10|102.15|102.05|102.6|102.35|102.95|102.4|102.15|101.95|102533
1605686600000|2020-11-18 08:03:20|102.55|102.25|102.3|101.75|102.55|102.25|102.3|101.75|96635
1605686610000|2020-11-18 08:03:30|102.45|102|102.4|102|102.45|102.05|102.4|102|78293
1605686620000|2020-11-18 08:03:40|102|101.9|102.6|102.15|102.6|102.15|102|101.9|87716
1605686630000|2020-11-18 08:03:50|102.55|102.1|102.8|102.4|103.15|102.45|102.5|101.75|47297
1605686640000|2020-11-18 08:04:00|102.5|102.3|102.8|102.3|102.8|102.3|102.5|102.3|16293
1605686650000|2020-11-18 08:04:10|||||||||6298
1605686660000|2020-11-18 08:04:20|102.75|102.25|102.3|102|102.75|102.25|102.15|102|49768
1605686670000|2020-11-18 08:04:30|102.25|101.85|102.2|102|102.3|102|102.15|101.85|21918
1605686680000|2020-11-18 08:04:40|102.45|102.05|102.6|102.2|102.6|102.2|102.45|102.05|3657
1605686690000|2020-11-18 08:04:50|102.3|102.15|102.15|102|102.5|102.15|102.05|101.85|70013
1605686700000|2020-11-18 08:05:00|102.1|101.95|101.85|101.7|102.1|102|101.85|101.7|11750
1605686710000|2020-11-18 08:05:10|101.8|101.6|101.8|101.7|101.8|101.7|101.8|101.6|44514
1605686720000|2020-11-18 08:05:20|101.85|101.65|101.85|101.65|102.05|101.85|101.85|101.6|48816
1605686730000|2020-11-18 08:05:30|101.9|101.7|102.05|101.75|102.05|101.75|101.9|101.7|29433
1605686740000|2020-11-18 08:05:40|102|101.7|101.9|101.75|102.05|101.85|101.8|101.65|100668
1605686750000|2020-11-18 08:05:50|101.85|101.9|101.85|101.7|101.95|101.9|101.85|101.7|24346
1605686760000|2020-11-18 08:06:00|101.7|101.65|101.7|101.3|101.7|101.65|101.6|101.3|37022
1605686770000|2020-11-18 08:06:10|101.65|101.35|101.1|100.8|101.65|101.35|101.1|100.8|47009
1605686780000|2020-11-18 08:06:20|101.05|100.85|100.75|100.5|101.1|100.85|100.75|100.5|44888
1605686790000|2020-11-18 08:06:30|100.6|100.45|100.55|100.35|100.6|100.45|100.3|100.2|33505
1605686800000|2020-11-18 08:06:40|100.6|100.4|100.7|100.35|100.75|100.45|100.6|100.35|41705
1605686810000|2020-11-18 08:06:50|100.65|100.3|100.65|100.3|100.7|100.3|100.65|100.3|4640
1605686820000|2020-11-18 08:07:00|100.6|100.2|100.65|100.3|100.65|100.3|100.55|100.2|28002
1605686830000|2020-11-18 08:07:10|100.55|100.25|100.5|100.2|100.55|100.25|100.5|100.2|30468
1605686840000|2020-11-18 08:07:20|100.55||100.4||100.55||100.4||15437
1605686850000|2020-11-18 08:07:30|100.45|100.25|100.7|100.4|100.7|100.4|100.45|100.25|19761
1605686860000|2020-11-18 08:07:40|100.75|100.45|100.9|100.6|101|100.65|100.7|100.4|36228
1605686870000|2020-11-18 08:07:50|100.85|100.65|101|100.75|101.2|100.8|100.85|100.65|77154
1605686880000|2020-11-18 08:08:00|101.05|100.8|101.55|101.1|101.55|101.1|101.05|100.8|23398
1605686890000|2020-11-18 08:08:10|101.7|101.15|101.9|101.5|101.9|101.5|101.7|101.15|38008
1605686900000|2020-11-18 08:08:20|102|101.55|101.55|101.1|102|101.9|101.55|101.05|129489
1605686910000|2020-11-18 08:08:30|101.6|101.15|102.65|102.2|102.65|102.2|101.6|101.15|203572
1605686920000|2020-11-18 08:08:40|||||||||957
1605686930000|2020-11-18 08:08:50|102.6|102.15|101.8|101.35|102.65|102.15|101.75|101.3|48525
1605686940000|2020-11-18 08:09:00|101.75||101.75||101.75||101.75||15806
1605686950000|2020-11-18 08:09:10|101.8|101.8|101.75|101.35|102|101.8|101.75|101.35|27684
1605686960000|2020-11-18 08:09:20|101.7|101.3|101.4|101.05|101.7|101.3|101.35|101.05|17664
1605686970000|2020-11-18 08:09:30|101.35|101|101.2|101|101.35|101|101.2|100.95|6743
1605686980000|2020-11-18 08:09:40|101.25|101.05|101.6|101.3|101.6|101.3|101.2|101.05|37702
1605686990000|2020-11-18 08:09:50||101.25||101.3||101.3||101.25|3862
1605687000000|2020-11-18 08:10:00|101.55|101.25|101.6|101.3|101.6|101.3|101.55|101.25|23800
1605687010000|2020-11-18 08:10:10|101.55|101.25|101.6|101.3|101.6|101.3|101.55|101.25|34236
1605687020000|2020-11-18 08:10:20|101.5|101.6|102.2|101.8|102.2|101.8|101.5|101.35|75492
1605687030000|2020-11-18 08:10:30|102.25|101.85|102.15|101.8|102.3|102.2|102.15|101.8|64719
1605687040000|2020-11-18 08:10:40||101.85||101.85||101.85||101.85|3061
1605687050000|2020-11-18 08:10:50|102|102|101.65|101.3|102|102|101.6|101.3|47687
1605687060000|2020-11-18 08:11:00|101.55||101.65||101.65||101.55||35445
1605687070000|2020-11-18 08:11:10|||||||||2982
1605687080000|2020-11-18 08:11:20|||||||||4165
1605687090000|2020-11-18 08:11:30|101.6||101.6||101.6||101.6||5146
1605687100000|2020-11-18 08:11:40|101.65||101.65||101.65||101.65||1005
1605687110000|2020-11-18 08:11:50|101.5|101.5|101.65|101.3|101.65|101.5|101.5|101.15|20750
1605687120000|2020-11-18 08:12:00|101.5|101.2|101.45|101.2|101.5|101.2|101.45|101.2|3609
1605687130000|2020-11-18 08:12:10|101.4||101.4||101.4||101.4||4000
1605687140000|2020-11-18 08:12:20|101.35|101.1|101.35|101.1|101.35|101.1|101.3|101.1|9583
1605687150000|2020-11-18 08:12:30|101.3|101.05|101.25|101.1|101.35|101.1|101.1|101.05|30302
1605687160000|2020-11-18 08:12:40|101.35|101.15|101.55|101.3|101.55|101.3|101.25|101.15|21616
1605687170000|2020-11-18 08:12:50|101.5|101.35|101.35|101.2|101.55|101.35|101.35|101.1|28551
1605687180000|2020-11-18 08:13:00|101.4|101.15|101.45|101.1|101.5|101.2|101.4|101.1|7939
1605687190000|2020-11-18 08:13:10|101.5|101.15|101.55|101.25|101.55|101.25|101.3|101.15|5513
1605687200000|2020-11-18 08:13:20|101.6|101.3|101.45|101.15|101.75|101.4|101.45|101.15|28115
1605687210000|2020-11-18 08:13:30|101.4|101.2|101.4|101.1|101.4|101.2|101.35|101.1|13420
1605687220000|2020-11-18 08:13:40|101.35|101.15|101.5|101.15|101.5|101.3|101.35|101.15|11283
1605687230000|2020-11-18 08:13:50|101.45||101.45||101.45||101.45||50
1605687240000|2020-11-18 08:14:00|||||||||10776
1605687250000|2020-11-18 08:14:10|101.5|101.5|101.6|101.25|101.6|101.5|101.5|101.2|13542
1605687260000|2020-11-18 08:14:20|||||||||41935
1605687270000|2020-11-18 08:14:30|101.5||101.55||101.55||101.5||2924
1605687280000|2020-11-18 08:14:40|101.5|101.2|101.4|101.15|101.5|101.2|101.15|101|143827
1605687290000|2020-11-18 08:14:50|101.45|101.2|101.65|101.35|101.65|101.35|101.45|101.2|12775
1605687310000|2020-11-18 08:15:10|||||||||13000
1605687320000|2020-11-18 08:15:20|101.75|101.4|101.75|101.5|101.75|101.5|101.55|101.4|31072
1605687330000|2020-11-18 08:15:30|101.8|101.75|101.8|101.5|101.9|101.75|101.7|101.5|19258
1605687340000|2020-11-18 08:15:40|101.85|101.55|101.85|101.55|101.85|101.55|101.85|101.55|827
1605687350000|2020-11-18 08:15:50|||||||||1650
1605687360000|2020-11-18 08:16:00|||||||||26014
1605687370000|2020-11-18 08:16:10|101.9|101.85|101.75|101.55|101.9|101.85|101.75|101.55|16622
1605687380000|2020-11-18 08:16:20||101.5||101.5||101.5||101.5|1490
1605687390000|2020-11-18 08:16:30|101.7|101.45|101.7|101.4|101.7|101.45|101.7|101.4|14357
1605687400000|2020-11-18 08:16:40|||||||||1460
1605687410000|2020-11-18 08:16:50|101.65||101.65||101.65||101.65||45
1605687420000|2020-11-18 08:17:00|101.55||101.55||101.55||101.55||51
1605687430000|2020-11-18 08:17:10|101.5|101.35|101.55|101.3|101.55|101.35|101.5|101.25|33118
1605687440000|2020-11-18 08:17:20|101.45|101.25|101.45|101.3|101.45|101.3|101.4|101.2|5749
1605687450000|2020-11-18 08:17:30|101.5|101.35|101.55|101.3|101.6|101.5|101.4|101.25|22516
1605687470000|2020-11-18 08:17:50|101.6|101.35|101.7|101.4|101.7|101.4|101.6|101.35|27395
1605687480000|2020-11-18 08:18:00|101.75|101.45|101.85|101.65|101.85|101.65|101.75|101.45|17992
1605687490000|2020-11-18 08:18:10|101.9|101.7|102.2|101.85|102.2|101.85|101.9|101.7|11459
1605687500000|2020-11-18 08:18:20|102.3|101.9|102.2|101.95|102.3|101.95|102.2|101.9|9719
1605687510000|2020-11-18 08:18:30|102.15|101.9|101.95|101.65|102.2|101.95|101.95|101.65|62850
1605687520000|2020-11-18 08:18:40|102|101.7|102.05|101.7|102.05|101.7|102|101.7|2581
1605687530000|2020-11-18 08:18:50|102|101.65|101.8|101.55|102|101.65|101.8|101.55|21070
1605687540000|2020-11-18 08:19:00|101.75||101.8||101.8||101.75||11763
1605687550000|2020-11-18 08:19:10|101.7|101.7|101.7|101.55|101.8|101.7|101.7|101.55|5792
1605687560000|2020-11-18 08:19:20|101.65|101.6|101.9|101.6|101.9|101.65|101.65|101.55|15669
1605687570000|2020-11-18 08:19:30||101.55||101.65||101.65||101.55|0
1605687590000|2020-11-18 08:19:50|||||||||18
1605687630000|2020-11-18 08:20:30|101.95|101.7|101.95|101.7|102|101.8|101.95|101.65|9615
1605687640000|2020-11-18 08:20:40|||||||||759
1605687650000|2020-11-18 08:20:50|102|101.75|102|101.85|102.1|101.95|102|101.75|12353
1605687660000|2020-11-18 08:21:00|102.05|101.9|101.95|101.7|102.2|102|101.95|101.7|106262
1605687670000|2020-11-18 08:21:10|101.9|101.65|101.85|101.65|101.9|101.65|101.8|101.65|11917
1605687680000|2020-11-18 08:21:20|||||||||1742
1605687690000|2020-11-18 08:21:30|101.8|101.6|101.75|101.45|101.8|101.6|101.45|101.35|29898
1605687700000|2020-11-18 08:21:40|||||||||641
1605687710000|2020-11-18 08:21:50|101.5|101.5|101.75|101.55|101.75|101.55|101.5|101.45|10958
1605687720000|2020-11-18 08:22:00|101.7|101.5|101.7|101.5|101.7|101.5|101.65|101.4|5345
1605687730000|2020-11-18 08:22:10|||||||||10000
1605687740000|2020-11-18 08:22:20|101.75|101.45|101.55|101.4|101.75|101.45|101.55|101.35|22575
1605687750000|2020-11-18 08:22:30|101.5||101.5||101.5||101.5||7594
1605687760000|2020-11-18 08:22:40|101.55|101.45|101.55|101.45|101.55|101.5|101.45|101.4|6746
1605687770000|2020-11-18 08:22:50|101.65|101.5|101.85|101.65|101.85|101.65|101.55|101.4|11811
1605687780000|2020-11-18 08:23:00|101.8|101.6|101.75|101.5|101.8|101.65|101.65|101.5|4672
1605687790000|2020-11-18 08:23:10|101.7||101.7||101.7||101.7||500
1605687800000|2020-11-18 08:23:20|||||||||5708
1605687810000|2020-11-18 08:23:30|101.65|101.55|101.75|101.5|101.8|101.55|101.65|101.5|18941
1605687820000|2020-11-18 08:23:40|101.8|101.55|101.65|101.5|101.8|101.55|101.65|101.5|1467
1605687830000|2020-11-18 08:23:50||101.55||101.55||101.55||101.55|400
1605687840000|2020-11-18 08:24:00|101.75|101.5|101.75|101.5|101.8|101.5|101.7|101.5|5079
1605687850000|2020-11-18 08:24:10|||||||||1945
1605687870000|2020-11-18 08:24:30|101.7|101.55|101.7|101.55|101.8|101.6|101.7|101.5|21816
1605687880000|2020-11-18 08:24:40|101.8|101.6|101.95|101.75|101.95|101.75|101.8|101.6|10083
1605687890000|2020-11-18 08:24:50|101.9||101.85||101.9||101.85||1107
1605687900000|2020-11-18 08:25:00||101.7||101.7||101.7||101.7|22503
1605687910000|2020-11-18 08:25:10|101.8|101.65|101.55|101.35|101.8|101.65|101.55|101.35|74571
1605687920000|2020-11-18 08:25:20|101.5|101.3|101.5|101.35|101.5|101.35|101.5|101.3|27574
1605687930000|2020-11-18 08:25:30|101.55|101.45|101.5|101.2|101.55|101.45|101.4|101.15|48479
1605687940000|2020-11-18 08:25:40|101.4|101.4|101.5|101.25|101.5|101.4|101.4|101.25|13700
1605687950000|2020-11-18 08:25:50||101.3||101.35||101.35||101.3|0
1605687960000|2020-11-18 08:26:00|101.55|101.4|101.65|101.35|101.7|101.45|101.5|101.35|21032
1605687980000|2020-11-18 08:26:20|||||||||11774
1605688000000|2020-11-18 08:26:40|||||||||3912
1605688020000|2020-11-18 08:27:00|101.6||101.55||101.6||101.55||2766
1605688030000|2020-11-18 08:27:10|||||||||400
1605688040000|2020-11-18 08:27:20|101.6||101.5||101.6||101.5||13
1605688050000|2020-11-18 08:27:30|101.55|101.4|101.45|101.3|101.6|101.45|101.45|101.3|14451
1605688060000|2020-11-18 08:27:40|||||||||1955
1605688070000|2020-11-18 08:27:50|101.4|101.25|101.35|101.25|101.45|101.3|101.35|101.2|21602
1605688080000|2020-11-18 08:28:00|101.3|101.2|101.35|101.2|101.4|101.25|101.2|101|138455
1605688090000|2020-11-18 08:28:10|101.4|101.25|101.4|101.25|101.4|101.25|101.3|101.2|46828
1605688100000|2020-11-18 08:28:20|101.35|101.2|101.4|101.2|101.5|101.25|101.3|101.15|18831
1605688110000|2020-11-18 08:28:30|101.45|101.25|101.45|101.2|101.45|101.25|101.4|101.2|45596
1605688120000|2020-11-18 08:28:40|101.5|101.25|101.45|101.25|101.5|101.25|101.45|101.25|20893
1605688130000|2020-11-18 08:28:50|101.4|101.2|101.45|101.2|101.5|101.25|101.25|101.05|68417
1605688140000|2020-11-18 08:29:00|101.4|101.25|101.35|101.25|101.4|101.25|101.35|101.25|1389
1605688150000|2020-11-18 08:29:10|||||||||8524
1605688160000|2020-11-18 08:29:20|101.3|101.2|101.35|101.15|101.35|101.2|101.25|101.15|24677
1605688170000|2020-11-18 08:29:30|101.4|101.2|101.4|101.2|101.4|101.2|101.35|101.2|22627
1605688180000|2020-11-18 08:29:40|101.45|101.25|101.45|101.3|101.45|101.3|101.4|101.15|22649
1605688190000|2020-11-18 08:29:50|101.4|101.25|101.4|101.15|101.4|101.3|101.25|101.15|18907
1605688200000|2020-11-18 08:30:00|101.35||101.3||101.35||101.2||3303
1605688230000|2020-11-18 08:30:30|||||||||4901
1605688240000|2020-11-18 08:30:40|101.25||101.3||101.3||101.25||14591
1605688250000|2020-11-18 08:30:50|101.25|101.1|101.25|101.15|101.25|101.15|101.2|101.1|16983
1605688260000|2020-11-18 08:31:00|101.3|101.2|101.6|101.45|101.65|101.45|101.3|101.2|58089
1605688270000|2020-11-18 08:31:10|101.55|101.4|101.55|101.4|101.55|101.45|101.5|101.4|18591
1605688280000|2020-11-18 08:31:20|101.5||101.5||101.5||101.5||0
1605688300000|2020-11-18 08:31:40|||||||||484
1605688310000|2020-11-18 08:31:50|||||||||2500
1605688320000|2020-11-18 08:32:00|101.55|101.45|101.55|101.4|101.55|101.5|101.55|101.4|1684
1605688330000|2020-11-18 08:32:10||101.45||101.45||101.45||101.45|400
1605688340000|2020-11-18 08:32:20|||||||||35000
1605688360000|2020-11-18 08:32:40|||||||||984
1605688370000|2020-11-18 08:32:50|||||||||54236
1605688380000|2020-11-18 08:33:00|101.6|101.5|101.6|101.5|101.65|101.55|101.55|101.5|8126
1605688390000|2020-11-18 08:33:10|101.55|101.45|101.6|101.45|101.6|101.45|101.55|101.45|6168
1605688400000|2020-11-18 08:33:20|101.5|101.5|101.6|101.45|101.6|101.5|101.5|101.45|29177
1605688420000|2020-11-18 08:33:40|||||||||2000
1605688430000|2020-11-18 08:33:50|||||||||19500
1605688440000|2020-11-18 08:34:00|||||||||11671
1605688450000|2020-11-18 08:34:10|101.55|101.4|101.7|101.55|101.7|101.55|101.55|101.4|48143
1605688460000|2020-11-18 08:34:20|101.6||101.65||101.65||101.6||7458
1605688470000|2020-11-18 08:34:30|101.6|101.5|101.55|101.45|101.6|101.55|101.5|101.45|52443
1605688480000|2020-11-18 08:34:40|||||||||20080
1605688500000|2020-11-18 08:35:00|||||||||1000
1605688510000|2020-11-18 08:35:10|||||||||183
1605688520000|2020-11-18 08:35:20|101.6|101.5|101.7|101.55|101.8|101.6|101.6|101.5|48902
1605688530000|2020-11-18 08:35:30|101.65|101.5|101.55|101.45|101.65|101.55|101.55|101.45|11565
1605688540000|2020-11-18 08:35:40|101.5|101.5|101.65|101.5|101.65|101.5|101.5|101.5|5405
1605688550000|2020-11-18 08:35:50|||||||||21173
1605688560000|2020-11-18 08:36:00|||||||||380
1605688590000|2020-11-18 08:36:30|||||||||1462
1605688600000|2020-11-18 08:36:40|101.55|101.45|101.55|101.45|101.55|101.5|101.5|101.45|17058
1605688610000|2020-11-18 08:36:50|101.5|101.5|101.55|101.5|101.6|101.5|101.5|101.45|15762
1605688620000|2020-11-18 08:37:00|101.5|101.45|101.55|101.45|101.55|101.45|101.45|101.4|14677
1605688630000|2020-11-18 08:37:10|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|3753
1605688650000|2020-11-18 08:37:30|||||||||1000
1605688660000|2020-11-18 08:37:40|101.55|101.45|101.6|101.45|101.6|101.5|101.5|101.4|33116
1605688680000|2020-11-18 08:38:00|101.5|101.5|101.6|101.5|101.6|101.5|101.5|101.5|7782
1605688690000|2020-11-18 08:38:10|101.65|101.55|101.7|101.55|101.7|101.55|101.6|101.55|6906
1605688710000|2020-11-18 08:38:30|101.75|101.6|101.7|101.6|101.8|101.65|101.7|101.6|35645
1605688730000|2020-11-18 08:38:50|101.75|101.7|101.8|101.7|101.8|101.7|101.75|101.6|23892
1605688750000|2020-11-18 08:39:10|101.85|101.75|102.05|101.9|102.05|101.9|101.85|101.75|14877
1605688760000|2020-11-18 08:39:20||101.95||101.9||101.95||101.85|3003
1605688770000|2020-11-18 08:39:30|101.95|101.85|102.15|102.05|102.15|102.05|101.95|101.85|12081
1605688780000|2020-11-18 08:39:40|||||||||1000
1605688790000|2020-11-18 08:39:50|102.1|102|101.9|101.8|102.1|102|101.9|101.8|56462
1605688800000|2020-11-18 08:40:00|101.85|101.75|101.85|101.7|101.9|101.75|101.8|101.65|17246
1605688810000|2020-11-18 08:40:10|101.8|101.75|101.9|101.75|101.9|101.75|101.8|101.75|5224
1605688820000|2020-11-18 08:40:20|101.8|101.8|101.9|101.75|101.9|101.8|101.8|101.75|453
1605688830000|2020-11-18 08:40:30|101.85|101.7|101.85|101.7|101.85|101.7|101.85|101.7|2835
1605688850000|2020-11-18 08:40:50|101.9|101.75|101.85|101.75|101.9|101.8|101.85|101.7|20841
1605688860000|2020-11-18 08:41:00|101.8|101.7|101.85|101.7|101.85|101.7|101.8|101.7|2463
1605688880000|2020-11-18 08:41:20|||||||||2431
1605688910000|2020-11-18 08:41:50|||||||||5852
1605688920000|2020-11-18 08:42:00|101.8||101.8||101.8||101.8||3400
1605688930000|2020-11-18 08:42:10|101.75|101.65|101.7|101.65|101.75|101.7|101.7|101.65|6477
1605688940000|2020-11-18 08:42:20|||||||||1929
1605688950000|2020-11-18 08:42:30|101.65|101.6|101.65|101.5|101.65|101.6|101.65|101.5|45461
1605688970000|2020-11-18 08:42:50|101.7|101.55|101.7|101.6|101.7|101.6|101.7|101.55|2879
1605688990000|2020-11-18 08:43:10|101.75||101.8||101.8||101.75||3998
1605689000000|2020-11-18 08:43:20|101.75|101.55|101.75|101.6|101.75|101.6|101.7|101.55|4862
1605689010000|2020-11-18 08:43:30|||||||||500
1605689020000|2020-11-18 08:43:40|101.8|101.65|101.85|101.65|101.85|101.7|101.8|101.65|13467
1605689050000|2020-11-18 08:44:10|||||||||1727
1605689060000|2020-11-18 08:44:20|||||||||967
1605689070000|2020-11-18 08:44:30|||||||||9747
1605689080000|2020-11-18 08:44:40|||||||||2919
1605689100000|2020-11-18 08:45:00|101.9|101.8|101.85|101.75|101.95|101.8|101.85|101.7|17263
1605689120000|2020-11-18 08:45:20|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|12991
1605689130000|2020-11-18 08:45:30|||||||||5299
1605689140000|2020-11-18 08:45:40|||||||||6272
1605689150000|2020-11-18 08:45:50|||||||||4873
1605689160000|2020-11-18 08:46:00|101.85|101.75|101.9|101.7|102|101.8|101.8|101.7|64592
1605689170000|2020-11-18 08:46:10|101.8||101.8||101.8||101.8||730
1605689180000|2020-11-18 08:46:20|101.85|101.75|101.9|101.75|101.9|101.75|101.85|101.75|295590
1605689190000|2020-11-18 08:46:30|101.95|101.8|102|101.85|102.05|102|101.9|101.8|237173
1605689200000|2020-11-18 08:46:40|101.9|101.9|102.05|101.9|102.05|102|101.9|101.85|100361
1605689210000|2020-11-18 08:46:50|102.1|101.95|102.2|102|102.2|102|102.1|101.95|9285
1605689220000|2020-11-18 08:47:00|||||||||2115
1605689230000|2020-11-18 08:47:10|||||||||7543
1605689240000|2020-11-18 08:47:20||102.05||102.05||102.05||102.05|6197
1605689250000|2020-11-18 08:47:30|102.25|102.1|102.2|102.1|102.25|102.1|102.2|102.1|19249
1605689260000|2020-11-18 08:47:40|102.25|102.2|102.25|102.15|102.35|102.25|102.25|102.15|131262
1605689280000|2020-11-18 08:48:00|||||||||50000
1605689290000|2020-11-18 08:48:10|102.2|102.1|102.15|102.1|102.2|102.15|102.15|102.1|32623
1605689300000|2020-11-18 08:48:20|102.1|102.05|102.15|102|102.15|102.05|102.1|102|16103
1605689310000|2020-11-18 08:48:30|102.1|101.95|102.05|101.9|102.1|102.05|102.05|101.9|21385
1605689320000|2020-11-18 08:48:40|102.1|102.05|102.05|101.9|102.1|102.05|102.05|101.9|23350
1605689330000|2020-11-18 08:48:50|||||||||183
1605689340000|2020-11-18 08:49:00|102|101.85|101.95|101.8|102|101.85|101.95|101.8|3738
1605689350000|2020-11-18 08:49:10|101.9||101.9||101.9||101.9||0
1605689360000|2020-11-18 08:49:20|101.85|101.75|101.7|101.6|101.85|101.75|101.7|101.6|20439
1605689370000|2020-11-18 08:49:30|101.65|101.55|101.65|101.5|101.7|101.55|101.6|101.45|21200
1605689390000|2020-11-18 08:49:50|101.6|101.45|101.55|101.5|101.6|101.5|101.55|101.45|4255
1605689400000|2020-11-18 08:50:00|101.6|101.55|101.7|101.6|101.8|101.6|101.6|101.5|40529
1605689410000|2020-11-18 08:50:10|101.65|101.55|101.6|101.55|101.65|101.55|101.6|101.5|26193
1605689420000|2020-11-18 08:50:20|101.65|101.5|101.6|101.5|101.7|101.55|101.55|101.5|6255
1605689430000|2020-11-18 08:50:30|101.7|101.55|101.7|101.5|101.7|101.55|101.7|101.5|8500
1605689440000|2020-11-18 08:50:40|||||||||2500
1605689460000|2020-11-18 08:51:00|101.65||101.65||101.65||101.65||2968
1605689470000|2020-11-18 08:51:10|||||||||184
1605689490000|2020-11-18 08:51:30|101.7|101.55|101.75|101.55|101.75|101.6|101.65|101.5|52321
1605689520000|2020-11-18 08:52:00|||||||||116
1605689550000|2020-11-18 08:52:30|101.7||101.7||101.7||101.7||607
1605689560000|2020-11-18 08:52:40|||||||||2718
1605689570000|2020-11-18 08:52:50|101.65||101.65||101.65||101.65||29820
1605689580000|2020-11-18 08:53:00|101.7|101.5|101.7|101.55|101.7|101.55|101.65|101.5|18437
1605689590000|2020-11-18 08:53:10|101.65||101.65||101.65||101.65||689
1605689620000|2020-11-18 08:53:40|101.7|101.6|102|101.85|102|101.85|101.7|101.6|44240
1605689630000|2020-11-18 08:53:50|101.9|101.9|102|101.85|102|101.9|101.9|101.85|12355
1605689650000|2020-11-18 08:54:10|||||||||7678
1605689660000|2020-11-18 08:54:20|||||||||10281
1605689670000|2020-11-18 08:54:30|||||||||482
1605689690000|2020-11-18 08:54:50|102.05|101.9|102|101.85|102.05|101.9|102|101.85|26961
1605689710000|2020-11-18 08:55:10|||||||||2000
1605689720000|2020-11-18 08:55:20|||||||||14473
1605689730000|2020-11-18 08:55:30|||||||||1302
1605689750000|2020-11-18 08:55:50||101.9||101.85||101.9||101.85|11206
1605689780000|2020-11-18 08:56:20|||||||||4870
1605689790000|2020-11-18 08:56:30|||||||||1000
1605689800000|2020-11-18 08:56:40|||||||||20519
1605689810000|2020-11-18 08:56:50|||||||||5774
1605689830000|2020-11-18 08:57:10|||||||||9745
1605689840000|2020-11-18 08:57:20|||||||||1025
1605689860000|2020-11-18 08:57:40|||||||||7395
1605689870000|2020-11-18 08:57:50|||||||||5075
1605689880000|2020-11-18 08:58:00|||||||||3708
1605689890000|2020-11-18 08:58:10|101.95||102||102||101.95||2986
1605689900000|2020-11-18 08:58:20|||||||||39719
1605689910000|2020-11-18 08:58:30|||||||||2941
1605689920000|2020-11-18 08:58:40|||||||||1737
1605689930000|2020-11-18 08:58:50|||||||||2609
1605689940000|2020-11-18 08:59:00|||||||||1451
1605689970000|2020-11-18 08:59:30|101.95|101.8|101.8|101.7|101.95|101.85|101.8|101.7|34945
1605689980000|2020-11-18 08:59:40|101.75|101.65|101.75|101.65|101.75|101.7|101.75|101.65|54378
1605689990000|2020-11-18 08:59:50|101.7|101.6|101.65|101.55|101.7|101.65|101.6|101.5|66597
1605690000000|2020-11-18 09:00:00|101.6|101.5|101.65|101.5|101.65|101.5|101.55|101.45|30196
1605690010000|2020-11-18 09:00:10|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|4904
1605690020000|2020-11-18 09:00:20|101.65|101.55|101.65|101.5|101.65|101.55|101.6|101.5|16914
1605690030000|2020-11-18 09:00:30|||||||||2436
1605690070000|2020-11-18 09:01:10|101.6|101.45|101.55|101.5|101.6|101.5|101.5|101.35|96196
1605690080000|2020-11-18 09:01:20||101.4||101.5||101.5||101.4|16368
1605690090000|2020-11-18 09:01:30||101.4||101.5||101.5||101.4|47511
1605690100000|2020-11-18 09:01:40|101.6|101.55|101.65|101.5|101.65|101.6|101.6|101.5|22030
1605690110000|2020-11-18 09:01:50|101.55|101.55|101.65|101.55|101.65|101.55|101.55|101.5|7877
1605690130000|2020-11-18 09:02:10|101.6||101.6||101.6||101.6||16729
1605690140000|2020-11-18 09:02:20|101.55|101.5|101.55|101.5|101.55|101.55|101.55|101.45|15410
1605690150000|2020-11-18 09:02:30||101.45||101.5||101.5||101.45|10056
1605690160000|2020-11-18 09:02:40||101.45||101.5||101.5||101.45|8258
1605690170000|2020-11-18 09:02:50|||||||||3464
1605690180000|2020-11-18 09:03:00|101.45|101.45|101.5|101.4|101.55|101.5|101.45|101.35|62324
1605690190000|2020-11-18 09:03:10|||||||||16000
1605690210000|2020-11-18 09:03:30|||||||||500
1605690230000|2020-11-18 09:03:50|101.45|101.35|101.45|101.3|101.45|101.35|101.45|101.3|83610
1605690240000|2020-11-18 09:04:00|101.4|101.5|101.55|101.5|101.55|101.5|101.4|101.35|52875
1605690250000|2020-11-18 09:04:10|101.6|101.45|101.65|101.5|101.65|101.55|101.6|101.45|11664
1605690260000|2020-11-18 09:04:20|101.6|101.45|101.55|101.4|101.6|101.5|101.55|101.4|23129
1605690280000|2020-11-18 09:04:40|101.5|101.5|101.5|101.4|101.5|101.5|101.5|101.4|6555
1605690290000|2020-11-18 09:04:50|101.45|101.35|101.4|101.3|101.45|101.4|101.4|101.25|44162
1605690300000|2020-11-18 09:05:00|||||||||4894
1605690310000|2020-11-18 09:05:10|101.35|101.25|101.3|101.25|101.35|101.3|101.25|101.15|96897
1605690320000|2020-11-18 09:05:20|101.25|101.2|101.25|101.2|101.25|101.25|101.25|101.15|15309
1605690330000|2020-11-18 09:05:30|101.2|101.15|101.25|101.2|101.25|101.2|101.2|101.15|23747
1605690340000|2020-11-18 09:05:40|101.3|101.15|101.25|101.2|101.3|101.2|101.25|101.15|11247
1605690350000|2020-11-18 09:05:50||101.1||101.2||101.2||101.1|11721
1605690360000|2020-11-18 09:06:00||101.15||101.2||101.2||101.1|12567
1605690370000|2020-11-18 09:06:10|101.2|101.15|101.3|101.2|101.3|101.2|101.2|101.1|16223
1605690380000|2020-11-18 09:06:20|||||||||9819
1605690390000|2020-11-18 09:06:30|||||||||1043
1605690400000|2020-11-18 09:06:40|101.35|101.25|101.3|101.25|101.4|101.25|101.3|101.25|15035
1605690410000|2020-11-18 09:06:50|101.35||101.35||101.4||101.3||5226
1605690420000|2020-11-18 09:07:00|101.3|101.2|101.3|101.15|101.3|101.2|101.3|101.15|2701
1605690430000|2020-11-18 09:07:10||101.2||101.15||101.2||101.15|5848
1605690440000|2020-11-18 09:07:20|101.25|101.1|101.25|101.15|101.25|101.15|101.25|101.1|18225
1605690450000|2020-11-18 09:07:30|101.2|101.1|101.2|101.15|101.25|101.15|101.2|101.1|13521
1605690480000|2020-11-18 09:08:00|101.15|101.1|101.2|101.1|101.2|101.15|101.15|101.1|32018
1605690490000|2020-11-18 09:08:10|101.15|101.05|101.2|101.1|101.2|101.1|101.15|101.05|47879
1605690500000|2020-11-18 09:08:20|101.25|101.15|101.25|101.15|101.25|101.15|101.25|101.15|11566
1605690510000|2020-11-18 09:08:30|101.2||101.25||101.25||101.2||579
1605690520000|2020-11-18 09:08:40|||||||||9821
1605690530000|2020-11-18 09:08:50|101.3|101.2|101.35|101.25|101.35|101.25|101.25|101.2|28438
1605690550000|2020-11-18 09:09:10|101.4|101.3|101.35|101.25|101.4|101.3|101.35|101.25|18439
1605690580000|2020-11-18 09:09:40|101.3|101.2|101.3|101.25|101.3|101.25|101.3|101.2|1417
1605690590000|2020-11-18 09:09:50|101.35||101.35||101.35||101.3||16289
1605690600000|2020-11-18 09:10:00|101.4|101.3|101.45|101.35|101.45|101.35|101.4|101.3|6260
1605690610000|2020-11-18 09:10:10|||||||||582
1605690620000|2020-11-18 09:10:20|101.4|101.3|101.4|101.3|101.4|101.35|101.4|101.3|10711
1605690630000|2020-11-18 09:10:30|101.35|101.35|101.35|101.3|101.35|101.35|101.35|101.3|12796
1605690640000|2020-11-18 09:10:40|101.4||101.4||101.4||101.4||2131
1605690650000|2020-11-18 09:10:50|101.45|101.35|101.55|101.45|101.55|101.45|101.4|101.35|17673
1605690660000|2020-11-18 09:11:00|101.6|101.5|101.7|101.55|101.7|101.6|101.6|101.5|8226
1605690690000|2020-11-18 09:11:30|||||||||99
1605690720000|2020-11-18 09:12:00|101.65|101.5|101.65|101.55|101.65|101.55|101.65|101.5|9010
1605690730000|2020-11-18 09:12:10|101.6|101.5|101.55|101.5|101.65|101.55|101.55|101.5|33842
1605690740000|2020-11-18 09:12:20|101.6|101.55|101.6|101.5|101.6|101.55|101.6|101.5|9150
1605690750000|2020-11-18 09:12:30|||||||||268
1605690760000|2020-11-18 09:12:40|||||||||3906
1605690780000|2020-11-18 09:13:00|||||||||200
1605690790000|2020-11-18 09:13:10|||||||||2929
1605690810000|2020-11-18 09:13:30|101.55|101.45|101.5|101.35|101.55|101.5|101.45|101.35|27972
1605690830000|2020-11-18 09:13:50|101.55|101.4|101.5|101.35|101.55|101.4|101.5|101.35|30225
1605690840000|2020-11-18 09:14:00|101.45||101.45||101.45||101.45||860
1605690860000|2020-11-18 09:14:20|||||||||880
1605690870000|2020-11-18 09:14:30|101.4|101.3|101.4|101.3|101.45|101.35|101.4|101.3|14712
1605690880000|2020-11-18 09:14:40|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.3|5862
1605690890000|2020-11-18 09:14:50|101.4|101.3|101.4|101.3|101.4|101.3|101.4|101.3|0
1605690900000|2020-11-18 09:15:00|101.35|101.25|101.4|101.25|101.4|101.3|101.3|101.2|51200
1605690910000|2020-11-18 09:15:10|101.35|101.2|101.3|101.25|101.35|101.25|101.3|101.2|6995
1605690920000|2020-11-18 09:15:20|101.25|101.2|101.25|101.2|101.3|101.25|101.25|101.15|29957
1605690940000|2020-11-18 09:15:40|||||||||755
1605690960000|2020-11-18 09:16:00|101.2|101.15|101.3|101.25|101.3|101.25|101.2|101.15|32965
1605690970000|2020-11-18 09:16:10||101.2||101.25||101.25||101.2|3454
1605690980000|2020-11-18 09:16:20||101.2||101.25||101.25||101.2|1034
1605691000000|2020-11-18 09:16:40|101.35|101.3|101.45|101.35|101.45|101.35|101.35|101.3|13346
1605691010000|2020-11-18 09:16:50|||||||||10591
1605691020000|2020-11-18 09:17:00|101.5|101.3|101.5|101.35|101.5|101.35|101.5|101.3|9440
1605691040000|2020-11-18 09:17:20|101.55|101.4|101.55|101.45|101.6|101.45|101.55|101.4|17955
1605691050000|2020-11-18 09:17:30|101.5|101.5|101.6|101.55|101.6|101.55|101.5|101.5|6884
1605691060000|2020-11-18 09:17:40|101.65|101.6|101.6|101.45|101.65|101.6|101.6|101.45|16974
1605691070000|2020-11-18 09:17:50|||||||||400
1605691090000|2020-11-18 09:18:10|101.55|101.4|101.5|101.4|101.55|101.45|101.45|101.4|29538
1605691100000|2020-11-18 09:18:20|||||||||5100
1605691110000|2020-11-18 09:18:30|101.55|101.45|101.45|101.3|101.55|101.45|101.45|101.3|21991
1605691170000|2020-11-18 09:19:30|||||||||85
1605691180000|2020-11-18 09:19:40|101.4|101.35|101.4|101.3|101.4|101.35|101.4|101.3|226
1605691200000|2020-11-18 09:20:00|101.35|101.25|101.35|101.25|101.35|101.3|101.35|101.2|14974
1605691220000|2020-11-18 09:20:20|101.4|101.3|101.4|101.25|101.45|101.3|101.4|101.25|21608
1605691230000|2020-11-18 09:20:30|101.35||101.35||101.35||101.35||127
1605691250000|2020-11-18 09:20:50|||||||||5000
1605691260000|2020-11-18 09:21:00|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|3047
1605691280000|2020-11-18 09:21:20|101.25|101.15|101.3|101.2|101.3|101.2|101.25|101.15|23255
1605691290000|2020-11-18 09:21:30|101.25|101.15|101.3|101.2|101.3|101.2|101.25|101.15|12499
1605691300000|2020-11-18 09:21:40|101.25||101.25||101.25||101.25||2929
1605691320000|2020-11-18 09:22:00|||||||||29474
1605691330000|2020-11-18 09:22:10|101.3|101.15|101.3|101.2|101.3|101.2|101.2|101.15|61539
1605691340000|2020-11-18 09:22:20|101.25||101.25||101.25||101.25||0
1605691360000|2020-11-18 09:22:40|||||||||995
1605691370000|2020-11-18 09:22:50||101.15||101.2||101.2||101.15|14073
1605691390000|2020-11-18 09:23:10||101.15||101.2||101.2||101.15|1630
1605691410000|2020-11-18 09:23:30|||||||||973
1605691420000|2020-11-18 09:23:40||101.15||101.2||101.2||101.15|6416
1605691430000|2020-11-18 09:23:50|101.3|101.25|101.3|101.25|101.3|101.25|101.3|101.25|5276
1605691440000|2020-11-18 09:24:00|101.35|101.3|101.3|101.25|101.45|101.4|101.3|101.25|40450
1605691450000|2020-11-18 09:24:10||101.2||101.2||101.25||101.2|8715
1605691460000|2020-11-18 09:24:20|101.25|101.15|101.4|101.3|101.4|101.3|101.25|101.15|40874
1605691470000|2020-11-18 09:24:30|||||||||5655
1605691480000|2020-11-18 09:24:40|101.45|101.35|101.45|101.35|101.45|101.4|101.4|101.35|6247
1605691500000|2020-11-18 09:25:00|||||||||10629
1605691510000|2020-11-18 09:25:10|||||||||968
1605691520000|2020-11-18 09:25:20|101.5|101.4|101.55|101.45|101.55|101.45|101.45|101.4|34971
1605691530000|2020-11-18 09:25:30|101.5|101.5|101.55|101.45|101.55|101.5|101.5|101.45|11035
1605691550000|2020-11-18 09:25:50|||||||||4000
1605691570000|2020-11-18 09:26:10|101.6|101.5|101.65|101.5|101.65|101.5|101.6|101.5|21834
1605691580000|2020-11-18 09:26:20|||||||||866
1605691600000|2020-11-18 09:26:40|101.6|101.55|101.6|101.5|101.6|101.55|101.6|101.5|1820
1605691610000|2020-11-18 09:26:50|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|12701
1605691620000|2020-11-18 09:27:00|101.6||101.55||101.6||101.55||0
1605691630000|2020-11-18 09:27:10|||||||||14086
1605691650000|2020-11-18 09:27:30|101.5|101.4|101.55|101.4|101.55|101.4|101.5|101.4|18067
1605691660000|2020-11-18 09:27:40|||||||||931
1605691670000|2020-11-18 09:27:50|||||||||7984
1605691700000|2020-11-18 09:28:20|101.6|101.45|101.75|101.65|101.8|101.65|101.55|101.45|42966
1605691710000|2020-11-18 09:28:30|101.8|101.7|101.8|101.7|101.8|101.7|101.75|101.7|1267
1605691720000|2020-11-18 09:28:40|101.75|101.65|101.8|101.65|101.8|101.7|101.7|101.65|20210
1605691730000|2020-11-18 09:28:50|||||||||465
1605691750000|2020-11-18 09:29:10|||||||||5096
1605691760000|2020-11-18 09:29:20|||||||||1859
1605691770000|2020-11-18 09:29:30|||||||||4876
1605691780000|2020-11-18 09:29:40|101.75|101.6|101.7|101.55|101.75|101.65|101.65|101.55|124736
1605691790000|2020-11-18 09:29:50|101.65||101.65||101.65||101.65||2157
1605691800000|2020-11-18 09:30:00|101.6|101.6|101.6|101.55|101.65|101.6|101.6|101.5|15687
1605691810000|2020-11-18 09:30:10|101.55|101.5|101.55|101.4|101.55|101.5|101.5|101.35|41595
1605691820000|2020-11-18 09:30:20|||||||||1990
1605691830000|2020-11-18 09:30:30|101.5||101.5||101.5||101.5||1
1605691840000|2020-11-18 09:30:40|101.45|101.35|101.5|101.4|101.5|101.4|101.45|101.35|5999
1605691850000|2020-11-18 09:30:50|101.45|101.35|101.45|101.4|101.45|101.4|101.45|101.35|3678
1605691860000|2020-11-18 09:31:00|101.4|101.35|101.4|101.35|101.45|101.4|101.4|101.35|672
1605691870000|2020-11-18 09:31:10|||||||||1000
1605691880000|2020-11-18 09:31:20|101.35|101.3|101.4|101.3|101.4|101.3|101.35|101.3|1284
1605691890000|2020-11-18 09:31:30|||||||||1820
1605691900000|2020-11-18 09:31:40|101.35|101.25|101.3|101.2|101.35|101.3|101.3|101.2|30057
1605691920000|2020-11-18 09:32:00|||||||||355
1605691930000|2020-11-18 09:32:10|||||||||4000
1605691940000|2020-11-18 09:32:20|101.25||101.25||101.25||101.25||339
1605691950000|2020-11-18 09:32:30|101.2|101.15|101.25|101.2|101.25|101.2|101.2|101.15|17374
1605691960000|2020-11-18 09:32:40|101.2|101.15|101.2|101.1|101.25|101.2|101.15|101.1|16254
1605691970000|2020-11-18 09:32:50|101.15|101.15|101.2|101.15|101.2|101.15|101.15|101.1|9303
1605691980000|2020-11-18 09:33:00|101.25|101.2|101.35|101.25|101.35|101.25|101.25|101.15|17943
1605691990000|2020-11-18 09:33:10|101.4|101.3|101.35|101.3|101.4|101.3|101.35|101.3|3155
1605692010000|2020-11-18 09:33:30|101.3|101.25|101.3|101.2|101.3|101.25|101.3|101.2|30151
1605692030000|2020-11-18 09:33:50||101.15||101.2||101.2||101.15|5874
1605692050000|2020-11-18 09:34:10|||||||||396
1605692060000|2020-11-18 09:34:20|||||||||5102
1605692070000|2020-11-18 09:34:30|101.25|101.15|101.4|101.25|101.4|101.25|101.25|101.15|46350
1605692080000|2020-11-18 09:34:40|101.35|101.2|101.3|101.2|101.35|101.2|101.3|101.2|9132
1605692090000|2020-11-18 09:34:50|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.25|1270
1605692100000|2020-11-18 09:35:00|101.4|101.3|101.4|101.3|101.45|101.4|101.35|101.25|9293
1605692110000|2020-11-18 09:35:10|101.35|101.25|101.3|101.2|101.35|101.25|101.3|101.2|17241
1605692130000|2020-11-18 09:35:30|||||||||4752
1605692140000|2020-11-18 09:35:40|||||||||4899
1605692160000|2020-11-18 09:36:00|101.35|101.25|101.35|101.25|101.35|101.25|101.35|101.25|3689
1605692170000|2020-11-18 09:36:10|101.3|101.2|101.5|101.4|101.5|101.4|101.3|101.2|60155
1605692180000|2020-11-18 09:36:20|101.55|101.45|101.55|101.4|101.55|101.45|101.55|101.4|38418
1605692190000|2020-11-18 09:36:30|101.6|101.45|101.6|101.45|101.6|101.45|101.6|101.45|6748
1605692240000|2020-11-18 09:37:20|101.55||101.55||101.55||101.55||9
1605692250000|2020-11-18 09:37:30|||||||||969
1605692260000|2020-11-18 09:37:40|101.6|101.5|101.65|101.5|101.65|101.55|101.6|101.5|14384
1605692270000|2020-11-18 09:37:50|101.6|101.55|101.6|101.5|101.6|101.55|101.6|101.5|5845
1605692280000|2020-11-18 09:38:00||101.55||101.55||101.55||101.55|6890
1605692290000|2020-11-18 09:38:10|101.65|101.5|101.55|101.5|101.65|101.55|101.55|101.45|39005
1605692300000|2020-11-18 09:38:20|101.5|101.45|101.5|101.45|101.55|101.45|101.5|101.45|5111
1605692310000|2020-11-18 09:38:30|101.55||101.55||101.55||101.55||244
1605692320000|2020-11-18 09:38:40|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.45|6002
1605692340000|2020-11-18 09:39:00|||||||||1455
1605692350000|2020-11-18 09:39:10|101.65|101.55|101.7|101.6|101.7|101.6|101.65|101.55|8354
1605692360000|2020-11-18 09:39:20|101.75|101.65|101.85|101.7|101.85|101.75|101.75|101.6|27805
1605692390000|2020-11-18 09:39:50|||||||||1035
1605692400000|2020-11-18 09:40:00|101.8||101.8||101.8||101.8||537
1605692410000|2020-11-18 09:40:10|||||||||3108
1605692420000|2020-11-18 09:40:20|101.85|101.75|101.85|101.75|101.85|101.75|101.75|101.7|10347
1605692430000|2020-11-18 09:40:30|||||||||929
1605692440000|2020-11-18 09:40:40|101.9|101.8|102|101.9|102|101.9|101.85|101.75|89010
1605692450000|2020-11-18 09:40:50|102.05|101.95|102.05|101.9|102.05|102|102|101.9|14404
1605692470000|2020-11-18 09:41:10|102.1|102|102.15|102.05|102.15|102.05|102.1|102|8398
1605692480000|2020-11-18 09:41:20|102.2|102.1|102.25|102.1|102.25|102.1|102.2|102.1|10911
1605692490000|2020-11-18 09:41:30|102.3|102.15|102.1|102|102.3|102.15|102.1|102|22801
1605692500000|2020-11-18 09:41:40|102.05|101.95|102|101.9|102.1|101.95|101.95|101.9|28940
1605692540000|2020-11-18 09:42:20|101.95|101.85|101.8|101.65|101.95|101.85|101.8|101.65|31810
1605692550000|2020-11-18 09:42:30|||||||||10000
1605692570000|2020-11-18 09:42:50|101.75|101.7|101.75|101.7|101.75|101.7|101.75|101.7|10
1605692580000|2020-11-18 09:43:00|101.7|101.65|101.75|101.6|101.75|101.65|101.7|101.6|1684
1605692600000|2020-11-18 09:43:20|101.7||101.7||101.7||101.7||21
1605692620000|2020-11-18 09:43:40|||||||||5000
1605692630000|2020-11-18 09:43:50|101.75|101.65|101.75|101.65|101.75|101.65|101.75|101.65|26026
1605692640000|2020-11-18 09:44:00|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|8171
1605692650000|2020-11-18 09:44:10|101.75|101.65|101.75|101.65|101.75|101.65|101.75|101.65|100
1605692690000|2020-11-18 09:44:50|||||||||19542
1605692700000|2020-11-18 09:45:00|101.7|101.6|101.65|101.5|101.7|101.6|101.6|101.45|79207
1605692710000|2020-11-18 09:45:10|101.7|101.65|101.65|101.55|101.7|101.65|101.65|101.55|24507
1605692720000|2020-11-18 09:45:20|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|769
1605692730000|2020-11-18 09:45:30|101.65||101.65||101.65||101.65||1966
1605692740000|2020-11-18 09:45:40|101.6||101.6||101.6||101.6||2530
1605692760000|2020-11-18 09:46:00|||||||||38495
1605692770000|2020-11-18 09:46:10|101.65|101.6|101.65|101.6|101.65|101.6|101.65|101.55|35663
1605692780000|2020-11-18 09:46:20|101.6|101.55|101.6|101.5|101.6|101.6|101.6|101.5|6268
1605692810000|2020-11-18 09:46:50|101.55|101.45|101.55|101.45|101.55|101.45|101.55|101.45|22221
1605692820000|2020-11-18 09:47:00|101.6|101.55|101.55|101.5|101.6|101.55|101.55|101.45|16759
1605692840000|2020-11-18 09:47:20|101.6|101.55|101.75|101.6|101.75|101.65|101.6|101.5|45212
1605692850000|2020-11-18 09:47:30|||||||||3883
1605692860000|2020-11-18 09:47:40|||||||||1474
1605692870000|2020-11-18 09:47:50|||||||||477
1605692930000|2020-11-18 09:48:50|101.8|101.65|101.8|101.7|101.8|101.7|101.8|101.65|7198
1605692940000|2020-11-18 09:49:00|101.85|101.75|101.95|101.85|101.95|101.85|101.85|101.75|19546
1605692950000|2020-11-18 09:49:10||101.8||101.8||101.8||101.8|0
1605692960000|2020-11-18 09:49:20|||||||||199
1605692970000|2020-11-18 09:49:30|101.9|101.75|101.95|101.85|101.95|101.85|101.9|101.75|34029
1605692980000|2020-11-18 09:49:40|||||||||6000
1605692990000|2020-11-18 09:49:50|||||||||9851
1605693000000|2020-11-18 09:50:00|102|101.9|101.95|101.85|102|101.9|101.85|101.8|54625
1605693010000|2020-11-18 09:50:10|102|101.9|102.15|102|102.15|102|102|101.9|22575
1605693030000|2020-11-18 09:50:30|102.2|102.05|102.2|102.1|102.25|102.1|102.1|102.05|25985
1605693040000|2020-11-18 09:50:40|102.25|102.15|102.3|102.15|102.3|102.2|102.25|102.15|1643
1605693060000|2020-11-18 09:51:00|||||||||29474
1605693110000|2020-11-18 09:51:50|||||||||27000
1605693120000|2020-11-18 09:52:00|102.2|102.2|102.25|102.15|102.3|102.2|102.2|102.15|27480
1605693130000|2020-11-18 09:52:10|102.2|102.2|102.35|102.2|102.35|102.25|102.2|102.15|41612
1605693140000|2020-11-18 09:52:20||102.25||102.25||102.25||102.25|192
1605693150000|2020-11-18 09:52:30|102.4|102.3|102.5|102.35|102.5|102.35|102.4|102.3|65417
1605693160000|2020-11-18 09:52:40|102.45|102.4|102.35|102.2|102.45|102.4|102.25|102.2|56476
1605693170000|2020-11-18 09:52:50|102.3||102.3||102.3||102.3||3650
1605693180000|2020-11-18 09:53:00|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|6288
1605693190000|2020-11-18 09:53:10|102.45||102.45||102.45||102.45||3200
1605693210000|2020-11-18 09:53:30||102.35||102.35||102.35||102.35|10
1605693220000|2020-11-18 09:53:40|102.35|102.3|102.45|102.35|102.45|102.35|102.35|102.3|13884
1605693230000|2020-11-18 09:53:50|||||||||477
1605693250000|2020-11-18 09:54:10|||||||||8000
1605693270000|2020-11-18 09:54:30|102.4|102.3|102.3|102.2|102.4|102.3|102.25|102.2|80533
1605693280000|2020-11-18 09:54:40|||||||||6651
1605693290000|2020-11-18 09:54:50|||||||||9720
1605693340000|2020-11-18 09:55:40|102.2|102.15|102.25|102.15|102.25|102.15|102.2|102.05|28573
1605693350000|2020-11-18 09:55:50|102.2|102.1|102.15|102.1|102.2|102.1|102.15|102.1|7274
1605693360000|2020-11-18 09:56:00|102.1|102.05|102.15|102.05|102.15|102.05|102.1|102|19291
1605693380000|2020-11-18 09:56:20|||||||||3500
1605693390000|2020-11-18 09:56:30|102.1|102|102.15|102.05|102.15|102.05|102.1|102|23711
1605693400000|2020-11-18 09:56:40||102.1||102.1||102.1||102.1|87
1605693410000|2020-11-18 09:56:50|102.2||102.2||102.2||102.15||34471
1605693420000|2020-11-18 09:57:00|102.15||102.25||102.25||102.15||6178
1605693430000|2020-11-18 09:57:10|102.3|102.15|102.3|102.15|102.3|102.15|102.3|102.15|762
1605693450000|2020-11-18 09:57:30|||||||||182
1605693480000|2020-11-18 09:58:00|||||||||347
1605693500000|2020-11-18 09:58:20||102.2||102.2||102.2||102.2|6088
1605693510000|2020-11-18 09:58:30|102.25|102.15|102.2|102.1|102.25|102.15|102.2|102.1|28307
1605693520000|2020-11-18 09:58:40|102.15|102.05|102.15|102.05|102.15|102.05|102.15|102.05|14077
1605693530000|2020-11-18 09:58:50|||||||||2921
1605693540000|2020-11-18 09:59:00|102.2||102.15||102.2||102.15||5465
1605693550000|2020-11-18 09:59:10|102.2|102.1|102.2|102.05|102.2|102.1|102.2|102.05|1857
1605693560000|2020-11-18 09:59:20|||||||||475
1605693580000|2020-11-18 09:59:40|||||||||30000
1605693600000|2020-11-18 10:00:00|102.15|102.1|102.2|102.1|102.2|102.1|102.15|102.1|11436
1605693630000|2020-11-18 10:00:30|102.25|102.15|102.25|102.15|102.25|102.15|102.25|102.15|11877
1605693640000|2020-11-18 10:00:40|||||||||2246
1605693650000|2020-11-18 10:00:50|102.3|102.2|102.3|102.2|102.35|102.25|102.25|102.15|24632
1605693670000|2020-11-18 10:01:10|||||||||280
1605693690000|2020-11-18 10:01:30|||||||||7
1605693710000|2020-11-18 10:01:50|||||||||1969
1605693720000|2020-11-18 10:02:00|102.35|102.25|102.45|102.3|102.45|102.3|102.35|102.25|26617
1605693740000|2020-11-18 10:02:20|||||||||4972
1605693750000|2020-11-18 10:02:30|102.5|102.35|102.5|102.4|102.5|102.4|102.5|102.35|11102
1605693760000|2020-11-18 10:02:40|102.55|102.45|102.6|102.5|102.65|102.55|102.5|102.4|42486
1605693770000|2020-11-18 10:02:50|102.5|102.45|102.6|102.5|102.6|102.5|102.5|102.45|17823
1605693780000|2020-11-18 10:03:00||102.45||102.45||102.5||102.45|2060
1605693790000|2020-11-18 10:03:10|||||||||2425
1605693820000|2020-11-18 10:03:40|||||||||13645
1605693830000|2020-11-18 10:03:50|102.5||102.6||102.6||102.5||7326
1605693850000|2020-11-18 10:04:10|102.65|102.5|102.65|102.55|102.65|102.55|102.6|102.5|9674
1605693860000|2020-11-18 10:04:20|||||||||19501
1605693880000|2020-11-18 10:04:40|||||||||6264
1605693890000|2020-11-18 10:04:50|102.7|102.6|102.7|102.55|102.7|102.6|102.7|102.55|10659
1605693910000|2020-11-18 10:05:10|102.75|102.6|102.8|102.7|102.8|102.7|102.7|102.6|10985
1605693940000|2020-11-18 10:05:40|||||||||1731
1605693950000|2020-11-18 10:05:50|102.85|102.75|102.95|102.8|102.95|102.85|102.85|102.75|45393
1605693970000|2020-11-18 10:06:10||102.85||102.85||102.85||102.85|6100
1605693980000|2020-11-18 10:06:20|103|102.9|103.2|103.05|103.2|103.1|103|102.9|43377
1605693990000|2020-11-18 10:06:30||103.1||103.05||103.1||103.05|38100
1605694000000|2020-11-18 10:06:40|||||||||21500
1605694010000|2020-11-18 10:06:50|103.05|103|103|102.85|103.05|103|103|102.85|54819
1605694020000|2020-11-18 10:07:00|||||||||4500
1605694030000|2020-11-18 10:07:10|103.05|102.9|103.05|102.9|103.05|102.95|103|102.9|10891
1605694040000|2020-11-18 10:07:20|||||||||9001
1605694070000|2020-11-18 10:07:50|103|102.85|102.95|102.8|103|102.85|102.9|102.8|31380
1605694080000|2020-11-18 10:08:00|102.9|102.75|102.85|102.7|102.9|102.8|102.8|102.7|14267
1605694090000|2020-11-18 10:08:10|||||||||11154
1605694100000|2020-11-18 10:08:20|||||||||1212
1605694110000|2020-11-18 10:08:30|102.8||102.8||102.8||102.8||1015
1605694120000|2020-11-18 10:08:40|||||||||7958
1605694130000|2020-11-18 10:08:50|102.75|102.65|102.8|102.65|102.85|102.65|102.75|102.65|40972
1605694140000|2020-11-18 10:09:00|102.75||102.75||102.75||102.75||1000
1605694160000|2020-11-18 10:09:20|102.8|102.75|102.75|102.65|102.85|102.75|102.75|102.65|95610
1605694200000|2020-11-18 10:10:00|102.7|102.6|102.75|102.6|102.75|102.6|102.7|102.6|14021
1605694210000|2020-11-18 10:10:10|102.7|102.55|102.6|102.55|102.7|102.55|102.6|102.5|10131
1605694220000|2020-11-18 10:10:20|102.55|102.5|102.55|102.45|102.55|102.5|102.55|102.45|9984
1605694230000|2020-11-18 10:10:30|102.5|102.4|102.5|102.4|102.55|102.4|102.5|102.4|2182
1605694240000|2020-11-18 10:10:40|102.45|102.35|102.4|102.35|102.5|102.4|102.4|102.35|3077
1605694250000|2020-11-18 10:10:50||102.3||102.3||102.3||102.3|20136
1605694280000|2020-11-18 10:11:20|||||||||3062
1605694290000|2020-11-18 10:11:30|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|4483
1605694300000|2020-11-18 10:11:40|||||||||1
1605694310000|2020-11-18 10:11:50|102.35|102.25|102.35|102.3|102.35|102.3|102.35|102.25|11295
1605694320000|2020-11-18 10:12:00||102.25||102.25||102.25||102.25|204
1605694330000|2020-11-18 10:12:10|||||||||1205
1605694340000|2020-11-18 10:12:20||102.3||102.25||102.3||102.25|2032
1605694360000|2020-11-18 10:12:40|||||||||3000
1605694370000|2020-11-18 10:12:50|||||||||966
1605694380000|2020-11-18 10:13:00|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|30752
1605694390000|2020-11-18 10:13:10|102.4||102.5||102.5||102.4||4314
1605694400000|2020-11-18 10:13:20||102.3||102.3||102.3||102.3|9242
1605694410000|2020-11-18 10:13:30|102.45||102.45||102.45||102.45||19073
1605694420000|2020-11-18 10:13:40|||||||||976
1605694430000|2020-11-18 10:13:50|||||||||1000
1605694440000|2020-11-18 10:14:00|102.4|102.25|102.3|102.2|102.4|102.25|102.3|102.2|13494
1605694450000|2020-11-18 10:14:10|102.35|102.25|102.5|102.3|102.5|102.3|102.35|102.25|21348
1605694470000|2020-11-18 10:14:30|102.45||102.5||102.5||102.45||11151
1605694490000|2020-11-18 10:14:50||102.35||102.35||102.35||102.35|994
1605694500000|2020-11-18 10:15:00|102.55|102.4|102.5|102.4|102.6|102.4|102.5|102.4|11371
1605694510000|2020-11-18 10:15:10|102.6|102.45|102.65|102.55|102.65|102.55|102.6|102.45|3019
1605694520000|2020-11-18 10:15:20|102.7|102.6|102.7|102.55|102.7|102.6|102.65|102.55|24691
1605694530000|2020-11-18 10:15:30|||||||||96
1605694540000|2020-11-18 10:15:40|102.65||102.65||102.65||102.65||230
1605694570000|2020-11-18 10:16:10|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|72287
1605694590000|2020-11-18 10:16:30|102.55|102.45|102.5|102.4|102.65|102.6|102.5|102.4|91090
1605694610000|2020-11-18 10:16:50|102.45|102.35|102.45|102.35|102.5|102.4|102.45|102.35|8109
1605694620000|2020-11-18 10:17:00||102.4||102.35||102.4||102.35|9909
1605694630000|2020-11-18 10:17:10|||||||||306
1605694640000|2020-11-18 10:17:20|||||||||1250
1605694660000|2020-11-18 10:17:40|102.4|102.3|102.35|102.25|102.4|102.3|102.35|102.25|25734
1605694670000|2020-11-18 10:17:50|||||||||20024
1605694680000|2020-11-18 10:18:00|||||||||5000
1605694690000|2020-11-18 10:18:10|||||||||2194
1605694700000|2020-11-18 10:18:20|102.3||102.3||102.3||102.3||1103
1605694710000|2020-11-18 10:18:30|102.35|102.2|102.35|102.25|102.35|102.25|102.3|102.2|24245
1605694720000|2020-11-18 10:18:40|102.3||102.3||102.3||102.3||3488
1605694730000|2020-11-18 10:18:50|102.35||102.35||102.35||102.35||0
1605694740000|2020-11-18 10:19:00|102.4|102.3|102.3|102.25|102.4|102.3|102.3|102.25|31000
1605694750000|2020-11-18 10:19:10|||||||||2746
1605694780000|2020-11-18 10:19:40|||||||||1940
1605694830000|2020-11-18 10:20:30|||||||||1842
1605694840000|2020-11-18 10:20:40|||||||||4809
1605694850000|2020-11-18 10:20:50|||||||||2036
1605694870000|2020-11-18 10:21:10|102.25|102.2|102.3|102.2|102.3|102.25|102.2|102.1|55077
1605694890000|2020-11-18 10:21:30|102.25||102.3||102.3||102.25||351
1605694900000|2020-11-18 10:21:40|102.25|102.15|102.3|102.15|102.3|102.2|102.25|102.1|2618
1605694910000|2020-11-18 10:21:50||102.2||102.2||102.2||102.2|1988
1605694920000|2020-11-18 10:22:00|102.25|102.15|102.25|102.2|102.3|102.2|102.25|102.15|4648
1605694960000|2020-11-18 10:22:40|102.2|102.15|102.25|102.2|102.25|102.2|102.2|102.15|4721
1605694970000|2020-11-18 10:22:50|102.3|102.25|102.3|102.2|102.5|102.45|102.3|102.2|47742
1605694980000|2020-11-18 10:23:00|102.25||102.3||102.3||102.25||112
1605694990000|2020-11-18 10:23:10|||||||||4879
1605695010000|2020-11-18 10:23:30|||||||||31175
1605695020000|2020-11-18 10:23:40|102.35|102.25|102.35|102.2|102.35|102.25|102.35|102.2|4161
1605695030000|2020-11-18 10:23:50|102.3|102.25|102.45|102.3|102.5|102.35|102.25|102.25|23092
1605695040000|2020-11-18 10:24:00|||||||||2958
1605695060000|2020-11-18 10:24:20|||||||||5000
1605695070000|2020-11-18 10:24:30|102.5|102.35|102.65|102.5|102.65|102.5|102.5|102.35|18673
1605695080000|2020-11-18 10:24:40|102.6|102.45|102.6|102.45|102.65|102.45|102.6|102.45|11445
1605695090000|2020-11-18 10:24:50|||||||||3000
1605695100000|2020-11-18 10:25:00|||||||||1000
1605695110000|2020-11-18 10:25:10|||||||||9707
1605695120000|2020-11-18 10:25:20|102.65|102.5|102.7|102.55|102.7|102.6|102.6|102.5|6070
1605695130000|2020-11-18 10:25:30|||||||||16073
1605695150000|2020-11-18 10:25:50||102.6||102.6||102.6||102.6|1938
1605695160000|2020-11-18 10:26:00|102.75|102.65|102.8|102.7|102.8|102.7|102.75|102.65|2454
1605695170000|2020-11-18 10:26:10|||||||||8839
1605695180000|2020-11-18 10:26:20|102.75|102.65|102.7|102.6|102.8|102.75|102.65|102.6|47051
1605695210000|2020-11-18 10:26:50|||||||||2895
1605695220000|2020-11-18 10:27:00|102.75|102.55|102.75|102.7|102.8|102.7|102.7|102.55|14794
1605695230000|2020-11-18 10:27:10|102.8|102.75|102.95|102.8|103|102.85|102.8|102.75|17542
1605695240000|2020-11-18 10:27:20||102.85||102.8||102.85||102.8|775
1605695250000|2020-11-18 10:27:30|102.9|102.85|102.95|102.85|102.95|102.85|102.9|102.85|9774
1605695260000|2020-11-18 10:27:40|102.9|102.8|102.95|102.8|102.95|102.9|102.85|102.8|23838
1605695280000|2020-11-18 10:28:00|||||||||5000
1605695300000|2020-11-18 10:28:20|102.9|102.75|102.85|102.75|102.95|102.75|102.85|102.7|9876
1605695310000|2020-11-18 10:28:30|||||||||4367
1605695320000|2020-11-18 10:28:40|102.8|102.7|102.8|102.65|102.8|102.7|102.8|102.65|6698
1605695330000|2020-11-18 10:28:50|102.75||102.75||102.75||102.75||2807
1605695340000|2020-11-18 10:29:00|102.8|102.7|102.8|102.7|102.85|102.75|102.8|102.7|8633
1605695350000|2020-11-18 10:29:10|102.85|102.75|102.95|102.8|102.95|102.8|102.85|102.7|4595
1605695360000|2020-11-18 10:29:20|||||||||2083
1605695380000|2020-11-18 10:29:40|103|102.85|102.95|102.85|103|102.85|102.95|102.85|54027
1605695390000|2020-11-18 10:29:50|||||||||2857
1605695400000|2020-11-18 10:30:00|102.9|102.8|102.9|102.75|102.9|102.8|102.8|102.7|13238
1605695410000|2020-11-18 10:30:10|102.85|102.7|102.85|102.7|102.85|102.75|102.75|102.7|6496
1605695440000|2020-11-18 10:30:40|||||||||1458
1605695450000|2020-11-18 10:30:50|102.8||102.8||102.8||102.8||12985
1605695470000|2020-11-18 10:31:10|||||||||2000
1605695480000|2020-11-18 10:31:20|||||||||20000
1605695490000|2020-11-18 10:31:30|102.85|102.8|102.65|102.5|102.85|102.8|102.6|102.5|49040
1605695500000|2020-11-18 10:31:40|102.6|102.45|102.6|102.5|102.6|102.5|102.55|102.45|10213
1605695510000|2020-11-18 10:31:50|102.65||102.65||102.65||102.65||27406
1605695520000|2020-11-18 10:32:00|102.6||102.6||102.6||102.6||1583
1605695530000|2020-11-18 10:32:10|102.55|102.45|102.45|102.35|102.55|102.5|102.45|102.35|10303
1605695540000|2020-11-18 10:32:20|102.4||102.45||102.45||102.4||7269
1605695550000|2020-11-18 10:32:30|||||||||186
1605695560000|2020-11-18 10:32:40|102.5|102.4|102.55|102.4|102.6|102.45|102.5|102.4|11172
1605695570000|2020-11-18 10:32:50|102.5|102.45|102.55|102.45|102.6|102.5|102.5|102.45|5313
1605695580000|2020-11-18 10:33:00|102.6|102.5|102.65|102.5|102.65|102.55|102.55|102.5|9140
1605695600000|2020-11-18 10:33:20|||||||||6142
1605695620000|2020-11-18 10:33:40|||||||||519
1605695640000|2020-11-18 10:34:00|||||||||2810
1605695680000|2020-11-18 10:34:40|||||||||4001
1605695690000|2020-11-18 10:34:50|||||||||13950
1605695700000|2020-11-18 10:35:00|102.6|102.6|102.65|102.5|102.65|102.6|102.55|102.45|60138
1605695710000|2020-11-18 10:35:10|102.7|102.55|102.65|102.5|102.7|102.55|102.65|102.5|9235
1605695720000|2020-11-18 10:35:20|||||||||182
1605695730000|2020-11-18 10:35:30|102.6|102.55|102.6|102.5|102.65|102.55|102.5|102.45|86751
1605695740000|2020-11-18 10:35:40|102.65|102.55|102.7|102.55|102.7|102.6|102.65|102.55|3967
1605695750000|2020-11-18 10:35:50|||||||||22163
1605695760000|2020-11-18 10:36:00|102.4|102.5|102.6|102.55|102.7|102.6|102.4|102.35|92348
1605695770000|2020-11-18 10:36:10|102.65||102.6||102.65||102.6||66
1605695780000|2020-11-18 10:36:20|||||||||3003
1605695790000|2020-11-18 10:36:30|102.65|102.6|102.7|102.55|102.7|102.65|102.6|102.55|44864
1605695800000|2020-11-18 10:36:40||102.6||102.6||102.6||102.55|0
1605695810000|2020-11-18 10:36:50|102.75|102.7|102.75|102.7|102.8|102.75|102.7|102.65|34085
1605695820000|2020-11-18 10:37:00|102.8|102.75|102.85|102.7|102.85|102.8|102.8|102.7|6984
1605695830000|2020-11-18 10:37:10|102.8|102.75|102.55|102.5|102.8|102.75|102.55|102.45|42733
1605695840000|2020-11-18 10:37:20|102.6|102.55|102.6|102.55|102.65|102.6|102.55|102.5|14863
1605695860000|2020-11-18 10:37:40|102.55|102.5|102.6|102.45|102.6|102.5|102.5|102.4|22905
1605695870000|2020-11-18 10:37:50|102.55|102.4|102.5|102.4|102.55|102.4|102.5|102.4|3994
1605695910000|2020-11-18 10:38:30||102.45||102.4||102.45||102.4|2021
1605695920000|2020-11-18 10:38:40|102.45|102.35|102.35|102.2|102.45|102.35|102.35|102.2|19287
1605695940000|2020-11-18 10:39:00|102.4|102.25|102.35|102.25|102.4|102.3|102.35|102.25|16526
1605695950000|2020-11-18 10:39:10|||||||||3500
1605695970000|2020-11-18 10:39:30|||||||||2592
1605695990000|2020-11-18 10:39:50||102.3||102.3||102.3||102.3|3751
1605696010000|2020-11-18 10:40:10|102.3|102.25|102.35|102.25|102.4|102.3|102.3|102.2|49387
1605696030000|2020-11-18 10:40:30|||||||||163
1605696060000|2020-11-18 10:41:00|102.3|102.2|102.35|102.2|102.35|102.25|102.3|102.2|7680
1605696070000|2020-11-18 10:41:10|||||||||8500
1605696100000|2020-11-18 10:41:40||102.25||102.25||102.25||102.25|1245
1605696110000|2020-11-18 10:41:50|102.4|102.3|102.35|102.3|102.4|102.3|102.35|102.3|25520
1605696120000|2020-11-18 10:42:00||102.25||102.25||102.25||102.25|3700
1605696130000|2020-11-18 10:42:10|||||||||13075
1605696140000|2020-11-18 10:42:20|102.3|102.2|102.35|102.2|102.35|102.25|102.3|102.15|19378
1605696170000|2020-11-18 10:42:50|||||||||718
1605696180000|2020-11-18 10:43:00|102.4|102.25|102.4|102.25|102.45|102.3|102.4|102.25|6456
1605696190000|2020-11-18 10:43:10||102.3||102.25||102.3||102.25|0
1605696240000|2020-11-18 10:44:00|||||||||970
1605696260000|2020-11-18 10:44:20||102.3||102.3||102.3||102.25|20877
1605696290000|2020-11-18 10:44:50|||||||||5000
1605696300000|2020-11-18 10:45:00|||||||||1629
1605696320000|2020-11-18 10:45:20|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|7216
1605696340000|2020-11-18 10:45:40|||||||||7325
1605696350000|2020-11-18 10:45:50|||||||||61161
1605696360000|2020-11-18 10:46:00|102.45|102.35|102.5|102.4|102.55|102.45|102.4|102.35|18188
1605696380000|2020-11-18 10:46:20|102.55|102.6|102.5|102.35|102.65|102.6|102.5|102.35|68646
1605696390000|2020-11-18 10:46:30|102.45|102.45|102.5|102.4|102.5|102.45|102.45|102.4|7623
1605696400000|2020-11-18 10:46:40||102.35||102.35||102.35||102.35|4204
1605696410000|2020-11-18 10:46:50|102.45|102.3|102.45|102.3|102.45|102.3|102.45|102.3|4307
1605696420000|2020-11-18 10:47:00|102.4||102.4||102.4||102.4||0
1605696440000|2020-11-18 10:47:20|102.35|102.35|102.4|102.25|102.4|102.35|102.35|102.25|15371
1605696450000|2020-11-18 10:47:30|||||||||9712
1605696530000|2020-11-18 10:48:50||102.35||102.25||102.35||102.25|17058
1605696540000|2020-11-18 10:49:00|102.35||102.35||102.35||102.35||152
1605696550000|2020-11-18 10:49:10|102.4|102.3|102.35|102.25|102.4|102.3|102.3|102.25|7561
1605696560000|2020-11-18 10:49:20|102.4||102.4||102.4||102.4||383
1605696570000|2020-11-18 10:49:30|102.45|102.3|102.4|102.3|102.45|102.35|102.35|102.3|26276
1605696590000|2020-11-18 10:49:50||102.25||102.3||102.3||102.25|4274
1605696600000|2020-11-18 10:50:00|102.35||102.35||102.35||102.35||0
1605696610000|2020-11-18 10:50:10|||||||||26931
1605696620000|2020-11-18 10:50:20|||||||||4854
1605696630000|2020-11-18 10:50:30||102.25||102.25||102.25||102.25|8162
1605696640000|2020-11-18 10:50:40||102.3||102.3||102.3||102.3|5
1605696660000|2020-11-18 10:51:00|102.3|102.25|102.3|102.2|102.35|102.25|102.3|102.2|30538
1605696670000|2020-11-18 10:51:10|||||||||1039
1605696710000|2020-11-18 10:51:50|102.35|102.25|102.35|102.2|102.35|102.25|102.35|102.2|6016
1605696720000|2020-11-18 10:52:00||102.25||102.25||102.25||102.25|480
1605696730000|2020-11-18 10:52:10|102.25|102.2|102.35|102.2|102.35|102.25|102.25|102.2|5964
1605696750000|2020-11-18 10:52:30||102.25||102.25||102.25||102.25|1821
1605696760000|2020-11-18 10:52:40|||||||||19053
1605696770000|2020-11-18 10:52:50|102.4|102.3|102.4|102.3|102.4|102.3|102.35|102.25|9543
1605696790000|2020-11-18 10:53:10|||||||||97
1605696800000|2020-11-18 10:53:20|102.45|102.35|102.45|102.3|102.45|102.35|102.35|102.3|7710
1605696830000|2020-11-18 10:53:50|102.4||102.4||102.4||102.4||1553
1605696840000|2020-11-18 10:54:00|102.35|102.25|102.35|102.3|102.35|102.3|102.3|102.25|4607
1605696850000|2020-11-18 10:54:10|102.3|102.25|102.25|102.15|102.3|102.25|102.2|102.15|33903
1605696860000|2020-11-18 10:54:20||102.1||102.1||102.1||102.1|0
1605696870000|2020-11-18 10:54:30|102.2|102.15|102.2|102.15|102.2|102.15|102.2|102.1|13320
1605696890000|2020-11-18 10:54:50|||||||||29200
1605696900000|2020-11-18 10:55:00|102.25|102.1|102.3|102.2|102.3|102.2|102.2|102.1|27223
1605696920000|2020-11-18 10:55:20|||||||||3240
1605696930000|2020-11-18 10:55:30|102.25|102.15|102.3|102.15|102.3|102.2|102.25|102.15|12730
1605696950000|2020-11-18 10:55:50||102.2||102.2||102.2||102.2|1950
1605696960000|2020-11-18 10:56:00|||||||||20
1605696970000|2020-11-18 10:56:10|102.25|102.15|102.25|102.1|102.25|102.15|102.2|102.1|23003
1605696980000|2020-11-18 10:56:20|102.2|102.05|102.25|102.1|102.25|102.1|102.2|102.05|12844
1605696990000|2020-11-18 10:56:30|102.2||102.2||102.2||102.2||5107
1605697020000|2020-11-18 10:57:00|102.25||102.2||102.25||102.2||30652
1605697030000|2020-11-18 10:57:10|||||||||5520
1605697040000|2020-11-18 10:57:20|||||||||13202
1605697050000|2020-11-18 10:57:30|||||||||21
1605697070000|2020-11-18 10:57:50|102.25|102.15|102.2|102.1|102.25|102.2|102.1|102.05|54761
1605697080000|2020-11-18 10:58:00|102.15|102.05|102.15|102.05|102.15|102.1|102.1|102.05|4488
1605697100000|2020-11-18 10:58:20|||||||||3241
1605697120000|2020-11-18 10:58:40|||||||||500
1605697130000|2020-11-18 10:58:50|||||||||8443
1605697140000|2020-11-18 10:59:00|||||||||10334
1605697180000|2020-11-18 10:59:40|||||||||136
1605697190000|2020-11-18 10:59:50|102.2|102.1|102.25|102.1|102.25|102.15|102.2|102.1|18468
1605697200000|2020-11-18 11:00:00|102.15|102.15|102.25|102.2|102.25|102.2|102.15|102.1|24746
1605697220000|2020-11-18 11:00:20|102.2|102.15|102.25|102.2|102.25|102.2|102.2|102.15|5959
1605697230000|2020-11-18 11:00:30|102.2|102.15|102.25|102.15|102.25|102.2|102.2|102.1|27366
1605697270000|2020-11-18 11:01:10|||||||||2000
1605697290000|2020-11-18 11:01:30|102.2|102.1|102.2|102.15|102.2|102.15|102.2|102.1|9099
1605697320000|2020-11-18 11:02:00|||||||||12392
1605697350000|2020-11-18 11:02:30|||||||||8233
1605697360000|2020-11-18 11:02:40|||||||||9366
1605697380000|2020-11-18 11:03:00|||||||||768
1605697390000|2020-11-18 11:03:10||102.1||102.15||102.15||102.1|941
1605697400000|2020-11-18 11:03:20|102.15|102.1|102.1|102.05|102.2|102.15|102.05|102|59350
1605697420000|2020-11-18 11:03:40||102||102.05||102.05||102|2518
1605697430000|2020-11-18 11:03:50|102.15|102.1|102.15|102.1|102.15|102.1|102.1|102.1|7168
1605697440000|2020-11-18 11:04:00|||||||||18083
1605697450000|2020-11-18 11:04:10|102.1|102.05|102.15|102.1|102.2|102.1|102.1|102.05|37005
1605697520000|2020-11-18 11:05:20|||||||||830
1605697530000|2020-11-18 11:05:30||102.05||102.05||102.1||102.05|9687
1605697550000|2020-11-18 11:05:50|||||||||1001
1605697570000|2020-11-18 11:06:10|102.2|102.1|102.2|102.1|102.2|102.15|102.15|102.1|7894
1605697580000|2020-11-18 11:06:20|102.15|102.15|102.2|102.1|102.2|102.15|102.15|102.1|4836
1605697600000|2020-11-18 11:06:40|||||||||1500
1605697610000|2020-11-18 11:06:50|||||||||1451
1605697640000|2020-11-18 11:07:20||102.15||102.15||102.15||102.15|102
1605697670000|2020-11-18 11:07:50|||||||||486
1605697690000|2020-11-18 11:08:10|||||||||186
1605697710000|2020-11-18 11:08:30|102.25||102.25||102.25||102.25||8559
1605697740000|2020-11-18 11:09:00|||||||||9961
1605697750000|2020-11-18 11:09:10|||||||||5238
1605697760000|2020-11-18 11:09:20|102.2|102.1|102.2|102.15|102.2|102.15|102.2|102.1|39921
1605697770000|2020-11-18 11:09:30|102.15|102.1|102.2|102.15|102.2|102.15|102.15|102.1|4947
1605697800000|2020-11-18 11:10:00|102.25||102.2||102.25||102.2||6255
1605697810000|2020-11-18 11:10:10|||||||||1990
1605697820000|2020-11-18 11:10:20|||||||||500
1605697830000|2020-11-18 11:10:30|102.15|102.1|102.25|102.15|102.25|102.2|102.15|102.1|21667
1605697840000|2020-11-18 11:10:40|||||||||728
1605697850000|2020-11-18 11:10:50|102.3|102.2|102.25|102.2|102.3|102.2|102.25|102.2|14260
1605697860000|2020-11-18 11:11:00|102.3|102.15|102.25|102.2|102.3|102.2|102.25|102.15|4347
1605697900000|2020-11-18 11:11:40|102.3|102.25|102.3|102.25|102.3|102.25|102.25|102.2|12541
1605697910000|2020-11-18 11:11:50|||||||||4888
1605697920000|2020-11-18 11:12:00|102.25|102.2|102.3|102.25|102.3|102.25|102.25|102.2|10405
1605697940000|2020-11-18 11:12:20|||||||||1371
1605697950000|2020-11-18 11:12:30|102.25|102.2|102.3|102.25|102.3|102.25|102.25|102.2|3646
1605697960000|2020-11-18 11:12:40|||||||||984
1605697980000|2020-11-18 11:13:00|102.35|102.3|102.45|102.35|102.45|102.4|102.35|102.3|45282
1605697990000|2020-11-18 11:13:10|102.4||102.45||102.45||102.4||26335
1605698000000|2020-11-18 11:13:20|||||||||7454
1605698020000|2020-11-18 11:13:40|||||||||6426
1605698050000|2020-11-18 11:14:10|102.4|102.3|102.4|102.3|102.45|102.3|102.4|102.3|4792
1605698060000|2020-11-18 11:14:20|||||||||21
1605698070000|2020-11-18 11:14:30|||||||||100
1605698090000|2020-11-18 11:14:50|102.35|102.25|102.3|102.2|102.35|102.3|102.25|102.2|31294
1605698100000|2020-11-18 11:15:00|102.25||102.25||102.3||102.25||660
1605698110000|2020-11-18 11:15:10|||||||||3045
1605698120000|2020-11-18 11:15:20|||||||||846
1605698140000|2020-11-18 11:15:40|||||||||500
1605698160000|2020-11-18 11:16:00|102.2|102.15|102.2|102.15|102.25|102.2|102.2|102.1|19035
1605698170000|2020-11-18 11:16:10|||||||||10000
1605698180000|2020-11-18 11:16:20||102.1||102.15||102.15||102.1|342
1605698210000|2020-11-18 11:16:50||102.1||102.15||102.15||102.1|5661
1605698220000|2020-11-18 11:17:00|102.15|102.1|102.2|102.15|102.2|102.15|102.15|102.1|9407
1605698240000|2020-11-18 11:17:20|102.15|102.1|102.15|102.05|102.15|102.15|102.1|102.05|20317
1605698250000|2020-11-18 11:17:30|102.1|102|102.1|102.05|102.1|102.05|102.1|102|4380
1605698270000|2020-11-18 11:17:50||102||102||102.05||102|3416
1605698300000|2020-11-18 11:18:20|||||||||1179
1605698310000|2020-11-18 11:18:30|102.05|101.95|102.1|102|102.1|102|102.05|101.95|66743
1605698330000|2020-11-18 11:18:50|||||||||437
1605698350000|2020-11-18 11:19:10|102.05|101.95|102.1|102|102.1|102|102.05|101.95|20882
1605698360000|2020-11-18 11:19:20|102.05||102.05||102.05||102.05||50
1605698380000|2020-11-18 11:19:40|102|101.95|102.05|101.95|102.05|102|102|101.9|88505
1605698390000|2020-11-18 11:19:50|102|101.9|102.05|101.9|102.05|102|102|101.9|50809
1605698400000|2020-11-18 11:20:00|||||||||10801
1605698410000|2020-11-18 11:20:10|102|101.95|102|101.95|102|101.95|102|101.95|1926
1605698420000|2020-11-18 11:20:20|102.05|102|102|101.95|102.05|102|102|101.95|21136
1605698430000|2020-11-18 11:20:30|102.05||102.05||102.05||102.05||2212
1605698440000|2020-11-18 11:20:40|102|101.9|102.05|101.95|102.05|101.95|102|101.9|2115
1605698460000|2020-11-18 11:21:00|102|101.9|102|101.9|102|101.95|101.95|101.9|15078
1605698480000|2020-11-18 11:21:20|101.95|101.85|102|101.9|102|101.9|101.95|101.85|4820
1605698490000|2020-11-18 11:21:30|101.95||101.95||101.95||101.95||2
1605698500000|2020-11-18 11:21:40|102||102||102||101.95||12446
1605698520000|2020-11-18 11:22:00|102.05|101.95|102.1|101.95|102.1|101.95|102|101.9|19873
1605698530000|2020-11-18 11:22:10|102||102.1||102.1||102||2751
1605698540000|2020-11-18 11:22:20|102.05|101.9|102.1|101.95|102.1|101.95|102.05|101.9|14805
1605698550000|2020-11-18 11:22:30|102.05|101.9|102|101.95|102.05|101.95|102|101.9|22402
1605698560000|2020-11-18 11:22:40|||||||||8016
1605698580000|2020-11-18 11:23:00|102.05|102|102.05|101.95|102.05|102|101.95|101.9|36589
1605698590000|2020-11-18 11:23:10|102||102.05||102.05||102||13052
1605698600000|2020-11-18 11:23:20|||||||||2108
1605698630000|2020-11-18 11:23:50|102|101.9|102|101.95|102|101.95|102|101.9|10769
1605698640000|2020-11-18 11:24:00||101.9||101.95||101.95||101.9|918
1605698650000|2020-11-18 11:24:10|||||||||114
1605698660000|2020-11-18 11:24:20|||||||||2915
1605698670000|2020-11-18 11:24:30|102.05|102|102.15|102.05|102.15|102.1|102.05|102|61609
1605698680000|2020-11-18 11:24:40|102.1|102.1|102.15|102.05|102.15|102.1|102.1|102.05|6606
1605698690000|2020-11-18 11:24:50|||||||||1275
1605698740000|2020-11-18 11:25:40|102.2|102.1|102.4|102.25|102.4|102.3|102.2|102.1|54026
1605698750000|2020-11-18 11:25:50|||||||||4159
1605698760000|2020-11-18 11:26:00||102.3||102.3||102.3||102.3|195
1605698770000|2020-11-18 11:26:10|||||||||20000
1605698780000|2020-11-18 11:26:20|102.45|102.35|102.55|102.45|102.55|102.45|102.4|102.35|16056
1605698790000|2020-11-18 11:26:30|102.6|102.5|102.4|102.3|102.6|102.5|102.4|102.3|45689
1605698820000|2020-11-18 11:27:00|102.35|102.25|102.35|102.2|102.35|102.3|102.35|102.2|3693
1605698830000|2020-11-18 11:27:10|102.3|102.25|102.25|102.15|102.3|102.25|102.25|102.15|0
1605698840000|2020-11-18 11:27:20|||||||||474
1605698850000|2020-11-18 11:27:30|102.2|102.1|102.25|102.15|102.25|102.15|102.15|102.05|43650
1605698890000|2020-11-18 11:28:10|102.2|102.1|102.25|102.15|102.25|102.15|102.2|102.1|16977
1605698940000|2020-11-18 11:29:00|102.3|102.2|102.4|102.25|102.4|102.25|102.3|102.2|23726
1605698950000|2020-11-18 11:29:10|102.35|102.2|102.3|102.2|102.4|102.2|102.3|102.2|12569
1605699000000|2020-11-18 11:30:00|||||||||182
1605699010000|2020-11-18 11:30:10|102.25|102.15|102.3|102.15|102.3|102.2|102.25|102.15|16518
1605699020000|2020-11-18 11:30:20|102.25|102.2|102.3|102.15|102.3|102.2|102.2|102.1|9768
1605699040000|2020-11-18 11:30:40|102.25||102.25||102.25||102.25||7
1605699050000|2020-11-18 11:30:50|102.2||102.2||102.2||102.2||0
1605699060000|2020-11-18 11:31:00|102.25|102.2|102.25|102.15|102.25|102.2|102.25|102.15|5300
1605699080000|2020-11-18 11:31:20|||||||||276
1605699090000|2020-11-18 11:31:30|||||||||7828
1605699100000|2020-11-18 11:31:40|||||||||5000
1605699140000|2020-11-18 11:32:20|102.3|102.2|102.3|102.25|102.3|102.25|102.25|102.2|54872
1605699150000|2020-11-18 11:32:30|||||||||1000
1605699230000|2020-11-18 11:33:50|||||||||5217
1605699240000|2020-11-18 11:34:00|102.35|102.3|102.4|102.3|102.4|102.3|102.35|102.3|6289
1605699260000|2020-11-18 11:34:20|102.35|102.25|102.3|102.2|102.35|102.25|102.25|102.2|30917
1605699270000|2020-11-18 11:34:30|||||||||236
1605699290000|2020-11-18 11:34:50|||||||||5677
1605699320000|2020-11-18 11:35:20|102.25|102.15|102.3|102.2|102.3|102.2|102.2|102.15|40506
1605699330000|2020-11-18 11:35:30|102.25|102.15|102.3|102.2|102.3|102.2|102.25|102.15|16961
1605699380000|2020-11-18 11:36:20|||||||||4852
1605699460000|2020-11-18 11:37:40|102.35|102.25|102.3|102.2|102.35|102.3|102.3|102.2|38530
1605699470000|2020-11-18 11:37:50||102.25||102.25||102.25||102.25|0
1605699480000|2020-11-18 11:38:00|||||||||2492
1605699490000|2020-11-18 11:38:10|102.35||102.35||102.35||102.35||1067
1605699520000|2020-11-18 11:38:40|||||||||284
1605699530000|2020-11-18 11:38:50|||||||||5404
1605699550000|2020-11-18 11:39:10|102.4|102.3|102.35|102.3|102.4|102.3|102.35|102.25|19021
1605699560000|2020-11-18 11:39:20|102.3|102.25|102.35|102.3|102.35|102.3|102.3|102.25|28779
1605699570000|2020-11-18 11:39:30|||||||||1522
1605699580000|2020-11-18 11:39:40|||||||||2500
1605699600000|2020-11-18 11:40:00||102.25||102.25||102.25||102.25|19369
1605699610000|2020-11-18 11:40:10|||||||||1465
1605699620000|2020-11-18 11:40:20|||||||||1428
1605699640000|2020-11-18 11:40:40|||||||||1954
1605699650000|2020-11-18 11:40:50|||||||||5000
1605699660000|2020-11-18 11:41:00|102.4|102.3|102.6|102.5|102.65|102.55|102.35|102.3|35108
1605699670000|2020-11-18 11:41:10|102.65|102.55|102.65|102.55|102.65|102.55|102.65|102.55|11161
1605699680000|2020-11-18 11:41:20|102.7|102.6|102.75|102.6|102.75|102.6|102.7|102.6|42513
1605699700000|2020-11-18 11:41:40|102.7||102.7||102.7||102.7||2
1605699740000|2020-11-18 11:42:20|||||||||4833
1605699780000|2020-11-18 11:43:00|102.75|102.65|102.75|102.7|102.8|102.7|102.75|102.65|43185
1605699790000|2020-11-18 11:43:10|102.8|102.75|102.85|102.75|102.85|102.75|102.8|102.75|17461
1605699800000|2020-11-18 11:43:20|102.9|102.8|103.05|102.9|103.05|103|102.9|102.8|46147
1605699810000|2020-11-18 11:43:30|103.1|102.95|103.2|103.05|103.2|103.05|103.05|102.9|37494
1605699820000|2020-11-18 11:43:40|103.15||103.15||103.15||103.15||150
1605699830000|2020-11-18 11:43:50|103.1|103|103.1|102.95|103.1|103.05|103|102.95|133550
1605699840000|2020-11-18 11:44:00|103.15|103|103.1|103|103.15|103.05|103.1|102.95|34711
1605699870000|2020-11-18 11:44:30|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.95|10743
1605699880000|2020-11-18 11:44:40|103|102.9|102.9|102.75|103|102.9|102.85|102.75|26012
1605699890000|2020-11-18 11:44:50|102.85|102.7|102.7|102.6|102.85|102.75|102.7|102.6|12468
1605699900000|2020-11-18 11:45:00|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.65|8161
1605699910000|2020-11-18 11:45:10|102.8|102.7|103.3|103.15|103.3|103.15|102.8|102.7|95094
1605699920000|2020-11-18 11:45:20|103.25|103.1|103.35|103.25|103.4|103.3|103.2|103.05|136204
1605699930000|2020-11-18 11:45:30|103.3|103.2|103.8|103.6|104.05|103.7|103.25|103.15|387845
1605699940000|2020-11-18 11:45:40|103.75|103.55|103.65|103.5|103.75|103.55|103.65|103.5|31240
1605699950000|2020-11-18 11:45:50||103.45||103.45||103.45||103.45|2607
1605699960000|2020-11-18 11:46:00|103.6|103.4|103.55|103.4|103.6|103.5|103.5|103.4|30814
1605699970000|2020-11-18 11:46:10|103.6|103.45|103.65|103.55|103.7|103.6|103.6|103.45|69000
1605699980000|2020-11-18 11:46:20|103.6|103.5|103.6|103.4|103.6|103.5|103.6|103.4|24109
1605700000000|2020-11-18 11:46:40|||||||||14700
1605700010000|2020-11-18 11:46:50|103.55|103.5|103.55|103.4|103.6|103.5|103.55|103.4|22122
1605700020000|2020-11-18 11:47:00|||||||||18000
1605700030000|2020-11-18 11:47:10|103.5|103.45|103.55|103.45|103.55|103.5|103.5|103.4|13179
1605700040000|2020-11-18 11:47:20|103.6|103.5|103.65|103.5|103.65|103.55|103.6|103.45|13024
1605700050000|2020-11-18 11:47:30|103.6|103.55|103.65|103.55|103.65|103.55|103.6|103.55|6566
1605700060000|2020-11-18 11:47:40|103.7|103.6|103.8|103.7|103.8|103.7|103.65|103.55|23792
1605700070000|2020-11-18 11:47:50|103.85|103.75|103.9|103.7|103.95|103.75|103.85|103.7|8640
1605700080000|2020-11-18 11:48:00|||||||||46270
1605700090000|2020-11-18 11:48:10|||||||||10550
1605700100000|2020-11-18 11:48:20|103.7|103.65|103.7|103.55|103.85|103.65|103.65|103.55|61698
1605700120000|2020-11-18 11:48:40|103.65|103.5|103.65|103.5|103.65|103.5|103.65|103.5|2341
1605700130000|2020-11-18 11:48:50|103.6|103.45|103.55|103.4|103.6|103.5|103.5|103.4|48582
1605700140000|2020-11-18 11:49:00|103.6|103.45|103.8|103.65|103.8|103.65|103.6|103.45|29429
1605700150000|2020-11-18 11:49:10|||||||||963
1605700160000|2020-11-18 11:49:20|103.75|103.6|103.75|103.6|103.75|103.6|103.75|103.6|40142
1605700170000|2020-11-18 11:49:30|103.7||103.7||103.7||103.7||9847
1605700180000|2020-11-18 11:49:40|||||||||2000
1605700190000|2020-11-18 11:49:50|103.65|103.65|103.7|103.65|103.7|103.65|103.65|103.65|15855
1605700200000|2020-11-18 11:50:00||103.6||103.6||103.65||103.6|31923
1605700210000|2020-11-18 11:50:10|103.65|103.55|103.6|103.45|103.65|103.6|103.6|103.45|30284
1605700220000|2020-11-18 11:50:20|||||||||4350
1605700230000|2020-11-18 11:50:30|103.55|103.4|103.45|103.3|103.6|103.4|103.45|103.3|50120
1605700240000|2020-11-18 11:50:40|103.3|103.25|103.4|103.25|103.4|103.25|103.3|103.25|71797
1605700250000|2020-11-18 11:50:50|||||||||16427
1605700260000|2020-11-18 11:51:00||103.3||103.35||103.35||103.3|9931
1605700270000|2020-11-18 11:51:10|103.35|103.3|103.4|103.25|103.4|103.35|103.35|103.25|59078
1605700280000|2020-11-18 11:51:20|103.35|103.3|103.35|103.3|103.35|103.3|103.35|103.3|10302
1605700290000|2020-11-18 11:51:30|103.3|103.25|103.25|103.1|103.35|103.25|103.2|103.1|24762
1605700300000|2020-11-18 11:51:40|103.2|103.05|103.15|103.05|103.2|103.05|103.15|103|14581
1605700310000|2020-11-18 11:51:50|||||||||18847
1605700320000|2020-11-18 11:52:00|103|103|103.1|102.95|103.15|103|103|102.95|39052
1605700330000|2020-11-18 11:52:10|||||||||540
1605700340000|2020-11-18 11:52:20|||||||||50143
1605700350000|2020-11-18 11:52:30|||||||||7174
1605700360000|2020-11-18 11:52:40|103.05|103|103.05|102.9|103.1|103.05|103.05|102.9|21310
1605700370000|2020-11-18 11:52:50|103|102.85|102.95|102.85|103|102.85|102.95|102.85|39750
1605700380000|2020-11-18 11:53:00|102.9|102.8|102.95|102.8|102.95|102.9|102.9|102.8|47712
1605700400000|2020-11-18 11:53:20|102.9|102.75|102.75|102.6|102.9|102.75|102.7|102.6|54974
1605700410000|2020-11-18 11:53:30||102.65||102.65||102.65||102.6|5805
1605700420000|2020-11-18 11:53:40|102.7|102.6|102.7|102.55|102.7|102.6|102.65|102.55|11069
1605700430000|2020-11-18 11:53:50|102.65|102.5|102.7|102.55|102.7|102.55|102.55|102.45|27729
1605700440000|2020-11-18 11:54:00|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.6|1089
1605700450000|2020-11-18 11:54:10|102.7|102.65|102.7|102.6|102.7|102.65|102.7|102.6|6260
1605700460000|2020-11-18 11:54:20|||||||||1000
1605700480000|2020-11-18 11:54:40|102.65|102.55|102.5|102.35|102.7|102.55|102.5|102.35|30566
1605700490000|2020-11-18 11:54:50|||||||||14439
1605700500000|2020-11-18 11:55:00|102.45||102.5||102.5||102.45||2831
1605700510000|2020-11-18 11:55:10|102.45||102.45||102.5||102.45||2356
1605700520000|2020-11-18 11:55:20|||||||||411
1605700530000|2020-11-18 11:55:30|102.4|102.3|102.4|102.25|102.45|102.35|102.4|102.25|42239
1605700540000|2020-11-18 11:55:40|102.45|102.3|102.4|102.3|102.45|102.3|102.4|102.3|3908
1605700550000|2020-11-18 11:55:50|||||||||280
1605700580000|2020-11-18 11:56:20|||||||||36
1605700600000|2020-11-18 11:56:40|102.45|102.35|102.4|102.3|102.45|102.35|102.4|102.3|4638
1605700620000|2020-11-18 11:57:00|102.45|102.35|102.4|102.35|102.5|102.35|102.4|102.35|16907
1605700630000|2020-11-18 11:57:10|||||||||1231
1605700640000|2020-11-18 11:57:20||102.3||102.35||102.35||102.3|1397
1605700650000|2020-11-18 11:57:30||102.3||102.3||102.35||102.3|4058
1605700660000|2020-11-18 11:57:40|102.35|102.25|102.4|102.25|102.4|102.25|102.35|102.25|2905
1605700670000|2020-11-18 11:57:50|102.35||102.35||102.35||102.35||70
1605700680000|2020-11-18 11:58:00||102.3||102.3||102.3||102.3|1258
1605700690000|2020-11-18 11:58:10|102.4||102.4||102.4||102.4||500
1605700700000|2020-11-18 11:58:20|102.35||102.35||102.35||102.35||46893
1605700710000|2020-11-18 11:58:30|102.4|102.4|102.5|102.35|102.55|102.45|102.4|102.3|86049
1605700720000|2020-11-18 11:58:40|||||||||4850
1605700730000|2020-11-18 11:58:50|||||||||4842
1605700740000|2020-11-18 11:59:00|102.45|102.3|102.3|102.25|102.45|102.3|102.3|102.2|31000
1605700750000|2020-11-18 11:59:10|||||||||2627
1605700760000|2020-11-18 11:59:20|||||||||281
1605700780000|2020-11-18 11:59:40|||||||||6473
1605700790000|2020-11-18 11:59:50||102.2||102.25||102.25||102.2|987
1605700800000|2020-11-18 12:00:00||102.2||102.2||102.2||102.2|497
1605700810000|2020-11-18 12:00:10|102.25||102.25||102.25||102.25||10018
1605700820000|2020-11-18 12:00:20|||||||||4407
1605700830000|2020-11-18 12:00:30|102.3|102.15|102.15|102.05|102.3|102.15|102.15|102.05|32321
1605700850000|2020-11-18 12:00:50|||||||||682
1605700860000|2020-11-18 12:01:00|||||||||2520
1605700870000|2020-11-18 12:01:10|102.1|102|102.1|102|102.1|102|102.05|101.9|9745
1605700880000|2020-11-18 12:01:20|102.05||102.05||102.05||102.05||219
1605700890000|2020-11-18 12:01:30|102.1||102.05||102.1||102.05||12584
1605700900000|2020-11-18 12:01:40|102.1||102.1||102.1||102.05||7099
1605700910000|2020-11-18 12:01:50|||||||||19332
1605700920000|2020-11-18 12:02:00|||||||||2912
1605700930000|2020-11-18 12:02:10|102.05|101.95|102.1|101.95|102.1|101.95|102|101.95|11584
1605700940000|2020-11-18 12:02:20|102.05|102|102.1|102|102.1|102|102.05|102|3705
1605700950000|2020-11-18 12:02:30|102.15|102.05|102.15|102|102.15|102.05|102.15|102|27469
1605700970000|2020-11-18 12:02:50|102.1|102.1|102.1|102|102.1|102.1|102.1|102|35329
1605700980000|2020-11-18 12:03:00|102.15|102.05|102.15|102|102.15|102.05|102.15|102|21695
1605700990000|2020-11-18 12:03:10|||||||||280
1605701010000|2020-11-18 12:03:30||102.05||102.1||102.1||102.05|10090
1605701020000|2020-11-18 12:03:40|102.2|102.15|102.25|102.1|102.25|102.15|102.15|102.1|20843
1605701030000|2020-11-18 12:03:50|102.3|102.15|102.25|102.15|102.3|102.15|102.25|102.15|1900
1605701050000|2020-11-18 12:04:10|102.3|102.2|102.3|102.15|102.35|102.2|102.3|102.15|12515
1605701060000|2020-11-18 12:04:20|102.25|102.1|102.2|102.15|102.25|102.15|102.15|102.1|9704
1605701080000|2020-11-18 12:04:40||102.1||102.1||102.1||102.1|2422
1605701090000|2020-11-18 12:04:50|||||||||5421
1605701100000|2020-11-18 12:05:00|||||||||7556
1605701110000|2020-11-18 12:05:10|||||||||6167
1605701120000|2020-11-18 12:05:20|102.25|102.15|102.25|102.2|102.3|102.2|102.25|102.15|3966
1605701130000|2020-11-18 12:05:30||102.15||102.1||102.15||102.1|10219
1605701140000|2020-11-18 12:05:40||102.15||102.15||102.15||102.15|21490
1605701170000|2020-11-18 12:06:10|102.3|102.2|102.3|102.2|102.3|102.2|102.25|102.2|4168
1605701180000|2020-11-18 12:06:20|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|4498
1605701210000|2020-11-18 12:06:50|102.3|102.2|102.3|102.2|102.3|102.25|102.25|102.15|21540
1605701220000|2020-11-18 12:07:00|102.25||102.25||102.3||102.25||7310
1605701230000|2020-11-18 12:07:10|102.3|102.35|102.3|102.15|102.4|102.35|102.3|102.15|74418
1605701240000|2020-11-18 12:07:20|102.25|102.1|102.1|102.05|102.25|102.15|102.1|102|30944
1605701250000|2020-11-18 12:07:30|||||||||10020
1605701260000|2020-11-18 12:07:40|102.15||102.15||102.15||102.1||13440
1605701270000|2020-11-18 12:07:50|||||||||5013
1605701280000|2020-11-18 12:08:00||102.1||102.05||102.1||102.05|27635
1605701290000|2020-11-18 12:08:10|||||||||261
1605701300000|2020-11-18 12:08:20|||||||||6801
1605701310000|2020-11-18 12:08:30|||||||||3121
1605701330000|2020-11-18 12:08:50|||||||||19485
1605701340000|2020-11-18 12:09:00|102.1||102.1||102.1||102.1||142
1605701370000|2020-11-18 12:09:30|102.15||102.15||102.15||102.15||8047
1605701380000|2020-11-18 12:09:40|102.1|102.1|102.2|102.1|102.2|102.1|102.1|102.1|3221
1605701390000|2020-11-18 12:09:50|102.25|102.15|102.25|102.15|102.3|102.15|102.2|102.1|10655
1605701400000|2020-11-18 12:10:00|102.2||102.2||102.2||102.2||5000
1605701410000|2020-11-18 12:10:10|102.25|102.2|102.25|102.2|102.25|102.2|102.25|102.2|3303
1605701420000|2020-11-18 12:10:20||102.15||102.2||102.2||102.15|9777
1605701430000|2020-11-18 12:10:30|102.3||102.25||102.3||102.25||6687
1605701440000|2020-11-18 12:10:40|102.3||102.35||102.35||102.3||10345
1605701450000|2020-11-18 12:10:50|102.3|102.25|102.35|102.2|102.35|102.3|102.3|102.2|12042
1605701480000|2020-11-18 12:11:20|102.3||102.3||102.3||102.3||19
1605701490000|2020-11-18 12:11:30|102.35|102.25|102.5|102.4|102.5|102.4|102.35|102.25|57307
1605701500000|2020-11-18 12:11:40|102.45|102.35|102.5|102.4|102.5|102.45|102.45|102.35|6878
1605701510000|2020-11-18 12:11:50|102.45|102.45|102.5|102.4|102.5|102.45|102.45|102.4|4203
1605701520000|2020-11-18 12:12:00|||||||||4092
1605701540000|2020-11-18 12:12:20|102.45|102.35|102.4|102.3|102.5|102.35|102.4|102.25|25191
1605701550000|2020-11-18 12:12:30||102.25||102.25||102.25||102.25|29
1605701560000|2020-11-18 12:12:40||102.3||102.3||102.3||102.3|4
1605701570000|2020-11-18 12:12:50|102.45|102.35|102.45|102.4|102.45|102.4|102.45|102.35|6055
1605701590000|2020-11-18 12:13:10|102.5|102.35|102.55|102.4|102.55|102.4|102.5|102.35|16066
1605701600000|2020-11-18 12:13:20||102.45||102.4||102.5||102.4|15321
1605701610000|2020-11-18 12:13:30|102.5|102.35|102.45|102.4|102.55|102.4|102.45|102.35|459
1605701620000|2020-11-18 12:13:40|102.35|102.35|102.45|102.35|102.45|102.35|102.35|102.3|13646
1605701630000|2020-11-18 12:13:50|102.4|102.3|102.35|102.3|102.4|102.35|102.35|102.3|23397
1605701640000|2020-11-18 12:14:00|102.45|102.25|102.35|102.25|102.45|102.25|102.35|102.25|32042
1605701650000|2020-11-18 12:14:10|102.3|102.2|102.25|102.15|102.3|102.2|102.25|102.15|7852
1605701660000|2020-11-18 12:14:20|102.2||102.2||102.2||102.2||0
1605701670000|2020-11-18 12:14:30|102.25|102.1|102.25|102.05|102.25|102.1|102.2|102.05|13147
1605701680000|2020-11-18 12:14:40|102.2|102.1|102.2|102.1|102.2|102.1|102.2|102.1|4938
1605701690000|2020-11-18 12:14:50||102.15||102.1||102.15||102.1|1731
1605701700000|2020-11-18 12:15:00|||||||||1162
1605701710000|2020-11-18 12:15:10|102.15|102.05|102.2|102.05|102.2|102.05|102.15|102.05|12806
1605701720000|2020-11-18 12:15:20|102.15||102.15||102.15||102.15||0
1605701730000|2020-11-18 12:15:30|||||||||16165
1605701740000|2020-11-18 12:15:40|||||||||2444
1605701760000|2020-11-18 12:16:00|||||||||9737
1605701770000|2020-11-18 12:16:10|||||||||11995
1605701780000|2020-11-18 12:16:20|102.1|102|102.05|102|102.1|102|102.05|101.9|43668
1605701790000|2020-11-18 12:16:30|102|101.95|102|101.95|102|101.95|102|101.95|32369
1605701800000|2020-11-18 12:16:40|102.05|102|102.05|101.95|102.05|102|102.05|101.95|32702
1605701810000|2020-11-18 12:16:50|102.1|102|102.1|102.05|102.1|102.05|102.1|102|11627
1605701820000|2020-11-18 12:17:00|102.05|101.95|102.05|101.95|102.05|102.05|102.05|101.95|7666
1605701870000|2020-11-18 12:17:50|102.1|102|102.1|102.05|102.1|102.05|102.1|102|15810
1605701890000|2020-11-18 12:18:10|102.15|102|102.15|102.05|102.2|102.1|102.15|102|26161
1605701900000|2020-11-18 12:18:20|102.1|102|102.1|102|102.15|102.05|102.1|102|0
1605701910000|2020-11-18 12:18:30|102.15|102.05|102.15|102|102.15|102.05|102.15|102|5884
1605701920000|2020-11-18 12:18:40|102.1|101.95|102.1|102|102.15|102.05|102.1|101.95|21686
1605701930000|2020-11-18 12:18:50|102.05||102.05||102.05||102.05||5583
1605701940000|2020-11-18 12:19:00||101.95||101.95||101.95||101.95|1073
1605701950000|2020-11-18 12:19:10||102||102||102||101.95|1784
1605701960000|2020-11-18 12:19:20|||||||||9734
1605701970000|2020-11-18 12:19:30|102|101.95|102.05|101.9|102.05|101.95|101.95|101.85|46805
1605701980000|2020-11-18 12:19:40|102|101.95|102.05|101.95|102.05|101.95|102|101.95|13641
1605701990000|2020-11-18 12:19:50|||||||||338
1605702000000|2020-11-18 12:20:00|102||102||102||102||6345
1605702010000|2020-11-18 12:20:10|||||||||27083
1605702020000|2020-11-18 12:20:20|101.95|101.9|102|101.9|102|101.9|101.95|101.85|11939
1605702040000|2020-11-18 12:20:40|||||||||4375
1605702050000|2020-11-18 12:20:50||101.85||101.9||101.9||101.85|17528
1605702060000|2020-11-18 12:21:00|102.05|101.95|102.05|101.9|102.05|101.95|102.05|101.9|12275
1605702070000|2020-11-18 12:21:10|102||102||102||102||0
1605702080000|2020-11-18 12:21:20|101.95|101.85|102|101.95|102|101.95|101.95|101.85|12951
1605702090000|2020-11-18 12:21:30|102.05|102|102.05|101.95|102.1|102|102|101.95|1408
1605702100000|2020-11-18 12:21:40|102.1|102|102.1|102|102.1|102|102.1|102|12892
1605702110000|2020-11-18 12:21:50|||||||||6893
1605702120000|2020-11-18 12:22:00||102.05||102.05||102.05||102.05|130
1605702130000|2020-11-18 12:22:10||102||102||102||102|5339
1605702150000|2020-11-18 12:22:30|||||||||12184
1605702160000|2020-11-18 12:22:40|||||||||13541
1605702180000|2020-11-18 12:23:00|102.05|101.95|102.05|101.95|102.05|101.95|102.05|101.95|6376
1605702190000|2020-11-18 12:23:10|||||||||250
1605702200000|2020-11-18 12:23:20|102||102.05||102.05||102||4498
1605702210000|2020-11-18 12:23:30|101.95|101.9|102.05|101.95|102.05|101.95|101.95|101.9|21485
1605702220000|2020-11-18 12:23:40|||||||||10815
1605702230000|2020-11-18 12:23:50|||||||||481
1605702240000|2020-11-18 12:24:00|||||||||453
1605702250000|2020-11-18 12:24:10|102|101.9|101.95|101.85|102|101.9|101.95|101.85|4980
1605702280000|2020-11-18 12:24:40|101.9|101.8|101.9|101.8|101.95|101.85|101.85|101.75|42251
1605702290000|2020-11-18 12:24:50|||||||||2332
1605702300000|2020-11-18 12:25:00|||||||||14839
1605702320000|2020-11-18 12:25:20|101.85|101.85|101.9|101.85|101.9|101.85|101.85|101.85|23108
1605702340000|2020-11-18 12:25:40|101.95|101.8|101.95|101.9|101.95|101.9|101.95|101.8|46121
1605702350000|2020-11-18 12:25:50|102|102|102|101.9|102.05|102|102|101.9|45395
1605702360000|2020-11-18 12:26:00|101.95||102||102||101.95||1781
1605702380000|2020-11-18 12:26:20|||||||||970
1605702390000|2020-11-18 12:26:30|101.95||101.95||101.95||101.95||1651
1605702400000|2020-11-18 12:26:40|||||||||1300
1605702410000|2020-11-18 12:26:50|101.9|101.85|101.95|101.8|101.95|101.85|101.9|101.8|19698
1605702420000|2020-11-18 12:27:00|101.9|101.75|101.85|101.75|101.9|101.8|101.85|101.75|615
1605702430000|2020-11-18 12:27:10|||||||||136
1605702440000|2020-11-18 12:27:20|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|15239
1605702450000|2020-11-18 12:27:30|101.75|101.65|101.7|101.6|101.75|101.65|101.7|101.6|4877
1605702470000|2020-11-18 12:27:50||101.65||101.65||101.65||101.65|20006
1605702480000|2020-11-18 12:28:00|101.75||101.7||101.75||101.7||28402
1605702490000|2020-11-18 12:28:10|||||||||3311
1605702500000|2020-11-18 12:28:20|101.75||101.7||101.75||101.7||995
1605702520000|2020-11-18 12:28:40|||||||||19606
1605702530000|2020-11-18 12:28:50|101.75|101.7|101.85|101.7|101.85|101.7|101.75|101.7|9079
1605702540000|2020-11-18 12:29:00|101.8||101.8||101.8||101.8||1412
1605702550000|2020-11-18 12:29:10|||||||||687
1605702560000|2020-11-18 12:29:20|101.75|101.65|101.75|101.7|101.75|101.7|101.75|101.65|7984
1605702570000|2020-11-18 12:29:30|101.7|101.65|101.7|101.6|101.7|101.65|101.7|101.6|32684
1605702580000|2020-11-18 12:29:40||101.65||101.65||101.65||101.65|491
1605702590000|2020-11-18 12:29:50|101.75|101.75|101.8|101.75|101.8|101.75|101.75|101.65|8823
1605702600000|2020-11-18 12:30:00||101.7||101.75||101.75||101.7|7741
1605702610000|2020-11-18 12:30:10||101.7||101.75||101.75||101.7|5374
1605702620000|2020-11-18 12:30:20|101.75|101.7|101.75|101.7|101.75|101.75|101.75|101.7|3386
1605702630000|2020-11-18 12:30:30|101.8|101.65|101.75|101.65|101.8|101.65|101.7|101.6|8174
1605702640000|2020-11-18 12:30:40|101.8|101.7|101.75|101.65|101.8|101.7|101.75|101.65|4188
1605702650000|2020-11-18 12:30:50|||||||||2431
1605702660000|2020-11-18 12:31:00|101.7|101.6|101.75|101.6|101.75|101.6|101.7|101.6|5204
1605702670000|2020-11-18 12:31:10|101.7||101.7||101.75||101.7||11
1605702680000|2020-11-18 12:31:20|101.75|101.65|101.75|101.65|101.75|101.7|101.7|101.6|8937
1605702700000|2020-11-18 12:31:40|101.8|101.7|101.85|101.75|101.85|101.8|101.8|101.7|11056
1605702710000|2020-11-18 12:31:50|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|893
1605702730000|2020-11-18 12:32:10|101.8|101.7|101.8|101.65|101.8|101.7|101.8|101.65|15795
1605702740000|2020-11-18 12:32:20|101.75|101.6|101.65|101.55|101.75|101.65|101.65|101.55|34482
1605702750000|2020-11-18 12:32:30|101.6|101.5|101.65|101.5|101.65|101.5|101.6|101.5|26754
1605702760000|2020-11-18 12:32:40|101.6|101.45|101.6|101.4|101.6|101.5|101.5|101.4|29328
1605702770000|2020-11-18 12:32:50|101.55|101.45|101.6|101.4|101.6|101.5|101.55|101.4|18192
1605702780000|2020-11-18 12:33:00|101.5|101.35|101.45|101.35|101.5|101.4|101.45|101.35|14899
1605702790000|2020-11-18 12:33:10|101.5|101.4|101.5|101.35|101.5|101.4|101.45|101.35|55869
1605702800000|2020-11-18 12:33:20|101.45|101.3|101.4|101.25|101.45|101.3|101.4|101.25|14127
1605702810000|2020-11-18 12:33:30|101.35|101.2|101.5|101.4|101.5|101.4|101.3|101.2|25092
1605702820000|2020-11-18 12:33:40|101.45|101.35|101.4|101.3|101.5|101.35|101.4|101.3|6938
1605702830000|2020-11-18 12:33:50|101.35|101.35|101.4|101.2|101.4|101.35|101.35|101.15|12851
1605702840000|2020-11-18 12:34:00|101.35|101.25|101.4|101.2|101.4|101.25|101.35|101.2|77270
1605702850000|2020-11-18 12:34:10|101.35|101.15|101.55|101.45|101.65|101.5|101.25|101.1|242381
1605702860000|2020-11-18 12:34:20|101.5|101.4|101.4|101.25|101.5|101.4|101.4|101.25|11289
1605702870000|2020-11-18 12:34:30||101.3||101.3||101.3||101.3|1370
1605702880000|2020-11-18 12:34:40|101.45|101.35|101.5|101.3|101.55|101.5|101.4|101.3|48137
1605702890000|2020-11-18 12:34:50|||||||||9890
1605702900000|2020-11-18 12:35:00|101.45||101.45||101.45||101.45||400
1605702910000|2020-11-18 12:35:10|||||||||19703
1605702920000|2020-11-18 12:35:20|||||||||6857
1605702930000|2020-11-18 12:35:30|||||||||3607
1605702950000|2020-11-18 12:35:50||101.35||101.3||101.35||101.3|9722
1605702960000|2020-11-18 12:36:00|||||||||48
1605702970000|2020-11-18 12:36:10|||||||||49351
1605702980000|2020-11-18 12:36:20|101.4||101.4||101.4||101.4||2280
1605702990000|2020-11-18 12:36:30|||||||||10093
1605703000000|2020-11-18 12:36:40|101.35|101.25|101.35|101.2|101.35|101.25|101.35|101.2|7344
1605703010000|2020-11-18 12:36:50|||||||||1966
1605703020000|2020-11-18 12:37:00|101.3|101.15|101.3|101.15|101.35|101.15|101.3|101.15|4933
1605703030000|2020-11-18 12:37:10|101.25|101.1|101.25|101.1|101.3|101.15|101.25|101.1|13325
1605703040000|2020-11-18 12:37:20|101.2||101.2||101.2||101.2||38545
1605703050000|2020-11-18 12:37:30|101.25|101.25|101.3|101.25|101.3|101.25|101.25|101.15|33282
1605703060000|2020-11-18 12:37:40|101.35|101.2|101.3|101.25|101.35|101.25|101.3|101.15|12097
1605703070000|2020-11-18 12:37:50|||||||||486
1605703080000|2020-11-18 12:38:00|101.25|101.15|101.35|101.2|101.35|101.25|101.25|101.15|3363
1605703090000|2020-11-18 12:38:10|101.4|101.25|101.4|101.25|101.45|101.3|101.4|101.25|18859
1605703100000|2020-11-18 12:38:20|||||||||10113
1605703110000|2020-11-18 12:38:30|||||||||10000
1605703120000|2020-11-18 12:38:40|101.35|101.2|101.35|101.2|101.4|101.2|101.35|101.2|14354
1605703130000|2020-11-18 12:38:50|101.4|101.25|101.4|101.3|101.45|101.4|101.4|101.25|20793
1605703140000|2020-11-18 12:39:00|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.3|7501
1605703150000|2020-11-18 12:39:10|101.4|101.3|101.45|101.35|101.45|101.35|101.4|101.3|282
1605703160000|2020-11-18 12:39:20|||||||||1334
1605703170000|2020-11-18 12:39:30|101.5|101.3|101.5|101.4|101.5|101.4|101.5|101.3|20722
1605703180000|2020-11-18 12:39:40|||||||||1000
1605703190000|2020-11-18 12:39:50|101.55|101.5|101.6|101.5|101.6|101.5|101.55|101.5|4244
1605703200000|2020-11-18 12:40:00|101.55||101.6||101.6||101.55||3322
1605703210000|2020-11-18 12:40:10|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.55|4792
1605703220000|2020-11-18 12:40:20|||||||||885
1605703230000|2020-11-18 12:40:30|||||||||10743
1605703240000|2020-11-18 12:40:40|||||||||2919
1605703250000|2020-11-18 12:40:50|101.6|101.5|101.65|101.5|101.65|101.5|101.6|101.5|3298
1605703280000|2020-11-18 12:41:20|101.6|101.55|101.5|101.4|101.6|101.55|101.45|101.35|19518
1605703290000|2020-11-18 12:41:30|||||||||600
1605703310000|2020-11-18 12:41:50|101.55|101.45|101.55|101.5|101.6|101.5|101.55|101.45|11698
1605703320000|2020-11-18 12:42:00|101.6||101.6||101.6||101.6||720
1605703340000|2020-11-18 12:42:20|101.65|101.55|101.6|101.5|101.7|101.55|101.6|101.5|25314
1605703350000|2020-11-18 12:42:30|101.55|101.45|101.4|101.3|101.55|101.45|101.4|101.3|82781
1605703360000|2020-11-18 12:42:40|101.45|101.35|101.45|101.35|101.5|101.35|101.45|101.35|5206
1605703370000|2020-11-18 12:42:50|101.5|101.4|101.55|101.4|101.55|101.4|101.45|101.35|5364
1605703410000|2020-11-18 12:43:30|||||||||13245
1605703420000|2020-11-18 12:43:40|101.5|101.35|101.4|101.3|101.5|101.35|101.4|101.3|4804
1605703440000|2020-11-18 12:44:00|||||||||8820
1605703450000|2020-11-18 12:44:10|||||||||5241
1605703470000|2020-11-18 12:44:30|||||||||1486
1605703500000|2020-11-18 12:45:00|||||||||38426
1605703510000|2020-11-18 12:45:10|101.45|101.5|101.4|101.35|101.55|101.5|101.4|101.35|51655
1605703520000|2020-11-18 12:45:20|101.35|101.3|101.4|101.3|101.4|101.3|101.35|101.3|34262
1605703530000|2020-11-18 12:45:30|101.45|101.35|101.45|101.4|101.5|101.4|101.45|101.35|18537
1605703540000|2020-11-18 12:45:40|||||||||3500
1605703550000|2020-11-18 12:45:50|101.5|101.5|101.6|101.5|101.6|101.55|101.5|101.4|20218
1605703560000|2020-11-18 12:46:00|101.65|101.55|101.6|101.5|101.65|101.55|101.6|101.5|4201
1605703570000|2020-11-18 12:46:10||101.55||101.55||101.55||101.55|7331
1605703580000|2020-11-18 12:46:20|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.45|26321
1605703590000|2020-11-18 12:46:30|||||||||1639
1605703610000|2020-11-18 12:46:50|||||||||3907
1605703620000|2020-11-18 12:47:00|101.6|101.55|101.55|101.45|101.6|101.55|101.55|101.45|15949
1605703630000|2020-11-18 12:47:10|101.5|101.4|101.5|101.35|101.5|101.4|101.4|101.35|28452
1605703640000|2020-11-18 12:47:20|101.45||101.45||101.45||101.45||0
1605703660000|2020-11-18 12:47:40|||||||||839
1605703680000|2020-11-18 12:48:00|101.5|101.4|101.5|101.4|101.5|101.4|101.45|101.4|9870
1605703690000|2020-11-18 12:48:10|||||||||7608
1605703710000|2020-11-18 12:48:30|101.45|101.35|101.45|101.35|101.45|101.35|101.4|101.3|33006
1605703720000|2020-11-18 12:48:40|101.5|101.4|101.55|101.45|101.55|101.45|101.5|101.4|18055
1605703730000|2020-11-18 12:48:50|101.6||101.6||101.6||101.6||2400
1605703760000|2020-11-18 12:49:20|||||||||9059
1605703790000|2020-11-18 12:49:50|101.55|101.4|101.45|101.35|101.55|101.4|101.4|101.3|15790
1605703800000|2020-11-18 12:50:00|101.4|101.3|101.4|101.3|101.45|101.3|101.4|101.3|117558
1605703810000|2020-11-18 12:50:10|101.35|101.5|101.5|101.35|101.55|101.5|101.35|101.35|87321
1605703820000|2020-11-18 12:50:20|101.45|101.3|101.45|101.3|101.45|101.3|101.4|101.3|6243
1605703830000|2020-11-18 12:50:30|101.5|101.35|101.45|101.4|101.5|101.4|101.45|101.35|61296
1605703840000|2020-11-18 12:50:40|101.5|101.45|101.5|101.35|101.5|101.45|101.4|101.3|64093
1605703850000|2020-11-18 12:50:50|101.45|101.5|101.5|101.4|101.55|101.5|101.45|101.35|57740
1605703860000|2020-11-18 12:51:00|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|14202
1605703870000|2020-11-18 12:51:10|101.5|101.4|101.5|101.35|101.5|101.4|101.45|101.35|30272
1605703880000|2020-11-18 12:51:20||101.4||101.4||101.4||101.35|2084
1605703890000|2020-11-18 12:51:30|||||||||3500
1605703900000|2020-11-18 12:51:40|||||||||498
1605703910000|2020-11-18 12:51:50|101.45|101.35|101.5|101.35|101.5|101.35|101.45|101.35|2544
1605703920000|2020-11-18 12:52:00||101.4||101.4||101.4||101.4|0
1605703930000|2020-11-18 12:52:10||101.35||101.35||101.35||101.35|1056
1605703940000|2020-11-18 12:52:20|101.45|101.3|101.4|101.3|101.45|101.35|101.4|101.3|14260
1605703950000|2020-11-18 12:52:30|||||||||17641
1605703960000|2020-11-18 12:52:40|101.35|101.25|101.4|101.3|101.4|101.3|101.3|101.25|55028
1605703970000|2020-11-18 12:52:50|||||||||50025
1605703980000|2020-11-18 12:53:00|101.45|101.4|101.35|101.25|101.45|101.4|101.35|101.25|34842
1605703990000|2020-11-18 12:53:10|||||||||22977
1605704000000|2020-11-18 12:53:20|101.3||101.3||101.3||101.3||744
1605704010000|2020-11-18 12:53:30|||||||||30000
1605704020000|2020-11-18 12:53:40|||||||||395
1605704030000|2020-11-18 12:53:50|101.25|101.2|101.25|101.2|101.25|101.2|101.25|101.2|8369
1605704040000|2020-11-18 12:54:00|101.3||101.3||101.3||101.25||28793
1605704050000|2020-11-18 12:54:10|||||||||970
1605704060000|2020-11-18 12:54:20|||||||||520
1605704070000|2020-11-18 12:54:30|||||||||26186
1605704080000|2020-11-18 12:54:40|101.2|101.15|101.15|101.05|101.2|101.15|101.15|101.05|73521
1605704090000|2020-11-18 12:54:50|101.2|101.1|101.2|101.1|101.2|101.1|101.2|101.1|6017
1605704110000|2020-11-18 12:55:10|101.25|101.15|101.3|101.15|101.3|101.2|101.2|101.15|35866
1605704120000|2020-11-18 12:55:20|||||||||241
1605704150000|2020-11-18 12:55:50|101.35|101.2|101.35|101.25|101.35|101.25|101.3|101.2|10182
1605704160000|2020-11-18 12:56:00|||||||||30
1605704170000|2020-11-18 12:56:10|||||||||39185
1605704180000|2020-11-18 12:56:20|101.4|101.3|101.5|101.35|101.5|101.35|101.4|101.3|22213
1605704190000|2020-11-18 12:56:30|101.45||101.45||101.45||101.45||0
1605704200000|2020-11-18 12:56:40|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|2300
1605704210000|2020-11-18 12:56:50|||||||||1972
1605704220000|2020-11-18 12:57:00|101.55|101.45|101.75|101.65|101.75|101.65|101.55|101.45|32575
1605704230000|2020-11-18 12:57:10||101.7||101.65||101.7||101.65|1390
1605704240000|2020-11-18 12:57:20|101.8|101.7|101.8|101.7|101.8|101.75|101.8|101.7|3024
1605704250000|2020-11-18 12:57:30|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|718
1605704260000|2020-11-18 12:57:40|101.9|101.8|101.85|101.75|102|101.8|101.85|101.75|29488
1605704270000|2020-11-18 12:57:50|||||||||5540
1605704280000|2020-11-18 12:58:00|||||||||7058
1605704290000|2020-11-18 12:58:10|||||||||1000
1605704300000|2020-11-18 12:58:20|101.8|101.7|101.8|101.65|101.8|101.75|101.75|101.65|21573
1605704310000|2020-11-18 12:58:30|101.85|101.7|101.8|101.7|101.85|101.7|101.8|101.65|6364
1605704330000|2020-11-18 12:58:50|||||||||3302
1605704340000|2020-11-18 12:59:00|101.85|101.75|101.85|101.7|101.85|101.75|101.85|101.7|15911
1605704360000|2020-11-18 12:59:20|101.8|101.65|101.7|101.6|101.8|101.7|101.7|101.6|16160
1605704380000|2020-11-18 12:59:40|||||||||549
1605704390000|2020-11-18 12:59:50|||||||||4884
1605704430000|2020-11-18 13:00:30|101.75|101.65|101.7|101.65|101.75|101.7|101.7|101.6|9548
1605704440000|2020-11-18 13:00:40|101.75||101.7||101.75||101.7||10237
1605704450000|2020-11-18 13:00:50|101.75|101.6|101.75|101.6|101.8|101.65|101.75|101.6|42732
1605704460000|2020-11-18 13:01:00|101.8|101.65|101.8|101.65|101.8|101.65|101.8|101.65|0
1605704470000|2020-11-18 13:01:10|||||||||4000
1605704500000|2020-11-18 13:01:40|||||||||2000
1605704510000|2020-11-18 13:01:50|101.7|101.7|101.75|101.65|101.8|101.7|101.7|101.6|22345
1605704520000|2020-11-18 13:02:00|||||||||240
1605704530000|2020-11-18 13:02:10|||||||||7328
1605704540000|2020-11-18 13:02:20|101.8|101.7|101.8|101.7|101.8|101.7|101.7|101.65|22553
1605704550000|2020-11-18 13:02:30|||||||||978
1605704560000|2020-11-18 13:02:40|||||||||300
1605704570000|2020-11-18 13:02:50|||||||||7959
1605704580000|2020-11-18 13:03:00|101.85||101.8||101.85||101.8||15018
1605704590000|2020-11-18 13:03:10|101.85||101.85||101.85||101.85||1834
1605704610000|2020-11-18 13:03:30|||||||||574
1605704620000|2020-11-18 13:03:40|||||||||6975
1605704630000|2020-11-18 13:03:50|||||||||250
1605704650000|2020-11-18 13:04:10|101.8|101.8|101.85|101.7|101.85|101.8|101.8|101.7|2997
1605704660000|2020-11-18 13:04:20|101.8||101.8||101.8||101.8||0
1605704670000|2020-11-18 13:04:30|||||||||666
1605704680000|2020-11-18 13:04:40|||||||||10000
1605704690000|2020-11-18 13:04:50|||||||||491
1605704720000|2020-11-18 13:05:20|||||||||1247
1605704740000|2020-11-18 13:05:40|||||||||1955
1605704750000|2020-11-18 13:05:50|||||||||296
1605704760000|2020-11-18 13:06:00|101.85|101.75|101.9|101.85|101.9|101.85|101.85|101.75|19012
1605704770000|2020-11-18 13:06:10|101.95|101.8|102|101.9|102|101.9|101.95|101.8|3704
1605704780000|2020-11-18 13:06:20|101.95|101.85|102|101.85|102|101.85|101.95|101.85|9277
1605704810000|2020-11-18 13:06:50|102.05|101.9|102.05|101.95|102.05|101.95|102|101.9|18482
1605704820000|2020-11-18 13:07:00|102|101.9|101.95|101.9|102|101.95|101.95|101.85|15649
1605704830000|2020-11-18 13:07:10||101.85||101.85||101.9||101.85|16754
1605704850000|2020-11-18 13:07:30|101.9|101.8|101.95|101.8|101.95|101.8|101.9|101.8|9878
1605704860000|2020-11-18 13:07:40|101.9|101.75|101.85|101.75|101.9|101.75|101.85|101.75|9775
1605704870000|2020-11-18 13:07:50|||||||||9764
1605704880000|2020-11-18 13:08:00|101.9|101.8|101.8|101.75|101.9|101.8|101.8|101.75|2515
1605704890000|2020-11-18 13:08:10||101.7||101.65||101.7||101.65|9798
1605704900000|2020-11-18 13:08:20|101.75|101.6|101.75|101.65|101.75|101.65|101.7|101.6|11061
1605704910000|2020-11-18 13:08:30|101.8||101.8||101.8||101.8||0
1605704920000|2020-11-18 13:08:40|101.75||101.75||101.75||101.75||716
1605704930000|2020-11-18 13:08:50|||||||||5380
1605704940000|2020-11-18 13:09:00|||||||||2000
1605704960000|2020-11-18 13:09:20|101.7|101.6|101.65|101.5|101.7|101.65|101.65|101.5|23369
1605704970000|2020-11-18 13:09:30|101.6||101.6||101.6||101.6||1355
1605704980000|2020-11-18 13:09:40|101.65|101.55|101.65|101.5|101.65|101.6|101.6|101.5|18119
1605705000000|2020-11-18 13:10:00|101.7|101.55|101.7|101.6|101.75|101.6|101.65|101.55|22298
1605705030000|2020-11-18 13:10:30|101.75||101.75||101.75||101.75||8670
1605705040000|2020-11-18 13:10:40|101.8|101.65|101.75|101.6|101.8|101.65|101.75|101.6|4826
1605705050000|2020-11-18 13:10:50|101.7|101.55|101.65|101.55|101.7|101.55|101.65|101.5|4296
1605705060000|2020-11-18 13:11:00|101.7|101.5|101.65|101.55|101.7|101.55|101.65|101.5|7917
1605705070000|2020-11-18 13:11:10|101.6|101.5|101.65|101.55|101.65|101.55|101.55|101.5|11191
1605705080000|2020-11-18 13:11:20|101.7|101.65|101.65|101.5|101.7|101.65|101.65|101.5|12013
1605705100000|2020-11-18 13:11:40|101.7|101.55|101.7|101.55|101.7|101.55|101.7|101.55|15945
1605705110000|2020-11-18 13:11:50|101.75||101.7||101.75||101.7||31323
1605705130000|2020-11-18 13:12:10|||||||||500
1605705140000|2020-11-18 13:12:20|101.65|101.5|101.65|101.5|101.65|101.5|101.65|101.5|6063
1605705150000|2020-11-18 13:12:30|101.6||101.6||101.65||101.6||2156
1605705160000|2020-11-18 13:12:40|101.65|101.55|101.65|101.55|101.7|101.6|101.6|101.5|3980
1605705180000|2020-11-18 13:13:00|101.7||101.65||101.7||101.65||2189
1605705190000|2020-11-18 13:13:10|101.7||101.7||101.7||101.7||0
1605705200000|2020-11-18 13:13:20||101.6||101.6||101.6||101.6|3966
1605705240000|2020-11-18 13:14:00|101.75|101.65|101.7|101.65|101.75|101.65|101.7|101.6|5441
1605705250000|2020-11-18 13:14:10|101.75|101.7|101.75|101.65|101.75|101.7|101.75|101.65|3470
1605705270000|2020-11-18 13:14:30|101.7|101.7|101.75|101.65|101.75|101.7|101.7|101.65|6033
1605705280000|2020-11-18 13:14:40|101.8|101.7|101.75|101.7|101.8|101.7|101.7|101.65|22044
1605705290000|2020-11-18 13:14:50|||||||||1000
1605705300000|2020-11-18 13:15:00|101.7|101.65|101.7|101.6|101.7|101.65|101.7|101.6|3700
1605705310000|2020-11-18 13:15:10||101.65||101.65||101.65||101.65|151
1605705320000|2020-11-18 13:15:20|101.65|101.6|101.65|101.6|101.65|101.65|101.65|101.6|7866
1605705330000|2020-11-18 13:15:30|101.7||101.7||101.7||101.7||3334
1605705370000|2020-11-18 13:16:10||101.65||101.65||101.65||101.65|4682
1605705390000|2020-11-18 13:16:30|||||||||5371
1605705400000|2020-11-18 13:16:40|||||||||13217
1605705410000|2020-11-18 13:16:50|101.75||101.75||101.75||101.7||10519
1605705420000|2020-11-18 13:17:00|||||||||1898
1605705450000|2020-11-18 13:17:30|||||||||3000
1605705460000|2020-11-18 13:17:40|||||||||477
1605705470000|2020-11-18 13:17:50|101.7|101.7|101.75|101.65|101.75|101.7|101.7|101.65|9917
1605705490000|2020-11-18 13:18:10|||||||||1950
1605705500000|2020-11-18 13:18:20|||||||||966
1605705530000|2020-11-18 13:18:50|||||||||8200
1605705540000|2020-11-18 13:19:00|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|27461
1605705560000|2020-11-18 13:19:20|101.65|101.55|101.65|101.6|101.7|101.6|101.65|101.55|4754
1605705570000|2020-11-18 13:19:30||101.55||101.55||101.55||101.55|4032
1605705580000|2020-11-18 13:19:40|||||||||12277
1605705590000|2020-11-18 13:19:50|101.7||101.65||101.7||101.65||9167
1605705620000|2020-11-18 13:20:20|||||||||9781
1605705630000|2020-11-18 13:20:30|||||||||4044
1605705640000|2020-11-18 13:20:40|101.7|101.6|101.7|101.6|101.7|101.6|101.7|101.6|28828
1605705650000|2020-11-18 13:20:50|101.65||101.7||101.7||101.65||2768
1605705670000|2020-11-18 13:21:10|||||||||500
1605705680000|2020-11-18 13:21:20|||||||||18266
1605705690000|2020-11-18 13:21:30|101.75|101.65|101.7|101.65|101.8|101.7|101.7|101.65|47555
1605705720000|2020-11-18 13:22:00|101.75|101.7|101.85|101.75|101.85|101.75|101.75|101.7|40957
1605705730000|2020-11-18 13:22:10|101.9||101.9||101.9||101.9||12151
1605705740000|2020-11-18 13:22:20|101.85|101.8|101.9|101.8|101.9|101.85|101.85|101.8|5034
1605705750000|2020-11-18 13:22:30|||||||||1745
1605705760000|2020-11-18 13:22:40|||||||||1777
1605705800000|2020-11-18 13:23:20|||||||||134
1605705820000|2020-11-18 13:23:40|101.85|101.75|101.85|101.75|101.85|101.8|101.8|101.75|3732
1605705850000|2020-11-18 13:24:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.75|4777
1605705860000|2020-11-18 13:24:20|101.95|101.85|101.95|101.9|101.95|101.9|101.9|101.85|26265
1605705880000|2020-11-18 13:24:40|102|101.85|101.95|101.85|102|101.85|101.95|101.85|2822
1605705890000|2020-11-18 13:24:50|||||||||980
1605705900000|2020-11-18 13:25:00||101.9||101.9||101.9||101.9|2343
1605705910000|2020-11-18 13:25:10|102|101.95|102.1|102|102.1|102|102|101.9|14630
1605705920000|2020-11-18 13:25:20|102.15|102.05|102.15|102|102.15|102.05|102.15|102|2688
1605705940000|2020-11-18 13:25:40|||||||||2473
1605705970000|2020-11-18 13:26:10|102.1|101.95|102.05|101.95|102.1|102|102.05|101.95|5976
1605705990000|2020-11-18 13:26:30|102||102||102||102||371
1605706000000|2020-11-18 13:26:40|||||||||1000
1605706010000|2020-11-18 13:26:50|101.95|101.9|101.9|101.8|101.95|101.95|101.9|101.8|29387
1605706040000|2020-11-18 13:27:20|||||||||782
1605706060000|2020-11-18 13:27:40|101.85|101.75|101.85|101.75|101.9|101.75|101.85|101.75|3254
1605706070000|2020-11-18 13:27:50||101.7||101.7||101.7||101.7|1891
1605706080000|2020-11-18 13:28:00|101.8|101.65|101.75|101.7|101.8|101.7|101.75|101.6|20386
1605706090000|2020-11-18 13:28:10|101.8|101.75|101.85|101.8|101.85|101.8|101.8|101.75|68606
1605706100000|2020-11-18 13:28:20|101.9|101.9|101.95|101.85|102|101.9|101.9|101.85|81953
1605706110000|2020-11-18 13:28:30|||||||||6874
1605706160000|2020-11-18 13:29:20|||||||||8372
1605706170000|2020-11-18 13:29:30|||||||||1877
1605706190000|2020-11-18 13:29:50|||||||||4492
1605706210000|2020-11-18 13:30:10|||||||||1000
1605706290000|2020-11-18 13:31:30|||||||||10000
1605706310000|2020-11-18 13:31:50|101.9|101.8|101.95|101.85|101.95|101.85|101.9|101.8|11777
1605706320000|2020-11-18 13:32:00|102|101.9|101.95|101.85|102|101.95|101.95|101.85|39546
1605706330000|2020-11-18 13:32:10|101.9|101.8|101.9|101.85|101.9|101.85|101.9|101.8|8007
1605706340000|2020-11-18 13:32:20|||||||||20000
1605706350000|2020-11-18 13:32:30||101.8||101.8||101.85||101.8|11225
1605706360000|2020-11-18 13:32:40|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|19287
1605706370000|2020-11-18 13:32:50|101.9|101.85|101.9|101.8|101.9|101.85|101.9|101.8|8283
1605706390000|2020-11-18 13:33:10||101.85||101.85||101.85||101.85|2336
1605706400000|2020-11-18 13:33:20|||||||||970
1605706410000|2020-11-18 13:33:30||101.8||101.85||101.85||101.8|5018
1605706430000|2020-11-18 13:33:50|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.9|35674
1605706440000|2020-11-18 13:34:00||101.85||101.85||101.85||101.85|17670
1605706460000|2020-11-18 13:34:20|||||||||2333
1605706490000|2020-11-18 13:34:50|||||||||964
1605706500000|2020-11-18 13:35:00|101.9|101.8|101.9|101.85|101.95|101.85|101.9|101.8|10600
1605706510000|2020-11-18 13:35:10||101.8||101.85||101.85||101.8|11367
1605706530000|2020-11-18 13:35:30||101.8||101.85||101.85||101.8|3531
1605706540000|2020-11-18 13:35:40||101.8||101.8||101.8||101.8|1825
1605706550000|2020-11-18 13:35:50|||||||||44
1605706560000|2020-11-18 13:36:00|||||||||1130
1605706610000|2020-11-18 13:36:50||101.85||101.8||101.85||101.8|2613
1605706620000|2020-11-18 13:37:00|||||||||1000
1605706650000|2020-11-18 13:37:30|||||||||85
1605706660000|2020-11-18 13:37:40|101.85|101.75|101.85|101.75|101.85|101.8|101.8|101.75|22746
1605706670000|2020-11-18 13:37:50|101.8||101.85||101.85||101.8||14192
1605706680000|2020-11-18 13:38:00|101.9||101.9||101.9||101.9||17694
1605706690000|2020-11-18 13:38:10|||||||||6096
1605706720000|2020-11-18 13:38:40||101.8||101.8||101.8||101.8|30
1605706730000|2020-11-18 13:38:50||101.85||101.85||101.85||101.85|0
1605706740000|2020-11-18 13:39:00|101.95|101.9|101.95|101.9|101.95|101.9|101.95|101.85|11578
1605706750000|2020-11-18 13:39:10||101.85||101.85||101.9||101.85|7110
1605706780000|2020-11-18 13:39:40|101.9|101.9|101.95|101.9|101.95|101.9|101.9|101.85|13665
1605706790000|2020-11-18 13:39:50|102|101.95|102.1|102|102.1|102|102|101.95|18066
1605706800000|2020-11-18 13:40:00|102.15|102.05|102.3|102.25|102.3|102.25|102.15|102.05|25215
1605706810000|2020-11-18 13:40:10|102.35|102.2|102.3|102.25|102.35|102.25|102.3|102.2|10518
1605706830000|2020-11-18 13:40:30|||||||||19564
1605706840000|2020-11-18 13:40:40|102.25|102.2|102.2|102.1|102.3|102.25|102.2|102.1|48938
1605706860000|2020-11-18 13:41:00||102.05||102.1||102.1||102.05|2538
1605706870000|2020-11-18 13:41:10|102.25|102.2|102.25|102.1|102.25|102.2|102.2|102.1|11742
1605706890000|2020-11-18 13:41:30|102.2||102.2||102.2||102.2||1150
1605706920000|2020-11-18 13:42:00|||||||||25000
1605706930000|2020-11-18 13:42:10|102.25|102.2|102.25|102.2|102.25|102.2|102.2|102.1|29764
1605706940000|2020-11-18 13:42:20|102.3|102.15|102.3|102.2|102.3|102.2|102.3|102.15|12687
1605706950000|2020-11-18 13:42:30|102.35|102.25|102.4|102.35|102.4|102.35|102.35|102.2|28285
1605706970000|2020-11-18 13:42:50|102.45||102.45||102.45||102.45||5234
1605706980000|2020-11-18 13:43:00|102.5|102.4|102.5|102.45|102.5|102.45|102.45|102.4|2494
1605707000000|2020-11-18 13:43:20|||||||||1446
1605707040000|2020-11-18 13:44:00|102.55|102.5|102.55|102.5|102.55|102.5|102.55|102.45|9731
1605707050000|2020-11-18 13:44:10|102.5|102.45|102.5|102.4|102.5|102.45|102.45|102.35|38847
1605707060000|2020-11-18 13:44:20|102.45|102.35|102.45|102.4|102.45|102.4|102.45|102.3|22658
1605707080000|2020-11-18 13:44:40|102.4|102.35|102.45|102.35|102.45|102.4|102.4|102.35|14711
1605707090000|2020-11-18 13:44:50|||||||||354
1605707100000|2020-11-18 13:45:00|||||||||7677
1605707110000|2020-11-18 13:45:10|||||||||190
1605707120000|2020-11-18 13:45:20|||||||||1697
1605707130000|2020-11-18 13:45:30|||||||||1689
1605707150000|2020-11-18 13:45:50|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|17903
1605707160000|2020-11-18 13:46:00|102.4|102.3|102.45|102.3|102.45|102.35|102.4|102.3|5324
1605707180000|2020-11-18 13:46:20|102.4|102.35|102.45|102.35|102.45|102.35|102.4|102.35|15747
1605707200000|2020-11-18 13:46:40|||||||||17123
1605707210000|2020-11-18 13:46:50|102.4|102.3|102.4|102.3|102.4|102.35|102.4|102.3|5372
1605707220000|2020-11-18 13:47:00|||||||||22593
1605707240000|2020-11-18 13:47:20||102.35||102.3||102.35||102.3|970
1605707250000|2020-11-18 13:47:30|102.45|102.35|102.45|102.4|102.5|102.45|102.45|102.35|27585
1605707260000|2020-11-18 13:47:40|102.4|102.35|102.4|102.35|102.4|102.4|102.35|102.3|58302
1605707280000|2020-11-18 13:48:00|||||||||600
1605707300000|2020-11-18 13:48:20|102.45|102.4|102.5|102.45|102.5|102.45|102.45|102.4|12704
1605707310000|2020-11-18 13:48:30|||||||||3401
1605707320000|2020-11-18 13:48:40|102.55|102.5|102.55|102.5|102.55|102.5|102.55|102.45|39269
1605707330000|2020-11-18 13:48:50|||||||||1929
1605707350000|2020-11-18 13:49:10|||||||||7208
1605707360000|2020-11-18 13:49:20|||||||||172
1605707370000|2020-11-18 13:49:30|102.5|102.45|102.55|102.45|102.55|102.5|102.5|102.45|18997
1605707390000|2020-11-18 13:49:50|102.5|102.5|102.55|102.45|102.55|102.5|102.5|102.4|17385
1605707400000|2020-11-18 13:50:00|102.5|102.5|102.5|102.4|102.5|102.5|102.5|102.4|9024
1605707410000|2020-11-18 13:50:10|102.45||102.45||102.5||102.45||904
1605707420000|2020-11-18 13:50:20|||||||||1936
1605707440000|2020-11-18 13:50:40|102.5|102.45|102.45|102.4|102.55|102.45|102.45|102.4|21758
1605707450000|2020-11-18 13:50:50|102.5|102.35|102.5|102.4|102.5|102.4|102.5|102.35|17571
1605707460000|2020-11-18 13:51:00|||||||||243
1605707470000|2020-11-18 13:51:10|||||||||1491
1605707490000|2020-11-18 13:51:30|102.45|102.45|102.5|102.45|102.5|102.45|102.45|102.35|14200
1605707500000|2020-11-18 13:51:40|||||||||2136
1605707510000|2020-11-18 13:51:50|102.45|102.4|102.45|102.4|102.5|102.4|102.45|102.4|15798
1605707520000|2020-11-18 13:52:00|102.4|102.35|102.45|102.3|102.45|102.35|102.4|102.3|6227
1605707540000|2020-11-18 13:52:20|||||||||987
1605707590000|2020-11-18 13:53:10|102.5|102.45|102.55|102.45|102.55|102.45|102.45|102.35|82445
1605707600000|2020-11-18 13:53:20|102.5|102.4|102.5|102.4|102.55|102.4|102.5|102.4|4507
1605707620000|2020-11-18 13:53:40|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|4073
1605707640000|2020-11-18 13:54:00|102.6|102.5|102.65|102.55|102.65|102.55|102.6|102.5|13639
1605707650000|2020-11-18 13:54:10|||||||||16914
1605707680000|2020-11-18 13:54:40|102.6|102.5|102.65|102.55|102.65|102.55|102.6|102.5|14962
1605707690000|2020-11-18 13:54:50|102.6|102.5|102.6|102.55|102.6|102.55|102.6|102.5|3015
1605707700000|2020-11-18 13:55:00|102.65|102.5|102.65|102.55|102.65|102.55|102.65|102.5|17608
1605707720000|2020-11-18 13:55:20|102.6|102.5|102.55|102.5|102.6|102.55|102.55|102.5|9217
1605707730000|2020-11-18 13:55:30|102.5|102.45|102.5|102.45|102.55|102.5|102.5|102.4|13904
1605707750000|2020-11-18 13:55:50|||||||||9260
1605707760000|2020-11-18 13:56:00|102.55||102.5||102.55||102.5||9605
1605707770000|2020-11-18 13:56:10|||||||||4850
1605707780000|2020-11-18 13:56:20|||||||||400
1605707800000|2020-11-18 13:56:40|||||||||5000
1605707810000|2020-11-18 13:56:50|||||||||3000
1605707830000|2020-11-18 13:57:10||102.4||102.45||102.45||102.4|2392
1605707850000|2020-11-18 13:57:30|||||||||133
1605707860000|2020-11-18 13:57:40|102.45|102.4|102.5|102.45|102.5|102.45|102.45|102.4|5167
1605707870000|2020-11-18 13:57:50|102.45|102.4|102.5|102.4|102.5|102.45|102.45|102.4|21813
1605707890000|2020-11-18 13:58:10|||||||||5000
1605707910000|2020-11-18 13:58:30|||||||||287
1605707920000|2020-11-18 13:58:40|102.55|102.45|102.5|102.45|102.55|102.45|102.5|102.45|7216
1605707940000|2020-11-18 13:59:00||102.4||102.4||102.4||102.4|6592
1605707950000|2020-11-18 13:59:10|||||||||1931
1605707960000|2020-11-18 13:59:20|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|12076
1605707990000|2020-11-18 13:59:50|102.45|102.35|102.4|102.3|102.45|102.4|102.4|102.3|23003
1605708000000|2020-11-18 14:00:00|||||||||77
1605708010000|2020-11-18 14:00:10|102.35|102.25|102.3|102.2|102.35|102.3|102.3|102.2|15776
1605708020000|2020-11-18 14:00:20|102.25||102.25||102.25||102.25||0
1605708030000|2020-11-18 14:00:30|102.2|102.15|102.2|102.1|102.25|102.2|102.2|102.1|9616
1605708050000|2020-11-18 14:00:50|||||||||4156
1605708090000|2020-11-18 14:01:30|||||||||1456
1605708100000|2020-11-18 14:01:40|102.25|102.15|102.3|102.2|102.3|102.2|102.2|102.15|18317
1605708110000|2020-11-18 14:01:50|102.35|102.3|102.5|102.4|102.75|102.45|102.35|102.3|236781
1605708120000|2020-11-18 14:02:00|102.45|102.35|102.5|102.35|102.5|102.4|102.4|102.35|10455
1605708150000|2020-11-18 14:02:30|102.55|102.4|102.95|102.8|103|102.85|102.55|102.4|126166
1605708160000|2020-11-18 14:02:40|102.9|102.75|102.75|102.55|102.9|102.8|102.75|102.55|18796
1605708170000|2020-11-18 14:02:50|102.7|102.5|102.65|102.45|102.75|102.5|102.6|102.45|39937
1605708180000|2020-11-18 14:03:00|102.6||102.6||102.6||102.6||100
1605708200000|2020-11-18 14:03:20|||||||||4875
1605708210000|2020-11-18 14:03:30|102.55|102.4|102.55|102.4|102.55|102.4|102.55|102.4|8588
1605708220000|2020-11-18 14:03:40|||||||||1000
1605708230000|2020-11-18 14:03:50|102.5|102.45|102.55|102.45|102.55|102.45|102.5|102.45|3716
1605708240000|2020-11-18 14:04:00||102.4||102.4||102.4||102.4|8874
1605708250000|2020-11-18 14:04:10|102.6|102.45|102.55|102.45|102.6|102.45|102.55|102.45|7184
1605708260000|2020-11-18 14:04:20|||||||||1646
1605708270000|2020-11-18 14:04:30|102.5|102.4|102.5|102.4|102.5|102.45|102.45|102.35|13320
1605708280000|2020-11-18 14:04:40||102.35||102.35||102.35||102.35|6755
1605708290000|2020-11-18 14:04:50|||||||||300
1605708300000|2020-11-18 14:05:00|102.45||102.45||102.45||102.45||4443
1605708310000|2020-11-18 14:05:10|||||||||1300
1605708320000|2020-11-18 14:05:20|102.4||102.45||102.45||102.4||32849
1605708340000|2020-11-18 14:05:40|||||||||1939
1605708350000|2020-11-18 14:05:50|||||||||3007
1605708360000|2020-11-18 14:06:00|||||||||2059
1605708370000|2020-11-18 14:06:10|102.5|102.4|102.5|102.4|102.5|102.45|102.5|102.35|13739
1605708380000|2020-11-18 14:06:20|102.45|102.45|102.5|102.45|102.55|102.45|102.45|102.45|9908
1605708390000|2020-11-18 14:06:30|||||||||892
1605708410000|2020-11-18 14:06:50|||||||||1500
1605708430000|2020-11-18 14:07:10|102.55|102.5|102.6|102.5|102.6|102.5|102.55|102.45|48125
1605708440000|2020-11-18 14:07:20|102.5|102.45|102.5|102.35|102.6|102.45|102.45|102.35|40196
1605708450000|2020-11-18 14:07:30|102.45|102.45|102.45|102.4|102.5|102.45|102.45|102.35|5396
1605708460000|2020-11-18 14:07:40|102.5||102.5||102.5||102.5||5094
1605708480000|2020-11-18 14:08:00|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|5184
1605708490000|2020-11-18 14:08:10|102.4|102.3|102.4|102.3|102.4|102.3|102.35|102.3|5002
1605708510000|2020-11-18 14:08:30|102.45|102.35|102.45|102.4|102.5|102.4|102.4|102.35|23111
1605708520000|2020-11-18 14:08:40|||||||||307
1605708530000|2020-11-18 14:08:50|102.5||102.5||102.5||102.5||14614
1605708550000|2020-11-18 14:09:10|||||||||100
1605708570000|2020-11-18 14:09:30|102.55|102.45|102.5|102.45|102.55|102.45|102.5|102.45|27008
1605708580000|2020-11-18 14:09:40|102.55|102.5|102.7|102.6|102.7|102.65|102.5|102.5|81124
1605708590000|2020-11-18 14:09:50|||||||||239
1605708600000|2020-11-18 14:10:00|102.75|102.55|102.7|102.55|102.75|102.6|102.7|102.55|13992
1605708610000|2020-11-18 14:10:10|||||||||236
1605708630000|2020-11-18 14:10:30|102.65|102.5|102.65|102.5|102.65|102.55|102.65|102.5|1125
1605708650000|2020-11-18 14:10:50|102.6|102.45|102.6|102.45|102.6|102.45|102.6|102.45|195
1605708660000|2020-11-18 14:11:00|102.55|102.4|102.4|102.35|102.55|102.4|102.4|102.35|11191
1605708670000|2020-11-18 14:11:10|102.45|102.3|102.7|102.55|102.7|102.6|102.45|102.3|57118
1605708680000|2020-11-18 14:11:20|||||||||9677
1605708690000|2020-11-18 14:11:30|||||||||2500
1605708710000|2020-11-18 14:11:50|102.75|102.6|102.8|102.7|102.9|102.8|102.75|102.6|64555
1605708730000|2020-11-18 14:12:10|102.85|102.75|102.9|102.8|102.9|102.8|102.85|102.75|15985
1605708750000|2020-11-18 14:12:30|102.85|102.75|102.8|102.7|102.85|102.8|102.8|102.7|29910
1605708760000|2020-11-18 14:12:40|102.75|102.65|102.7|102.55|102.75|102.7|102.7|102.55|14771
1605708770000|2020-11-18 14:12:50|102.65||102.65||102.65||102.65||0
1605708780000|2020-11-18 14:13:00|||||||||9000
1605708820000|2020-11-18 14:13:40|102.6|102.5|102.55|102.45|102.6|102.5|102.55|102.45|21791
1605708830000|2020-11-18 14:13:50|102.5||102.5||102.5||102.5||370
1605708840000|2020-11-18 14:14:00|102.45|102.4|102.45|102.35|102.45|102.4|102.45|102.35|13807
1605708850000|2020-11-18 14:14:10|102.4|102.3|102.4|102.3|102.45|102.3|102.4|102.3|1324
1605708860000|2020-11-18 14:14:20|102.35|102.25|102.4|102.3|102.4|102.35|102.35|102.25|17112
1605708880000|2020-11-18 14:14:40|||||||||14730
1605708900000|2020-11-18 14:15:00|102.45|102.35|102.6|102.45|102.6|102.5|102.4|102.35|13169
1605708920000|2020-11-18 14:15:20|||||||||4846
1605708930000|2020-11-18 14:15:30|102.55||102.55||102.55||102.55||6500
1605708950000|2020-11-18 14:15:50|||||||||3384
1605708960000|2020-11-18 14:16:00|||||||||976
1605708980000|2020-11-18 14:16:20|102.5|102.4|102.4|102.35|102.5|102.4|102.4|102.35|21681
1605708990000|2020-11-18 14:16:30||102.3||102.3||102.3||102.3|112
1605709010000|2020-11-18 14:16:50|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|13778
1605709020000|2020-11-18 14:17:00|102.3|102.2|102.25|102.15|102.3|102.2|102.25|102.15|12429
1605709030000|2020-11-18 14:17:10|102.2|102.1|102.25|102.1|102.25|102.1|102.2|102.1|2363
1605709050000|2020-11-18 14:17:30|102.2|102.15|102.3|102.2|102.3|102.25|102.2|102.15|9837
1605709060000|2020-11-18 14:17:40||102.25||102.2||102.25||102.2|330
1605709100000|2020-11-18 14:18:20|102.25|102.15|102.25|102.15|102.3|102.15|102.25|102.15|8260
1605709110000|2020-11-18 14:18:30|102.2|102.1|102.2|102.1|102.25|102.1|102.2|102.1|5878
1605709120000|2020-11-18 14:18:40|||||||||10460
1605709130000|2020-11-18 14:18:50|102.25|102.15|102.2|102.1|102.3|102.25|102.2|102.1|6909
1605709140000|2020-11-18 14:19:00|102.25|102.15|102.25|102.15|102.25|102.15|102.25|102.15|3259
1605709150000|2020-11-18 14:19:10|||||||||1994
1605709170000|2020-11-18 14:19:30|||||||||522
1605709190000|2020-11-18 14:19:50|||||||||8782
1605709200000|2020-11-18 14:20:00|||||||||506
1605709210000|2020-11-18 14:20:10|102.2||102.2||102.25||102.2||6981
1605709220000|2020-11-18 14:20:20|||||||||8443
1605709230000|2020-11-18 14:20:30|102.25|102.2|102.2|102.15|102.25|102.2|102.2|102.15|2170
1605709240000|2020-11-18 14:20:40|102.25|102.2|102.3|102.2|102.3|102.2|102.25|102.2|7215
1605709250000|2020-11-18 14:20:50|102.25|102.25|102.35|102.25|102.35|102.25|102.25|102.25|8947
1605709270000|2020-11-18 14:21:10|||||||||12628
1605709290000|2020-11-18 14:21:30|102.4|102.3|102.4|102.3|102.4|102.3|102.35|102.25|18134
1605709310000|2020-11-18 14:21:50|102.45|102.35|102.5|102.35|102.5|102.35|102.45|102.35|7493
1605709320000|2020-11-18 14:22:00|102.45||102.45||102.45||102.45||0
1605709330000|2020-11-18 14:22:10|102.5|102.4|102.55|102.4|102.55|102.4|102.5|102.4|7137
1605709350000|2020-11-18 14:22:30|||||||||9867
1605709360000|2020-11-18 14:22:40|102.5|102.35|102.45|102.35|102.5|102.35|102.45|102.35|10245
1605709380000|2020-11-18 14:23:00|||||||||505
1605709420000|2020-11-18 14:23:40|102.4|102.3|102.4|102.35|102.45|102.35|102.4|102.3|14838
1605709430000|2020-11-18 14:23:50|102.45|102.4|102.5|102.4|102.5|102.4|102.45|102.4|12945
1605709440000|2020-11-18 14:24:00|||||||||12769
1605709450000|2020-11-18 14:24:10|102.45|102.35|102.5|102.45|102.55|102.45|102.45|102.3|45443
1605709470000|2020-11-18 14:24:30|102.55||102.5||102.55||102.5||2462
1605709480000|2020-11-18 14:24:40|102.45|102.4|102.55|102.45|102.55|102.45|102.45|102.35|13071
1605709490000|2020-11-18 14:24:50|||||||||6782
1605709530000|2020-11-18 14:25:30||102.4||102.4||102.4||102.4|6993
1605709550000|2020-11-18 14:25:50|102|102.35|101.95|101.8|102.4|102.35|101.9|101.75|999370
1605709560000|2020-11-18 14:26:00|102|101.85|101.75|101.55|102|101.9|101.6|101.55|140815
1605709580000|2020-11-18 14:26:20|101.7|101.6|101.7|101.6|101.75|101.6|101.6|101.55|37807
1605709590000|2020-11-18 14:26:30|||||||||14592
1605709600000|2020-11-18 14:26:40|101.65|101.55|101.7|101.6|101.7|101.6|101.6|101.55|29687
1605709610000|2020-11-18 14:26:50|101.75|101.65|101.7|101.6|101.75|101.65|101.7|101.6|31565
1605709620000|2020-11-18 14:27:00|101.75|101.65|101.75|101.65|101.75|101.65|101.75|101.65|3784
1605709630000|2020-11-18 14:27:10|101.7||101.7||101.7||101.7||1701
1605709640000|2020-11-18 14:27:20|101.75|101.7|101.8|101.7|101.85|101.75|101.75|101.7|59947
1605709650000|2020-11-18 14:27:30|101.75|101.65|101.75|101.7|101.8|101.7|101.75|101.65|42905
1605709660000|2020-11-18 14:27:40||101.65||101.65||101.65||101.6|4339
1605709670000|2020-11-18 14:27:50|101.8|101.75|101.8|101.65|101.8|101.75|101.75|101.65|79852
1605709680000|2020-11-18 14:28:00|101.75|101.75|101.8|101.65|101.8|101.75|101.75|101.65|17803
1605709690000|2020-11-18 14:28:10|101.7|101.6|101.65|101.6|101.7|101.6|101.65|101.6|8594
1605709700000|2020-11-18 14:28:20|101.55|101.55|101.5|101.4|101.6|101.55|101.5|101.4|93750
1605709710000|2020-11-18 14:28:30|||||||||344
1605709730000|2020-11-18 14:28:50|||||||||10174
1605709740000|2020-11-18 14:29:00|101.45|101.35|101.4|101.25|101.45|101.4|101.35|101.25|40439
1605709750000|2020-11-18 14:29:10|101.3|101.2|101.3|101.2|101.3|101.25|101.3|101.2|16953
1605709760000|2020-11-18 14:29:20|101.35|101.3|101.3|101.25|101.35|101.3|101.3|101.2|40580
1605709770000|2020-11-18 14:29:30|101.35||101.35||101.35||101.3||4765
1605709780000|2020-11-18 14:29:40|101.3||101.35||101.4||101.3||8153
1605709790000|2020-11-18 14:29:50|101.3|101.2|101.3|101.25|101.35|101.25|101.25|101.2|14117
1605709800000|2020-11-18 14:30:00|101.35|101.35|101.35|101.25|101.4|101.35|101.3|101.25|17908
1605709810000|2020-11-18 14:30:10|101.3|101.2|101.4|101.25|101.4|101.25|101.25|101.2|15919
1605709820000|2020-11-18 14:30:20|101.35||101.35||101.35||101.3||1079
1605709830000|2020-11-18 14:30:30|101.4|101.3|101.35|101.3|101.4|101.3|101.35|101.25|24517
1605709840000|2020-11-18 14:30:40|101.4||101.4||101.4||101.4||720
1605709850000|2020-11-18 14:30:50|||||||||19000
1605709860000|2020-11-18 14:31:00|101.35|101.35|101.4|101.3|101.45|101.4|101.35|101.3|19785
1605709870000|2020-11-18 14:31:10|||||||||18000
1605709890000|2020-11-18 14:31:30|101.35||101.4||101.4||101.35||2757
1605709900000|2020-11-18 14:31:40|101.35||101.4||101.4||101.35||19100
1605709910000|2020-11-18 14:31:50|101.45|101.35|101.45|101.35|101.45|101.35|101.4|101.35|5973
1605709920000|2020-11-18 14:32:00|101.5||101.4||101.5||101.4||0
1605709930000|2020-11-18 14:32:10|101.45||101.45||101.5||101.4||24314
1605709940000|2020-11-18 14:32:20|101.4|101.4|101.5|101.4|101.5|101.4|101.4|101.4|1039
1605709950000|2020-11-18 14:32:30|101.55|101.45|101.85|101.7|101.85|101.7|101.55|101.45|629042
1605709960000|2020-11-18 14:32:40|101.8|101.75|101.85|101.75|101.85|101.75|101.8|101.75|45844
1605709970000|2020-11-18 14:32:50|101.8||101.85||101.85||101.8||9743
1605709990000|2020-11-18 14:33:10|101.8|101.7|101.75|101.7|101.8|101.7|101.75|101.7|11720
1605710000000|2020-11-18 14:33:20|101.8|101.75|101.85|101.75|101.85|101.75|101.8|101.75|7801
1605710010000|2020-11-18 14:33:30|101.9|101.8|101.95|101.8|102|101.85|101.9|101.8|22869
1605710020000|2020-11-18 14:33:40||101.85||101.85||101.85||101.85|7491
1605710030000|2020-11-18 14:33:50|||||||||713
1605710040000|2020-11-18 14:34:00|||||||||5086
1605710050000|2020-11-18 14:34:10|102|101.9|102.05|101.95|102.05|101.95|101.95|101.85|11518
1605710060000|2020-11-18 14:34:20|102|101.9|102.05|101.95|102.05|101.95|101.95|101.85|23965
1605710070000|2020-11-18 14:34:30|||||||||420
1605710080000|2020-11-18 14:34:40|102|101.9|102|101.9|102|101.9|101.95|101.85|14564
1605710100000|2020-11-18 14:35:00|101.95|101.85|101.55|101.5|101.95|101.85|101.55|101.5|89747
1605710120000|2020-11-18 14:35:20|101.6||101.6||101.6||101.6||10780
1605710130000|2020-11-18 14:35:30|101.55|101.45|101.5|101.4|101.55|101.45|101.5|101.4|8511
1605710140000|2020-11-18 14:35:40|101.45|101.35|101.5|101.35|101.5|101.4|101.45|101.35|17332
1605710150000|2020-11-18 14:35:50|||||||||1984
1605710160000|2020-11-18 14:36:00|101.45||101.45||101.45||101.45||4
1605710170000|2020-11-18 14:36:10|101.5|101.4|101.45|101.35|101.5|101.4|101.45|101.35|8241
1605710180000|2020-11-18 14:36:20|||||||||882
1605710190000|2020-11-18 14:36:30|101.5|101.4|101.55|101.45|101.55|101.45|101.45|101.4|16311
1605710200000|2020-11-18 14:36:40|101.6|101.5|101.6|101.5|101.6|101.5|101.55|101.5|20579
1605710220000|2020-11-18 14:37:00|101.55|101.45|101.5|101.45|101.55|101.45|101.5|101.45|9751
1605710230000|2020-11-18 14:37:10||101.4||101.4||101.4||101.4|42109
1605710240000|2020-11-18 14:37:20|101.55|101.45|101.5|101.45|101.6|101.5|101.5|101.45|15069
1605710250000|2020-11-18 14:37:30|101.55|101.6|101.6|101.5|101.65|101.6|101.5|101.5|58547
1605710260000|2020-11-18 14:37:40|||||||||9774
1605710270000|2020-11-18 14:37:50|101.55|101.45|101.5|101.4|101.6|101.5|101.4|101.35|54866
1605710280000|2020-11-18 14:38:00|101.55||101.5||101.55||101.5||45436
1605710290000|2020-11-18 14:38:10|101.55|101.55|101.6|101.55|101.65|101.55|101.55|101.45|38544
1605710300000|2020-11-18 14:38:20|101.65|101.6|101.7|101.55|101.7|101.6|101.65|101.55|4377
1605710320000|2020-11-18 14:38:40|||||||||22401
1605710330000|2020-11-18 14:38:50|101.65||101.65||101.65||101.65||44970
1605710340000|2020-11-18 14:39:00|||||||||2000
1605710350000|2020-11-18 14:39:10|||||||||1952
1605710360000|2020-11-18 14:39:20|101.7|101.7|101.75|101.6|101.75|101.7|101.65|101.6|39791
1605710370000|2020-11-18 14:39:30|||||||||2008
1605710380000|2020-11-18 14:39:40|101.8|101.65|101.85|101.7|101.85|101.7|101.75|101.65|17103
1605710390000|2020-11-18 14:39:50|101.8|101.65|101.8|101.65|101.8|101.65|101.7|101.65|8640
1605710400000|2020-11-18 14:40:00|||||||||1347
1605710410000|2020-11-18 14:40:10|||||||||98
1605710420000|2020-11-18 14:40:20|101.75|101.6|101.65|101.55|101.75|101.65|101.65|101.55|29434
1605710450000|2020-11-18 14:40:50|101.6|101.5|101.6|101.45|101.6|101.5|101.55|101.45|16715
1605710470000|2020-11-18 14:41:10|101.55||101.55||101.55||101.55||0
1605710480000|2020-11-18 14:41:20|||||||||16970
1605710490000|2020-11-18 14:41:30|101.5|101.5|101.6|101.5|101.6|101.55|101.5|101.4|58442
1605710500000|2020-11-18 14:41:40|101.55|101.55|101.65|101.55|101.65|101.55|101.55|101.5|9997
1605710510000|2020-11-18 14:41:50|101.6|101.6|101.65|101.55|101.65|101.6|101.6|101.55|19450
1605710520000|2020-11-18 14:42:00|||||||||1670
1605710540000|2020-11-18 14:42:20|101.6|101.5|101.6|101.5|101.6|101.55|101.6|101.5|19250
1605710550000|2020-11-18 14:42:30|101.65|101.55|101.6|101.55|101.65|101.55|101.6|101.55|4437
1605710570000|2020-11-18 14:42:50|||||||||2000
1605710580000|2020-11-18 14:43:00|101.55|101.5|101.55|101.5|101.55|101.5|101.55|101.5|6373
1605710590000|2020-11-18 14:43:10|||||||||9979
1605710600000|2020-11-18 14:43:20|101.5|101.45|101.55|101.45|101.55|101.5|101.5|101.45|15225
1605710610000|2020-11-18 14:43:30|||||||||5233
1605710630000|2020-11-18 14:43:50|101.5|101.4|101.45|101.35|101.5|101.45|101.45|101.35|50467
1605710640000|2020-11-18 14:44:00||101.4||101.35||101.4||101.35|123
1605710650000|2020-11-18 14:44:10|101.4|101.3|101.4|101.3|101.4|101.35|101.35|101.3|13559
1605710660000|2020-11-18 14:44:20|101.35|101.25|101.35|101.25|101.4|101.25|101.35|101.25|39620
1605710670000|2020-11-18 14:44:30|101.4|101.3|101.55|101.4|101.6|101.5|101.4|101.3|58681
1605710680000|2020-11-18 14:44:40|101.5|101.35|101.5|101.35|101.5|101.4|101.45|101.35|30575
1605710690000|2020-11-18 14:44:50|101.55|101.4|101.5|101.4|101.55|101.4|101.5|101.4|1
1605710700000|2020-11-18 14:45:00|101.45|101.35|101.4|101.25|101.5|101.35|101.3|101.25|30588
1605710710000|2020-11-18 14:45:10|101.45|101.3|101.5|101.4|101.5|101.45|101.45|101.3|136050
1605710720000|2020-11-18 14:45:20|101.45|101.35|101.45|101.3|101.5|101.4|101.45|101.3|10124
1605710730000|2020-11-18 14:45:30||101.35||101.35||101.35||101.35|0
1605710740000|2020-11-18 14:45:40|||||||||6533
1605710760000|2020-11-18 14:46:00|101.4|101.3|101.45|101.3|101.45|101.3|101.4|101.3|26478
1605710780000|2020-11-18 14:46:20|||||||||23021
1605710790000|2020-11-18 14:46:30|||||||||2957
1605710810000|2020-11-18 14:46:50|101.4||101.4||101.4||101.4||8237
1605710830000|2020-11-18 14:47:10|101.45||101.4||101.45||101.4||1000
1605710840000|2020-11-18 14:47:20|101.35|101.25|101.35|101.25|101.35|101.3|101.3|101.25|18482
1605710850000|2020-11-18 14:47:30|101.3|101.2|101.25|101.2|101.3|101.2|101.2|101.1|112742
1605710860000|2020-11-18 14:47:40||101.15||101.15||101.15||101.15|18646
1605710870000|2020-11-18 14:47:50|101.2|101.1|101.25|101.1|101.25|101.15|101.2|101.1|13550
1605710880000|2020-11-18 14:48:00|101.2|101.05|101.15|101|101.25|101.05|101.1|101|101885
1605710890000|2020-11-18 14:48:10|101.1|100.95|101.05|100.9|101.1|101|101.05|100.9|209675
1605710900000|2020-11-18 14:48:20|||||||||4676
1605710910000|2020-11-18 14:48:30|101.1|101.1|101.3|101.2|101.35|101.2|101.1|101.05|84532
1605710920000|2020-11-18 14:48:40|101.2|101.15|101.25|101.1|101.3|101.2|101.2|101.1|20977
1605710930000|2020-11-18 14:48:50|101.2|101.05|101.25|101.05|101.25|101.1|101.2|101.05|12189
1605710940000|2020-11-18 14:49:00|101.2|101|101.2|101.05|101.2|101.05|101.15|101|15115
1605710950000|2020-11-18 14:49:10|101.15|101|101.1|100.95|101.15|101|101.1|100.95|50510
1605710960000|2020-11-18 14:49:20|||||||||9974
1605710970000|2020-11-18 14:49:30|||||||||40493
1605710980000|2020-11-18 14:49:40|101.15|101.1|101.1|100.95|101.15|101.1|101.1|100.95|78964
1605710990000|2020-11-18 14:49:50|||||||||2000
1605711000000|2020-11-18 14:50:00||101||101||101||101|3099
1605711010000|2020-11-18 14:50:10|101.05|100.95|101.05|100.95|101.1|101|101.05|100.95|19570
1605711020000|2020-11-18 14:50:20|||||||||500
1605711030000|2020-11-18 14:50:30|||||||||17354
1605711040000|2020-11-18 14:50:40|101.1|101|101.4|101.25|101.4|101.3|101.1|100.95|41424
1605711050000|2020-11-18 14:50:50|101.35|101.3|101.4|101.25|101.45|101.35|101.35|101.25|34538
1605711060000|2020-11-18 14:51:00|101.45|101.4|101.45|101.35|101.45|101.4|101.4|101.3|14432
1605711070000|2020-11-18 14:51:10|101.5||101.45||101.5||101.45||0
1605711080000|2020-11-18 14:51:20|101.5|101.4|101.35|101.25|101.5|101.4|101.35|101.25|34642
1605711090000|2020-11-18 14:51:30|101.3|101.2|101.3|101.2|101.3|101.25|101.3|101.2|7830
1605711100000|2020-11-18 14:51:40|101.35||101.35||101.35||101.3||2534
1605711110000|2020-11-18 14:51:50|101.3|101.25|101.4|101.35|101.45|101.35|101.3|101.25|23180
1605711120000|2020-11-18 14:52:00|101.45|101.4|101.45|101.35|101.5|101.4|101.4|101.3|26172
1605711130000|2020-11-18 14:52:10|101.5|101.4|101.5|101.4|101.5|101.45|101.45|101.4|10262
1605711140000|2020-11-18 14:52:20|101.45|101.35|101.45|101.35|101.45|101.35|101.45|101.35|4990
1605711150000|2020-11-18 14:52:30|101.4|101.3|101.4|101.3|101.45|101.35|101.4|101.3|15292
1605711160000|2020-11-18 14:52:40|101.35|101.25|101.35|101.25|101.4|101.3|101.35|101.25|15047
1605711170000|2020-11-18 14:52:50|101.4|101.3|101.35|101.25|101.4|101.35|101.35|101.25|11706
1605711200000|2020-11-18 14:53:20|||||||||4840
1605711210000|2020-11-18 14:53:30|101.4|101.3|101.7|101.55|101.7|101.55|101.4|101.3|185240
1605711220000|2020-11-18 14:53:40|||||||||10688
1605711230000|2020-11-18 14:53:50|101.65|101.5|101.55|101.5|101.65|101.55|101.55|101.5|20914
1605711240000|2020-11-18 14:54:00|101.5|101.45|101.45|101.4|101.5|101.45|101.45|101.4|51125
1605711250000|2020-11-18 14:54:10|101.5|101.35|101.3|101.2|101.5|101.35|101.3|101.2|20035
1605711260000|2020-11-18 14:54:20|101.25||101.25||101.25||101.25||429
1605711270000|2020-11-18 14:54:30|101.2|101.15|101.25|101.15|101.25|101.15|101.2|101.05|18070
1605711280000|2020-11-18 14:54:40|||||||||970
1605711290000|2020-11-18 14:54:50|101.3|101.2|101.3|101.2|101.3|101.25|101.3|101.2|7107
1605711300000|2020-11-18 14:55:00|101.35|101.25|101.5|101.4|101.5|101.4|101.35|101.25|33227
1605711310000|2020-11-18 14:55:10|101.45||101.45||101.45||101.45||1151
1605711320000|2020-11-18 14:55:20|||||||||5716
1605711330000|2020-11-18 14:55:30|101.4|101.35|101.5|101.4|101.5|101.4|101.4|101.35|27429
1605711340000|2020-11-18 14:55:40|101.55|101.35|101.5|101.35|101.55|101.4|101.5|101.35|40119
1605711350000|2020-11-18 14:55:50|||||||||12618
1605711360000|2020-11-18 14:56:00|101.45|101.4|101.6|101.45|101.65|101.5|101.45|101.4|16883
1605711370000|2020-11-18 14:56:10|101.55|101.4|101.55|101.45|101.55|101.45|101.5|101.4|20038
1605711390000|2020-11-18 14:56:30|101.5|101.4|101.55|101.45|101.55|101.45|101.5|101.4|8341
1605711400000|2020-11-18 14:56:40|||||||||1901
1605711410000|2020-11-18 14:56:50|||||||||13685
1605711430000|2020-11-18 14:57:10|101.6|101.5|101.65|101.55|101.65|101.55|101.55|101.5|51245
1605711440000|2020-11-18 14:57:20|101.7|101.6|101.7|101.6|101.75|101.65|101.65|101.55|30426
1605711450000|2020-11-18 14:57:30|||||||||577
1605711460000|2020-11-18 14:57:40|101.75|101.65|101.8|101.7|101.8|101.7|101.75|101.65|30856
1605711470000|2020-11-18 14:57:50|||||||||4923
1605711480000|2020-11-18 14:58:00|101.85|101.75|101.9|101.75|101.95|101.9|101.85|101.7|201898
1605711490000|2020-11-18 14:58:10|101.85|101.7|101.85|101.75|101.85|101.75|101.8|101.7|29778
1605711500000|2020-11-18 14:58:20|||||||||232
1605711520000|2020-11-18 14:58:40|101.9|101.8|101.85|101.75|101.9|101.8|101.85|101.75|14475
1605711530000|2020-11-18 14:58:50|||||||||13328
1605711540000|2020-11-18 14:59:00|101.8|101.7|101.8|101.7|101.8|101.7|101.75|101.7|32983
1605711550000|2020-11-18 14:59:10|101.75||101.8||101.8||101.75||3923
1605711560000|2020-11-18 14:59:20|101.75|101.65|101.65|101.6|101.75|101.7|101.65|101.6|58702
1605711570000|2020-11-18 14:59:30|101.7|101.55|101.6|101.5|101.7|101.55|101.55|101.5|27634
1605711580000|2020-11-18 14:59:40|101.55|101.45|101.6|101.4|101.6|101.5|101.5|101.4|69916
1605711590000|2020-11-18 14:59:50|101.55||101.5||101.55||101.5||19490
1605711600000|2020-11-18 15:00:00|||||||||182
1605711610000|2020-11-18 15:00:10|||||||||2351
1605711630000|2020-11-18 15:00:30|101.55|101.45|101.9|101.75|101.9|101.75|101.55|101.45|103696
1605711640000|2020-11-18 15:00:40|101.85||101.9||101.9||101.85||2280
1605711650000|2020-11-18 15:00:50|101.85|101.8|101.85|101.75|101.9|101.8|101.85|101.75|5308
1605711670000|2020-11-18 15:01:10|||||||||3416
1605711680000|2020-11-18 15:01:20|||||||||2045
1605711690000|2020-11-18 15:01:30|||||||||9095
1605711730000|2020-11-18 15:02:10|||||||||224
1605711750000|2020-11-18 15:02:30|101.8|101.7|101.75|101.65|101.8|101.75|101.7|101.65|60323
1605711760000|2020-11-18 15:02:40||101.7||101.65||101.7||101.65|32807
1605711770000|2020-11-18 15:02:50|||||||||560
1605711800000|2020-11-18 15:03:20|101.7||101.7||101.7||101.7||76
1605711810000|2020-11-18 15:03:30|101.75|101.7|101.85|101.75|101.85|101.75|101.75|101.7|38948
1605711820000|2020-11-18 15:03:40|101.8|101.7|101.85|101.75|101.85|101.75|101.8|101.7|14687
1605711840000|2020-11-18 15:04:00|101.9|101.8|101.9|101.75|101.9|101.8|101.9|101.75|8057
1605711850000|2020-11-18 15:04:10|101.85|101.8|101.95|101.9|101.95|101.9|101.85|101.8|9615
1605711860000|2020-11-18 15:04:20|102|101.85|101.9|101.8|102|101.9|101.9|101.8|49659
1605711870000|2020-11-18 15:04:30|101.85|101.75|101.85|101.75|101.85|101.75|101.85|101.75|4483
1605711880000|2020-11-18 15:04:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|31005
1605711890000|2020-11-18 15:04:50|101.85|101.8|101.85|101.8|101.85|101.8|101.85|101.75|8971
1605711910000|2020-11-18 15:05:10|101.9||101.9||101.9||101.85||6191
1605711920000|2020-11-18 15:05:20|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|7572
1605711930000|2020-11-18 15:05:30|101.85|101.75|101.9|101.8|101.9|101.8|101.85|101.75|11206
1605711940000|2020-11-18 15:05:40|101.85||101.85||101.85||101.85||0
1605711950000|2020-11-18 15:05:50|||||||||501
1605711960000|2020-11-18 15:06:00|||||||||4000
1605711970000|2020-11-18 15:06:10|||||||||1552
1605711980000|2020-11-18 15:06:20|101.8|101.75|101.85|101.75|101.85|101.8|101.8|101.75|47139
1605711990000|2020-11-18 15:06:30|101.8||101.8||101.8||101.8||46143
1605712000000|2020-11-18 15:06:40|||||||||1946
1605712010000|2020-11-18 15:06:50|101.85|101.8|101.85|101.8|101.95|101.8|101.85|101.8|13001
1605712020000|2020-11-18 15:07:00|101.9|101.75|101.9|101.75|101.9|101.8|101.9|101.75|15237
1605712030000|2020-11-18 15:07:10|101.85||101.85||101.85||101.85||5622
1605712040000|2020-11-18 15:07:20|||||||||388
1605712050000|2020-11-18 15:07:30|101.9|101.8|101.85|101.75|101.9|101.8|101.85|101.75|10301
1605712070000|2020-11-18 15:07:50|101.8|101.7|101.75|101.7|101.8|101.7|101.75|101.7|8410
1605712080000|2020-11-18 15:08:00||101.65||101.65||101.7||101.65|16027
1605712100000|2020-11-18 15:08:20|101.7|101.6|101.6|101.55|101.7|101.6|101.6|101.55|12436
1605712110000|2020-11-18 15:08:30||101.5||101.5||101.5||101.5|170
1605712120000|2020-11-18 15:08:40|101.65|101.55|101.65|101.55|101.65|101.6|101.65|101.55|6651
1605712150000|2020-11-18 15:09:10|101.6|101.5|101.55|101.45|101.6|101.5|101.55|101.45|9170
1605712170000|2020-11-18 15:09:30|101.5|101.4|101.5|101.4|101.55|101.45|101.5|101.4|2747
1605712180000|2020-11-18 15:09:40|||||||||3986
1605712190000|2020-11-18 15:09:50|||||||||7639
1605712200000|2020-11-18 15:10:00|||||||||2839
1605712230000|2020-11-18 15:10:30|101.45|101.45|101.6|101.45|101.6|101.5|101.45|101.4|37307
1605712240000|2020-11-18 15:10:40|101.55||101.55||101.55||101.55||28
1605712270000|2020-11-18 15:11:10|||||||||234
1605712280000|2020-11-18 15:11:20|101.5|101.4|101.45|101.35|101.55|101.45|101.4|101.35|45463
1605712290000|2020-11-18 15:11:30|101.4|101.3|101.3|101.15|101.4|101.3|101.25|101.15|27561
1605712300000|2020-11-18 15:11:40|101.25||101.3||101.3||101.25||1928
1605712310000|2020-11-18 15:11:50|101.25|101.1|101.35|101.25|101.4|101.3|101.25|101.1|18034
1605712320000|2020-11-18 15:12:00|101.3||101.35||101.35||101.3||2078
1605712330000|2020-11-18 15:12:10|||||||||1952
1605712350000|2020-11-18 15:12:30|101.3||101.35||101.35||101.3||3524
1605712360000|2020-11-18 15:12:40|101.4|101.35|101.45|101.35|101.45|101.4|101.35|101.25|29939
1605712370000|2020-11-18 15:12:50|101.5|101.4|101.55|101.4|101.55|101.45|101.45|101.4|20174
1605712380000|2020-11-18 15:13:00|101.5|101.45|101.55|101.45|101.55|101.45|101.5|101.45|30417
1605712390000|2020-11-18 15:13:10|101.5||101.55||101.55||101.5||4394
1605712400000|2020-11-18 15:13:20|101.45|101.5|101.5|101.4|101.55|101.5|101.45|101.4|33115
1605712430000|2020-11-18 15:13:50|101.55|101.45|101.6|101.5|101.6|101.5|101.55|101.45|15869
1605712440000|2020-11-18 15:14:00|101.65|101.55|101.65|101.55|101.65|101.55|101.65|101.5|1549
1605712450000|2020-11-18 15:14:10|101.6|101.5|101.65|101.55|101.65|101.55|101.6|101.5|1436
1605712460000|2020-11-18 15:14:20|||||||||20700
1605712470000|2020-11-18 15:14:30|||||||||148
1605712480000|2020-11-18 15:14:40|101.6|101.5|101.6|101.55|101.65|101.6|101.55|101.5|47103
1605712490000|2020-11-18 15:14:50|101.55|101.5|101.6|101.55|101.6|101.55|101.55|101.5|18517
1605712500000|2020-11-18 15:15:00||101.5||101.5||101.5||101.5|3680
1605712510000|2020-11-18 15:15:10|101.55|101.45|101.5|101.4|101.55|101.45|101.5|101.4|29964
1605712520000|2020-11-18 15:15:20|101.45|101.35|101.45|101.35|101.5|101.4|101.35|101.3|37452
1605712550000|2020-11-18 15:15:50|101.4|101.3|101.3|101.2|101.4|101.3|101.3|101.2|3600
1605712570000|2020-11-18 15:16:10|||||||||17389
1605712580000|2020-11-18 15:16:20|||||||||1000
1605712590000|2020-11-18 15:16:30|101.25|101.15|101.2|101.1|101.25|101.15|101.2|101.1|15648
1605712600000|2020-11-18 15:16:40|101.15|101.15|101.2|101.1|101.2|101.15|101.15|101.1|7279
1605712620000|2020-11-18 15:17:00|101.25|101.15|101.4|101.3|101.4|101.3|101.25|101.15|157608
1605712630000|2020-11-18 15:17:10|101.35|101.25|101.35|101.2|101.35|101.25|101.35|101.2|10911
1605712640000|2020-11-18 15:17:20|||||||||3277
1605712650000|2020-11-18 15:17:30|||||||||392
1605712660000|2020-11-18 15:17:40|101.3||101.3||101.3||101.3||10760
1605712680000|2020-11-18 15:18:00|101.35|101.3|101.35|101.3|101.35|101.3|101.35|101.25|38745
1605712690000|2020-11-18 15:18:10||101.25||101.3||101.3||101.25|25182
1605712700000|2020-11-18 15:18:20|101.3|101.25|101.3|101.2|101.3|101.3|101.25|101.2|102819
1605712730000|2020-11-18 15:18:50|||||||||14053
1605712740000|2020-11-18 15:19:00|||||||||6713
1605712750000|2020-11-18 15:19:10|101.25|101.15|101.1|101|101.25|101.15|101|100.95|93846
1605712760000|2020-11-18 15:19:20|101.05|101.05|101.05|101|101.05|101.05|101.05|101|5644
1605712770000|2020-11-18 15:19:30|||||||||4397
1605712780000|2020-11-18 15:19:40|101|100.95|101.05|100.95|101.05|101|101|100.95|27950
1605712790000|2020-11-18 15:19:50|101|101|101.05|100.95|101.05|101|101|100.95|21672
1605712800000|2020-11-18 15:20:00|||||||||2000
1605712810000|2020-11-18 15:20:10|||||||||4190
1605712820000|2020-11-18 15:20:20|||||||||23603
1605712830000|2020-11-18 15:20:30|||||||||1000
1605712850000|2020-11-18 15:20:50|101.1|101|101.15|101.05|101.15|101.1|101.1|101|76704
1605712860000|2020-11-18 15:21:00|101.1|101.1|101.2|101.1|101.2|101.1|101.1|101.1|11452
1605712870000|2020-11-18 15:21:10|101.25|101.15|101.3|101.2|101.3|101.2|101.25|101.15|20803
1605712880000|2020-11-18 15:21:20|||||||||250
1605712890000|2020-11-18 15:21:30|||||||||479
1605712900000|2020-11-18 15:21:40|101.25|101.25|101.25|101.15|101.25|101.25|101.2|101.15|30411
1605712910000|2020-11-18 15:21:50|101.2|101.1|101.2|101.1|101.25|101.2|101.2|101.1|36456
1605712920000|2020-11-18 15:22:00|||||||||8043
1605712930000|2020-11-18 15:22:10|||||||||728
1605712950000|2020-11-18 15:22:30|101.25|101.15|101.25|101.2|101.3|101.2|101.25|101.15|28300
1605712960000|2020-11-18 15:22:40|101.3||101.3||101.3||101.25||53115
1605712970000|2020-11-18 15:22:50|101.35|101.3|101.4|101.3|101.4|101.35|101.35|101.2|90300
1605712980000|2020-11-18 15:23:00|||||||||615
1605713000000|2020-11-18 15:23:20|||||||||5876
1605713020000|2020-11-18 15:23:40|||||||||4894
1605713040000|2020-11-18 15:24:00||101.35||101.35||101.35||101.35|11704
1605713050000|2020-11-18 15:24:10|101.45|101.4|101.5|101.4|101.5|101.4|101.45|101.4|14251
1605713060000|2020-11-18 15:24:20|||||||||134
1605713070000|2020-11-18 15:24:30|||||||||5874
1605713080000|2020-11-18 15:24:40|||||||||100
1605713090000|2020-11-18 15:24:50|101.4|101.35|101.5|101.4|101.5|101.4|101.4|101.35|44953
1605713100000|2020-11-18 15:25:00|101.45||101.45||101.45||101.45||454
1605713110000|2020-11-18 15:25:10|101.5|101.45|101.5|101.45|101.5|101.45|101.5|101.4|4600
1605713120000|2020-11-18 15:25:20|101.55|101.5|101.7|101.6|101.7|101.65|101.55|101.45|82349
1605713140000|2020-11-18 15:25:40|||||||||41000
1605713150000|2020-11-18 15:25:50|101.75|101.7|101.8|101.7|101.8|101.75|101.75|101.65|90484
1605713160000|2020-11-18 15:26:00|101.75|101.65|101.7|101.6|101.75|101.7|101.7|101.6|28101
1605713170000|2020-11-18 15:26:10|||||||||5858
1605713180000|2020-11-18 15:26:20|101.65||101.65||101.65||101.65||32
1605713190000|2020-11-18 15:26:30|101.6|101.55|101.6|101.55|101.65|101.6|101.5|101.45|57935
1605713210000|2020-11-18 15:26:50|||||||||284
1605713230000|2020-11-18 15:27:10|101.65||101.65||101.65||101.65||4229
1605713240000|2020-11-18 15:27:20|||||||||17556
1605713270000|2020-11-18 15:27:50|101.6|101.5|101.45|101.35|101.65|101.5|101.4|101.35|33245
1605713290000|2020-11-18 15:28:10|||||||||514
1605713310000|2020-11-18 15:28:30|101.4||101.4||101.4||101.4||3748
1605713330000|2020-11-18 15:28:50|101.45|101.4|101.5|101.45|101.5|101.45|101.45|101.35|15157
1605713340000|2020-11-18 15:29:00|101.55|101.5|101.6|101.55|101.6|101.55|101.55|101.45|9707
1605713350000|2020-11-18 15:29:10|101.65|101.6|101.65|101.6|101.65|101.6|101.65|101.55|5286
1605713360000|2020-11-18 15:29:20||101.55||101.55||101.6||101.55|30894
1605713370000|2020-11-18 15:29:30|||||||||4887
1605713380000|2020-11-18 15:29:40|||||||||2597
1605713400000|2020-11-18 15:30:00|||||||||1971
1605713420000|2020-11-18 15:30:20|||||||||532
1605713430000|2020-11-18 15:30:30|101.6|101.5|101.6|101.5|101.6|101.5|101.6|101.5|59746
1605713440000|2020-11-18 15:30:40|101.55|101.45|101.65|101.6|101.7|101.6|101.5|101.45|63349
1605713450000|2020-11-18 15:30:50|101.6|101.55|101.6|101.55|101.65|101.6|101.55|101.5|37791
1605713460000|2020-11-18 15:31:00|101.55|101.5|101.55|101.5|101.6|101.5|101.55|101.5|5867
1605713480000|2020-11-18 15:31:20|||||||||942
1605713490000|2020-11-18 15:31:30|101.6|101.45|101.6|101.5|101.6|101.5|101.6|101.45|10796
1605713500000|2020-11-18 15:31:40|||||||||3906
1605713510000|2020-11-18 15:31:50|||||||||1000
1605713520000|2020-11-18 15:32:00|||||||||679
1605713540000|2020-11-18 15:32:20|101.65|101.55|101.75|101.65|101.75|101.65|101.6|101.55|38709
1605713550000|2020-11-18 15:32:30|101.7|101.6|101.75|101.65|101.75|101.65|101.7|101.6|11232
1605713560000|2020-11-18 15:32:40|101.7|101.6|101.7|101.6|101.7|101.65|101.65|101.6|38611
1605713570000|2020-11-18 15:32:50|101.65|101.55|101.6|101.5|101.7|101.6|101.6|101.5|15977
1605713590000|2020-11-18 15:33:10|101.65|101.55|101.65|101.55|101.7|101.6|101.65|101.55|25062
1605713600000|2020-11-18 15:33:20|101.7|101.6|101.7|101.6|101.7|101.6|101.6|101.55|9333
1605713610000|2020-11-18 15:33:30|101.65|101.55|101.6|101.55|101.65|101.6|101.6|101.55|13085
1605713620000|2020-11-18 15:33:40|101.65|101.6|101.7|101.55|101.7|101.6|101.6|101.55|32364
1605713630000|2020-11-18 15:33:50|101.65||101.65||101.65||101.65||320
1605713640000|2020-11-18 15:34:00|||||||||511
1605713650000|2020-11-18 15:34:10|101.6||101.6||101.6||101.6||2454
1605713690000|2020-11-18 15:34:50|101.55|101.5|101.55|101.45|101.55|101.5|101.45|101.4|31210
1605713700000|2020-11-18 15:35:00|101.6|101.5|101.6|101.5|101.6|101.55|101.6|101.5|7202
1605713710000|2020-11-18 15:35:10|101.55||101.55||101.55||101.55||0
1605713720000|2020-11-18 15:35:20|101.6|101.55|101.65|101.6|101.65|101.6|101.6|101.5|20613
1605713730000|2020-11-18 15:35:30|101.7|101.65|101.7|101.65|101.7|101.65|101.65|101.6|27087
1605713750000|2020-11-18 15:35:50|101.65|101.6|101.7|101.65|101.7|101.65|101.65|101.6|23683
1605713770000|2020-11-18 15:36:10|101.65|101.6|101.7|101.55|101.7|101.65|101.6|101.5|35843
1605713780000|2020-11-18 15:36:20|101.65||101.65||101.65||101.65||0
1605713790000|2020-11-18 15:36:30|101.6||101.6||101.6||101.6||30706
1605713800000|2020-11-18 15:36:40|||||||||1893
1605713810000|2020-11-18 15:36:50|101.55|101.5|101.55|101.5|101.6|101.5|101.55|101.5|14844
1605713820000|2020-11-18 15:37:00|||||||||4686
1605713830000|2020-11-18 15:37:10|101.5|101.45|101.55|101.5|101.6|101.5|101.5|101.4|23524
1605713840000|2020-11-18 15:37:20|101.6|101.55|101.6|101.5|101.65|101.55|101.6|101.5|29490
1605713860000|2020-11-18 15:37:40|||||||||1855
1605713870000|2020-11-18 15:37:50|||||||||3906
1605713910000|2020-11-18 15:38:30|||||||||483
1605713920000|2020-11-18 15:38:40|||||||||4828
1605713930000|2020-11-18 15:38:50|||||||||4080
1605713940000|2020-11-18 15:39:00|||||||||5000
1605713950000|2020-11-18 15:39:10|101.55|101.45|101.5|101.45|101.6|101.45|101.5|101.45|51692
1605713970000|2020-11-18 15:39:30|101.55|101.5|101.65|101.55|101.65|101.55|101.55|101.5|60381
1605713980000|2020-11-18 15:39:40|101.7|101.6|101.6|101.55|101.7|101.6|101.6|101.5|35949
1605713990000|2020-11-18 15:39:50|101.65|101.6|101.65|101.6|101.7|101.65|101.65|101.6|12197
1605714000000|2020-11-18 15:40:00|101.7|101.65|101.75|101.65|101.75|101.65|101.65|101.6|7084
1605714020000|2020-11-18 15:40:20|101.8|101.7|101.75|101.7|101.85|101.75|101.75|101.7|20208
1605714030000|2020-11-18 15:40:30|101.8|101.75|101.75|101.7|101.85|101.75|101.75|101.7|8213
1605714040000|2020-11-18 15:40:40|101.7|101.65|101.7|101.65|101.75|101.7|101.7|101.65|21013
1605714050000|2020-11-18 15:40:50||101.6||101.65||101.65||101.6|0
1605714060000|2020-11-18 15:41:00|101.75|101.7|101.8|101.7|101.8|101.75|101.75|101.65|23759
1605714070000|2020-11-18 15:41:10|101.75|101.65|101.75|101.7|101.8|101.7|101.75|101.65|6222
1605714080000|2020-11-18 15:41:20|||||||||1822
1605714090000|2020-11-18 15:41:30|101.8||101.8||101.8||101.8||5438
1605714100000|2020-11-18 15:41:40|101.75|101.75|101.85|101.8|101.85|101.8|101.75|101.75|23530
1605714110000|2020-11-18 15:41:50|101.9|101.85|102|101.9|102|101.9|101.9|101.8|36156
1605714120000|2020-11-18 15:42:00|102.05|101.95|102.1|101.95|102.1|102|102|101.9|380533
1605714130000|2020-11-18 15:42:10|102.05|102|102.05|102|102.1|102.05|102|101.95|29816
1605714140000|2020-11-18 15:42:20|102.1||102.1||102.1||102.1||12877
1605714150000|2020-11-18 15:42:30|||||||||3031
1605714160000|2020-11-18 15:42:40|||||||||3000
1605714170000|2020-11-18 15:42:50|||||||||10000
1605714200000|2020-11-18 15:43:20|102.15|102.05|102.2|102.1|102.2|102.15|102.1|102.05|188722
1605714210000|2020-11-18 15:43:30|102.25|102.15|102.2|102.1|102.25|102.15|102.2|102.1|30500
1605714220000|2020-11-18 15:43:40||102.15||102.15||102.15||102.1|21486
1605714230000|2020-11-18 15:43:50|102.15|102.1|102.2|102.15|102.2|102.15|102.15|102.05|44110
1605714240000|2020-11-18 15:44:00|102.25||102.25||102.25||102.25||5864
1605714250000|2020-11-18 15:44:10|102.3|102.2|102.3|102.15|102.3|102.2|102.3|102.15|7391
1605714260000|2020-11-18 15:44:20|102.25|102.2|102.3|102.15|102.3|102.2|102.25|102.15|5596
1605714270000|2020-11-18 15:44:30|102.25||102.25||102.25||102.25||31
1605714280000|2020-11-18 15:44:40|102.2|102.1|102|101.95|102.2|102.1|102|101.95|50378
1605714290000|2020-11-18 15:44:50|101.95|101.9|102|101.95|102|101.95|101.95|101.9|21490
1605714300000|2020-11-18 15:45:00|101.95|101.9|101.95|101.85|101.95|101.9|101.95|101.85|5330
1605714310000|2020-11-18 15:45:10|102|101.9|102|101.9|102|101.9|102|101.9|3968
1605714330000|2020-11-18 15:45:30|101.95|101.85|101.9|101.85|101.95|101.85|101.9|101.8|33203
1605714340000|2020-11-18 15:45:40||101.8||101.8||101.8||101.8|10227
1605714350000|2020-11-18 15:45:50||101.85||101.85||101.85||101.85|277
1605714360000|2020-11-18 15:46:00|101.95|101.9|102.1|101.95|102.1|102.05|101.95|101.85|38191
1605714370000|2020-11-18 15:46:10|102.05|102.05|102.1|102|102.15|102.05|102.05|101.95|18122
1605714380000|2020-11-18 15:46:20|||||||||962
1605714390000|2020-11-18 15:46:30|||||||||50000
1605714410000|2020-11-18 15:46:50|102|101.95|102.05|102|102.05|102|102|101.95|13191
1605714420000|2020-11-18 15:47:00|102.1|102.05|102.1|102|102.1|102.05|102.1|102|5831
1605714450000|2020-11-18 15:47:30|||||||||69
1605714460000|2020-11-18 15:47:40|102.15|102.05|102.2|102.1|102.2|102.15|102.1|102.05|47157
1605714470000|2020-11-18 15:47:50|102.25|102.15|102.25|102.15|102.3|102.15|102.25|102.15|10995
1605714480000|2020-11-18 15:48:00|102.3|102.2|102.4|102.3|102.4|102.35|102.25|102.15|68893
1605714490000|2020-11-18 15:48:10|102.45|102.35|102.5|102.45|102.5|102.45|102.45|102.3|23943
1605714500000|2020-11-18 15:48:20|102.45|102.4|102.45|102.35|102.45|102.4|102.4|102.35|44018
1605714510000|2020-11-18 15:48:30|||||||||7500
1605714520000|2020-11-18 15:48:40|102.5|102.45|102.5|102.35|102.5|102.45|102.45|102.35|12831
1605714530000|2020-11-18 15:48:50||102.4||102.4||102.4||102.35|15756
1605714540000|2020-11-18 15:49:00|||||||||47037
1605714550000|2020-11-18 15:49:10|102.35|102.35|102.35|102.25|102.45|102.35|102.35|102.2|67136
1605714560000|2020-11-18 15:49:20|102.3|102.2|102.2|102.1|102.3|102.2|102.2|102.1|7916
1605714570000|2020-11-18 15:49:30|102.25|102.15|102.3|102.2|102.35|102.25|102.2|102.1|20025
1605714580000|2020-11-18 15:49:40|102.25|102.15|102.25|102.2|102.25|102.2|102.25|102.15|20093
1605714590000|2020-11-18 15:49:50|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.2|3795
1605714600000|2020-11-18 15:50:00|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.2|5069
1605714610000|2020-11-18 15:50:10|||||||||1000
1605714620000|2020-11-18 15:50:20|||||||||4851
1605714630000|2020-11-18 15:50:30|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|39246
1605714640000|2020-11-18 15:50:40|102.25|102.25|102.25|102.2|102.25|102.25|102.25|102.2|16647
1605714650000|2020-11-18 15:50:50|||||||||750
1605714660000|2020-11-18 15:51:00|102.2|102.15|102.15|102.05|102.2|102.15|102.15|102.05|15842
1605714680000|2020-11-18 15:51:20||102.1||102.1||102.1||102.1|1440
1605714690000|2020-11-18 15:51:30|102.2|102.15|102.25|102.1|102.25|102.15|102.2|102.1|20681
1605714700000|2020-11-18 15:51:40||102.15||102.15||102.15||102.15|0
1605714710000|2020-11-18 15:51:50|||||||||1000
1605714740000|2020-11-18 15:52:20|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|20936
1605714750000|2020-11-18 15:52:30|102.35|102.25|102.3|102.25|102.35|102.3|102.3|102.2|35462
1605714760000|2020-11-18 15:52:40||102.2||102.25||102.25||102.2|348
1605714770000|2020-11-18 15:52:50||102.2||102.2||102.25||102.2|11676
1605714780000|2020-11-18 15:53:00|102.25||102.25||102.25||102.25||4620
1605714800000|2020-11-18 15:53:20|102.3||102.3||102.3||102.3||4515
1605714810000|2020-11-18 15:53:30|102.35|102.25|102.35|102.25|102.35|102.25|102.3|102.25|3163
1605714820000|2020-11-18 15:53:40|102.3|102.3|102.35|102.25|102.35|102.3|102.3|102.2|14545
1605714840000|2020-11-18 15:54:00|102.4|102.3|102.45|102.4|102.5|102.4|102.4|102.3|89472
1605714850000|2020-11-18 15:54:10|102.4|102.35|102.4|102.35|102.4|102.35|102.35|102.3|38696
1605714860000|2020-11-18 15:54:20|102.45||102.45||102.45||102.45||34261
1605714870000|2020-11-18 15:54:30|102.5|102.4|102.45|102.35|102.5|102.4|102.45|102.35|14437
1605714880000|2020-11-18 15:54:40|||||||||703
1605714900000|2020-11-18 15:55:00|102.5|102.4|102.4|102.35|102.5|102.4|102.4|102.3|25708
1605714910000|2020-11-18 15:55:10|102.35|102.3|102.3|102.25|102.35|102.3|102.3|102.25|28619
1605714920000|2020-11-18 15:55:20|102.25|102.2|102.25|102.15|102.25|102.2|102.25|102.15|10568
1605714930000|2020-11-18 15:55:30||102.2||102.2||102.2||102.2|7253
1605714940000|2020-11-18 15:55:40|||||||||3000
1605714960000|2020-11-18 15:56:00|102.2|102.15|102.05|101.95|102.2|102.15|102.05|101.95|10340
1605714970000|2020-11-18 15:56:10|102.1|102|102.05|102|102.1|102|102.05|102|9053
1605714980000|2020-11-18 15:56:20|102|101.95|102.05|101.95|102.05|101.95|102|101.95|5574
1605715010000|2020-11-18 15:56:50|102|101.9|102|101.9|102|101.9|102|101.85|13626
1605715020000|2020-11-18 15:57:00|102.05|101.95|102.1|102|102.1|102|102.05|101.9|16626
1605715030000|2020-11-18 15:57:10||102.05||102.05||102.05||102.05|1920
1605715040000|2020-11-18 15:57:20|102.05|102|102.05|102|102.05|102|102.05|101.95|26859
1605715050000|2020-11-18 15:57:30|102|101.95|101.95|101.8|102|101.95|101.95|101.8|16319
1605715060000|2020-11-18 15:57:40|101.9|101.85|101.9|101.85|101.9|101.85|101.9|101.85|504
1605715070000|2020-11-18 15:57:50|101.85|101.8|101.8|101.65|101.85|101.85|101.65|101.6|22573
1605715080000|2020-11-18 15:58:00|101.75||101.75||101.8||101.75||1900
1605715090000|2020-11-18 15:58:10|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|5466
1605715110000|2020-11-18 15:58:30|||||||||2605
1605715120000|2020-11-18 15:58:40|||||||||2617
1605715130000|2020-11-18 15:58:50|101.75|101.75|101.8|101.75|101.8|101.75|101.75|101.7|31943
1605715140000|2020-11-18 15:59:00||101.7||101.7||101.7||101.7|34415
1605715150000|2020-11-18 15:59:10|101.7|101.75|101.75|101.7|101.75|101.75|101.7|101.65|51383
1605715160000|2020-11-18 15:59:20|101.8|101.65|101.9|101.8|101.9|101.8|101.8|101.65|16303
1605715170000|2020-11-18 15:59:30|101.95|101.85|101.95|101.85|101.95|101.9|101.9|101.8|32070
1605715180000|2020-11-18 15:59:40|101.9||101.9||101.9||101.9||348
1605715190000|2020-11-18 15:59:50|101.95|101.9|101.95|101.85|101.95|101.9|101.95|101.85|3982
1605715200000|2020-11-18 16:00:00|102|101.9|102|101.9|102|101.9|102|101.9|12051
1605715210000|2020-11-18 16:00:10||101.95||101.95||101.95||101.9|0
1605715220000|2020-11-18 16:00:20|101.95|101.9|102|101.9|102|101.95|101.95|101.9|39284
1605715230000|2020-11-18 16:00:30|101.95||102||102||101.95||17761
1605715250000|2020-11-18 16:00:50|102.05|101.95|102.1|102.05|102.15|102.05|102|101.95|63540
1605715260000|2020-11-18 16:01:00|102.15|102.1|102.2|102.1|102.2|102.15|102.15|102.05|39797
1605715270000|2020-11-18 16:01:10|102.25|102.15|102.25|102.2|102.25|102.2|102.25|102.15|19500
1605715280000|2020-11-18 16:01:20|102.2|102.15|102.25|102.2|102.25|102.2|102.2|102.1|35601
1605715290000|2020-11-18 16:01:30||102.15||102.2||102.2||102.15|7428
1605715300000|2020-11-18 16:01:40|102.3|102.25|102.3|102.2|102.3|102.25|102.3|102.2|11111
1605715310000|2020-11-18 16:01:50|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|9403
1605715320000|2020-11-18 16:02:00|102.4|102.3|102.35|102.3|102.4|102.3|102.35|102.3|648
1605715330000|2020-11-18 16:02:10|102.3|102.25|102.35|102.3|102.35|102.3|102.3|102.25|16015
1605715340000|2020-11-18 16:02:20|102.4|102.35|102.45|102.3|102.45|102.35|102.4|102.3|13123
1605715350000|2020-11-18 16:02:30||102.35||102.4||102.4||102.3|11352
1605715360000|2020-11-18 16:02:40|102.5|102.45|102.5|102.45|102.55|102.5|102.5|102.4|43821
1605715370000|2020-11-18 16:02:50|102.55||102.55||102.55||102.55||5786
1605715380000|2020-11-18 16:03:00|||||||||29812
1605715390000|2020-11-18 16:03:10||102.5||102.45||102.5||102.45|8446
1605715400000|2020-11-18 16:03:20|102.5|102.4|102.45|102.35|102.5|102.45|102.4|102.3|128274
1605715430000|2020-11-18 16:03:50|102.4|102.4|102.45|102.35|102.45|102.4|102.4|102.35|7329
1605715440000|2020-11-18 16:04:00|102.4|102.3|102.3|102.2|102.4|102.3|102.2|102.15|72245
1605715450000|2020-11-18 16:04:10|102.25||102.3||102.3||102.25||1356
1605715460000|2020-11-18 16:04:20|102.35|102.25|102.35|102.3|102.35|102.3|102.3|102.2|10686
1605715470000|2020-11-18 16:04:30|102.4|102.35|102.45|102.35|102.45|102.35|102.35|102.3|9112
1605715480000|2020-11-18 16:04:40|102.4|102.4|102.45|102.35|102.45|102.4|102.4|102.35|14090
1605715490000|2020-11-18 16:04:50|102.4|102.3|102.4|102.3|102.45|102.3|102.4|102.3|8143
1605715500000|2020-11-18 16:05:00||102.35||102.3||102.35||102.3|5388
1605715510000|2020-11-18 16:05:10|102.45|102.35|102.45|102.35|102.45|102.4|102.45|102.35|7088
1605715520000|2020-11-18 16:05:20|||||||||1400
1605715530000|2020-11-18 16:05:30|102.5|102.4|102.5|102.35|102.5|102.4|102.5|102.35|11632
1605715540000|2020-11-18 16:05:40|102.45|102.3|102.4|102.3|102.45|102.35|102.35|102.3|18999
1605715550000|2020-11-18 16:05:50||102.35||102.3||102.35||102.3|14753
1605715560000|2020-11-18 16:06:00||102.35||102.35||102.35||102.35|9723
1605715570000|2020-11-18 16:06:10|102.45|102.4|102.4|102.3|102.45|102.4|102.35|102.25|29693
1605715590000|2020-11-18 16:06:30|102.35|102.35|102.4|102.3|102.4|102.35|102.35|102.3|3960
1605715600000|2020-11-18 16:06:40|102.35|102.35|102.4|102.3|102.4|102.35|102.35|102.3|27466
1605715610000|2020-11-18 16:06:50|||||||||717
1605715620000|2020-11-18 16:07:00||102.35||102.35||102.35||102.35|2126
1605715630000|2020-11-18 16:07:10|102.45|102.4|102.45|102.4|102.5|102.4|102.45|102.35|39031
1605715640000|2020-11-18 16:07:20|102.5|102.45|102.45|102.4|102.5|102.45|102.45|102.4|22026
1605715650000|2020-11-18 16:07:30|102.5||102.45||102.5||102.45||12656
1605715660000|2020-11-18 16:07:40|102.5|102.35|102.5|102.4|102.5|102.45|102.5|102.35|27394
1605715670000|2020-11-18 16:07:50|||||||||7001
1605715680000|2020-11-18 16:08:00|||||||||9695
1605715690000|2020-11-18 16:08:10|102.45|102.35|102.4|102.3|102.45|102.35|102.4|102.3|34046
1605715700000|2020-11-18 16:08:20||102.35||102.35||102.35||102.3|3355
1605715710000|2020-11-18 16:08:30||102.3||102.3||102.3||102.3|10179
1605715720000|2020-11-18 16:08:40|102.35||102.4||102.4||102.35||5300
1605715730000|2020-11-18 16:08:50|||||||||600
1605715740000|2020-11-18 16:09:00|||||||||14578
1605715750000|2020-11-18 16:09:10|||||||||3520
1605715760000|2020-11-18 16:09:20|102.45|102.35|102.5|102.45|102.5|102.45|102.45|102.35|35038
1605715770000|2020-11-18 16:09:30|102.55|102.5|102.6|102.5|102.6|102.5|102.55|102.45|13503
1605715780000|2020-11-18 16:09:40|102.5|102.45|102.5|102.45|102.6|102.45|102.5|102.4|88670
1605715790000|2020-11-18 16:09:50|102.55|102.5|102.6|102.45|102.6|102.5|102.5|102.45|16720
1605715800000|2020-11-18 16:10:00||102.5||102.5||102.5||102.5|5000
1605715810000|2020-11-18 16:10:10|102.55|102.45|102.6|102.5|102.6|102.5|102.55|102.45|2141
1605715820000|2020-11-18 16:10:20||102.55||102.5||102.55||102.5|16076
1605715830000|2020-11-18 16:10:30|102.55|102.55|102.55|102.45|102.6|102.55|102.55|102.45|25398
1605715840000|2020-11-18 16:10:40|||||||||10000
1605715850000|2020-11-18 16:10:50|102.5|102.5|102.55|102.5|102.55|102.5|102.5|102.45|11567
1605715860000|2020-11-18 16:11:00|102.6|102.45|102.6|102.5|102.6|102.5|102.5|102.45|15243
1605715870000|2020-11-18 16:11:10|||||||||10000
1605715880000|2020-11-18 16:11:20||102.45||102.45||102.45||102.45|10005
1605715890000|2020-11-18 16:11:30||102.5||102.5||102.5||102.45|171073
1605715900000|2020-11-18 16:11:40|102.5|102.45|102.5|102.45|102.6|102.45|102.5|102.45|46862
1605715910000|2020-11-18 16:11:50|102.55|102.4|102.45|102.35|102.55|102.4|102.4|102.3|91240
1605715920000|2020-11-18 16:12:00|102.5|102.4|102.45|102.4|102.5|102.4|102.45|102.4|4311
1605715930000|2020-11-18 16:12:10|102.4|102.35|102.45|102.4|102.45|102.4|102.4|102.35|32236
1605715940000|2020-11-18 16:12:20||102.35||102.35||102.35||102.35|517
1605715950000|2020-11-18 16:12:30||102.4||102.35||102.4||102.35|26694
1605715960000|2020-11-18 16:12:40||102.4||102.4||102.4||102.4|12
1605715970000|2020-11-18 16:12:50|||||||||22743
1605715980000|2020-11-18 16:13:00||102.35||102.4||102.4||102.35|21579
1605716000000|2020-11-18 16:13:20|102.4|102.35|102.4|102.35|102.4|102.4|102.4|102.35|17953
1605716010000|2020-11-18 16:13:30|102.35|102.3|102.35|102.3|102.35|102.35|102.35|102.3|22542
1605716020000|2020-11-18 16:13:40|102.4|102.35|102.4|102.3|102.4|102.35|102.4|102.3|24255
1605716030000|2020-11-18 16:13:50|102.35||102.35||102.35||102.35||1782
1605716040000|2020-11-18 16:14:00|102.4|102.35|102.35|102.3|102.45|102.35|102.35|102.3|27265
1605716050000|2020-11-18 16:14:10|||||||||21272
1605716060000|2020-11-18 16:14:20|102.3|102.25|102.35|102.25|102.35|102.25|102.25|102.2|39857
1605716070000|2020-11-18 16:14:30|102.3|102.2|102.25|102.2|102.3|102.25|102.25|102.2|9747
1605716080000|2020-11-18 16:14:40|||||||||15208
1605716100000|2020-11-18 16:15:00|102.25|102.15|102.45|102.3|102.45|102.3|102.25|102.15|28
1605716120000|2020-11-18 16:15:20|102.35|102.15|102.3|102.15|102.35|102.15|102.25|102.1|2335
1605716130000|2020-11-18 16:15:30|102.35|102.2|102.3|102.15|102.35|102.2|102.3|102.15|0
1605716150000|2020-11-18 16:15:50|102.35|102.2|102.35|102.25|102.35|102.25|102.3|102.2|1027
1605716160000|2020-11-18 16:16:00|102.3|102.2|102.3|102.2|102.35|102.25|102.3|102.2|3948
1605716180000|2020-11-18 16:16:20|102.35|102.25|102.35|102.2|102.35|102.25|102.3|102.15|0
1605716190000|2020-11-18 16:16:30|102.3|102.25|102.35|102.2|102.4|102.25|102.3|102.2|281
1605716200000|2020-11-18 16:16:40|102.4|102.25|102.35|102.25|102.4|102.25|102.35|102.25|0
1605716210000|2020-11-18 16:16:50|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605716220000|2020-11-18 16:17:00|102.35|102.25|102.45|102.35|102.45|102.35|102.35|102.25|5671
1605716230000|2020-11-18 16:17:10|102.4|102.3|102.4|102.25|102.45|102.35|102.35|102.2|1007
1605716240000|2020-11-18 16:17:20|102.35|102.2|102.4|102.3|102.4|102.3|102.35|102.2|0
1605716250000|2020-11-18 16:17:30|102.35|102.25|102.4|102.25|102.45|102.3|102.35|102.25|0
1605716260000|2020-11-18 16:17:40||102.3||102.3||102.3||102.3|0
1605716270000|2020-11-18 16:17:50|102.45|102.25|102.45|102.35|102.45|102.35|102.4|102.25|0
1605716280000|2020-11-18 16:18:00|102.35|102.3|102.4|102.3|102.4|102.3|102.35|102.25|0
1605716290000|2020-11-18 16:18:10|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|0
1605716300000|2020-11-18 16:18:20|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|4979
1605716320000|2020-11-18 16:18:40|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|0
1605716330000|2020-11-18 16:18:50|102.35|102.25|102.4|102.25|102.4|102.25|102.35|102.25|4718
1605716340000|2020-11-18 16:19:00|102.45|102.3|102.4|102.25|102.45|102.3|102.4|102.25|267
1605716350000|2020-11-18 16:19:10|102.45|102.3|102.5|102.4|102.5|102.4|102.45|102.3|395
1605716360000|2020-11-18 16:19:20|102.55|102.45|102.5|102.4|102.55|102.45|102.45|102.35|15027
1605716370000|2020-11-18 16:19:30|102.45|102.35|102.4|102.3|102.5|102.35|102.4|102.3|251
1605716380000|2020-11-18 16:19:40|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|0
1605716400000|2020-11-18 16:20:00|102.4|102.3|102.4|102.3|102.45|102.35|102.4|102.3|0
1605716410000|2020-11-18 16:20:10|102.45|102.35|102.55|102.4|102.55|102.4|102.4|102.3|1431
1605716420000|2020-11-18 16:20:20|102.5|102.35|102.45|102.3|102.5|102.4|102.45|102.3|1538
1605716430000|2020-11-18 16:20:30|102.5|102.35|102.45|102.35|102.5|102.4|102.45|102.35|0
1605716440000|2020-11-18 16:20:40|102.5|102.4|102.5|102.4|102.5|102.4|102.5|102.4|0
1605716450000|2020-11-18 16:20:50|102.45|102.35|102.45|102.35|102.45|102.35|102.4|102.3|0
1605716470000|2020-11-18 16:21:10|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605716480000|2020-11-18 16:21:20|102.45|102.35|102.5|102.4|102.55|102.45|102.45|102.35|416
1605716490000|2020-11-18 16:21:30|102.55|102.45|102.5|102.4|102.55|102.45|102.45|102.35|0
1605716500000|2020-11-18 16:21:40|102.55|102.45|102.55|102.4|102.55|102.45|102.5|102.35|0
1605716510000|2020-11-18 16:21:50|102.5|102.35|102.55|102.4|102.55|102.4|102.5|102.35|0
1605716520000|2020-11-18 16:22:00|102.5|102.35|102.45|102.3|102.5|102.35|102.45|102.3|5344
1605716530000|2020-11-18 16:22:10|102.5|102.4|102.55|102.4|102.55|102.4|102.5|102.4|4077
1605716540000|2020-11-18 16:22:20|102.5|102.35|102.55|102.45|102.55|102.45|102.5|102.35|0
1605716550000|2020-11-18 16:22:30|102.4|102.4|102.5|102.35|102.5|102.4|102.4|102.25|4550
1605716560000|2020-11-18 16:22:40|102.45|102.3|102.45|102.3|102.45|102.3|102.45|102.3|0
1605716570000|2020-11-18 16:22:50||102.35||102.35||102.35||102.35|0
1605716590000|2020-11-18 16:23:10|102.5|102.4|102.5|102.4|102.5|102.4|102.45|102.35|2927
1605716600000|2020-11-18 16:23:20|102.45|102.35|102.35|102.25|102.45|102.35|102.35|102.25|4749
1605716610000|2020-11-18 16:23:30|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605716620000|2020-11-18 16:23:40|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|0
1605716630000|2020-11-18 16:23:50|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605716650000|2020-11-18 16:24:10|102.35|102.25|102.35|102.25|102.35|102.25|102.3|102.2|4986
1605716660000|2020-11-18 16:24:20|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|0
1605716670000|2020-11-18 16:24:30|102.35|102.25|102.35|102.25|102.35|102.25|102.35|102.25|0
1605716680000|2020-11-18 16:24:40|102.3|102.2|102.35|102.2|102.35|102.2|102.3|102.2|0
1605716690000|2020-11-18 16:24:50|102.3|102.15|102.3|102.2|102.35|102.2|102.25|102.15|0
1605716700000|2020-11-18 16:25:00|102.35||102.35||102.35||102.35||0
1605716710000|2020-11-18 16:25:10|102.3|102.15|102.25|102.15|102.35|102.2|102.25|102.15|721
1605716720000|2020-11-18 16:25:20|102.3|102.2|102.3|102.15|102.3|102.2|102.25|102.15|1732
1605716730000|2020-11-18 16:25:30|102.25|102.1|102.25|102.15|102.25|102.15|102.25|102.1|0
1605716740000|2020-11-18 16:25:40|102.3|102.1|102.25|102.15|102.3|102.15|102.2|102.1|1803
1605716750000|2020-11-18 16:25:50|102.2|102.1|102.35|102.25|102.35|102.25|102.2|102.1|9770
1605716760000|2020-11-18 16:26:00|102.3|102.2|102.35|102.25|102.35|102.25|102.3|102.15|0
1605716770000|2020-11-18 16:26:10|102.4|102.3|102.3|102.2|102.4|102.3|102.3|102.2|95
1605716780000|2020-11-18 16:26:20|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|1995
1605716800000|2020-11-18 16:26:40|102.4|102.25|102.35|102.2|102.4|102.25|102.3|102.2|4360
1605716810000|2020-11-18 16:26:50|102.4|102.3|102.4|102.3|102.4|102.3|102.35|102.25|0
1605716820000|2020-11-18 16:27:00|102.35|102.2|102.35|102.2|102.35|102.25|102.35|102.2|0
1605716830000|2020-11-18 16:27:10|102.4|102.25|102.3|102.2|102.4|102.25|102.3|102.2|9500
1605716840000|2020-11-18 16:27:20|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|648
1605716850000|2020-11-18 16:27:30|102.35|102.25|102.35|102.2|102.35|102.25|102.3|102.2|0
1605716860000|2020-11-18 16:27:40|102.4|102.25|102.35|102.25|102.4|102.25|102.3|102.2|69
1605716870000|2020-11-18 16:27:50|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|3095
1605716890000|2020-11-18 16:28:10|102.35|102.25|102.3|102.2|102.35|102.25|102.3|102.2|0
1605716900000|2020-11-18 16:28:20|102.35|102.25|102.45|102.35|102.45|102.35|102.3|102.2|197
1605716910000|2020-11-18 16:28:30|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|1973
1605716920000|2020-11-18 16:28:40|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1605716930000|2020-11-18 16:28:50|102.45|102.35|102.45|102.35|102.45|102.35|102.45|102.35|0
1605716940000|2020-11-18 16:29:00|102.55|102.4|103|102.8|103|102.85|102.55|102.4|71671
1605716950000|2020-11-18 16:29:10|103.05|102.9|103|102.85|103.15|102.95|102.95|102.8|11071
1605716960000|2020-11-18 16:29:20|102.95|102.8|102.95|102.85|103.05|102.9|102.95|102.8|11041
1605716970000|2020-11-18 16:29:30|103|102.7|102.7|102.5|103|102.7|102.7|102.5|11058
1605716980000|2020-11-18 16:29:40|102.75|102.55|102.7|102.5|102.75|102.55|102.7|102.5|319
1605716990000|2020-11-18 16:29:50|102.75|102.55|103.1|102.85|103.15|102.9|102.65|102.5|5620
1605772810000|2020-11-19 08:00:10|101|100.25|100.95|100.4|101|100.4|100.25|100.2|191343
1605772820000|2020-11-19 08:00:20|101|100.45|101.35|100.65|101.35|101.1|100.6|100.45|120361
1605772830000|2020-11-19 08:00:30|101.3|100.55|101.15|100.5|101.35|100.85|100.85|100.2|112405
1605772840000|2020-11-19 08:00:40|101.1|100.4|100.6|100.1|101.1|100.4|100.6|100.1|191340
1605772850000|2020-11-19 08:00:50|100.65|100.2|101|100.45|101.05|100.45|100.65|100.1|114349
1605772860000|2020-11-19 08:01:00|101.1|100.5|101.1|100.8|101.2|101.1|101|100.45|34041
1605772870000|2020-11-19 08:01:10|101.3|100.7|101.8|101.15|101.8|101.15|101.3|100.6|101938
1605772880000|2020-11-19 08:01:20|101.75|101|101.7|100.9|101.75|101|101.7|100.9|26414
1605772890000|2020-11-19 08:01:30|101.75|101.1|101.55|101.1|101.75|101.7|101.55|101.1|31569
1605772900000|2020-11-19 08:01:40|101.5|101.15|101.6|101.15|101.6|101.15|101.5|101.15|27352
1605772910000|2020-11-19 08:01:50|||||||||5889
1605772920000|2020-11-19 08:02:00|101.55|101.1|101.45|101|101.55|101.15|101.45|101|109515
1605772930000|2020-11-19 08:02:10|101.4|100.8|100.85|100.2|101.45|101|100.85|100.2|160407
1605772940000|2020-11-19 08:02:20|100.5|100.15|100.45|100|100.5|100.15|100.1|100|99343
1605772950000|2020-11-19 08:02:30|100.5|100.05|100.45|100.05|100.5|100.05|100.45|100.05|38419
1605772960000|2020-11-19 08:02:40|100.5|100.1|100.85|100.4|100.85|100.4|100.45|100.05|47711
1605772970000|2020-11-19 08:02:50|100.95|100.5|100.85|100.4|101|100.65|100.85|100.3|112264
1605772980000|2020-11-19 08:03:00||100.35||100.35||100.35||100.3|28320
1605772990000|2020-11-19 08:03:10|100.8|100.7|101|100.5|101|100.9|100.75|100.35|79180
1605773000000|2020-11-19 08:03:20||100.55||100.55||100.55||100.55|14444
1605773010000|2020-11-19 08:03:30|101.2|100.7|101.6|101.25|102|101.85|101.2|100.7|520665
1605773020000|2020-11-19 08:03:40|101.55|101|101|100.7|101.55|101|101|100.7|25910
1605773030000|2020-11-19 08:03:50|101.05|100.85|101.25|100.85|101.25|100.85|101.05|100.85|46017
1605773040000|2020-11-19 08:04:00|101.2||101.2||101.25||101.2||37725
1605773050000|2020-11-19 08:04:10|101.15|100.75|101.15|100.85|101.2|100.85|101|100.75|26811
1605773060000|2020-11-19 08:04:20|101|100.9|101.25|100.9|101.25|100.9|101|100.75|43177
1605773070000|2020-11-19 08:04:30|||||||||3329
1605773080000|2020-11-19 08:04:40|||||||||29899
1605773090000|2020-11-19 08:04:50|101.2||101.2||101.2||101.2||5981
1605773100000|2020-11-19 08:05:00|101.15|100.85|100.8|100.3|101.15|100.85|100.8|100.3|61922
1605773110000|2020-11-19 08:05:10|||||||||51035
1605773120000|2020-11-19 08:05:20|100.95|100.5|100.95|100.55|100.95|100.55|100.95|100.5|45820
1605773130000|2020-11-19 08:05:30|100.9||100.9||100.9||100.85||4239
1605773140000|2020-11-19 08:05:40|100.85||100.8||100.85||100.8||10239
1605773150000|2020-11-19 08:05:50|100.85||100.85||100.85||100.8||30037
1605773160000|2020-11-19 08:06:00|100.95|100.6|101.25|100.75|101.3|100.75|100.95|100.6|28061
1605773180000|2020-11-19 08:06:20|||||||||6906
1605773190000|2020-11-19 08:06:30|101.2|100.9|101.2|100.9|101.2|100.9|101.2|100.9|13007
1605773200000|2020-11-19 08:06:40|101.25|100.95|101.5|101.25|101.5|101.25|101.2|100.9|17259
1605773210000|2020-11-19 08:06:50|101.7|101.3|101.65|101.3|101.7|101.3|101.65|101.3|7207
1605773220000|2020-11-19 08:07:00|||||||||2681
1605773230000|2020-11-19 08:07:10|101.6||101.65||101.65||101.6||16666
1605773240000|2020-11-19 08:07:20|101.6|101.35|101.4|101|101.9|101.55|101.4|101|74382
1605773250000|2020-11-19 08:07:30|||||||||3205
1605773260000|2020-11-19 08:07:40|101.35|101.05|101.55|101.15|101.6|101.2|101.3|101.05|37604
1605773270000|2020-11-19 08:07:50|101.65|101.2|101.55|101.25|101.65|101.25|101.55|101.2|3681
1605773280000|2020-11-19 08:08:00||101.2||101.2||101.25||101.2|12565
1605773290000|2020-11-19 08:08:10|101.6|101.25|101.65|101.25|101.65|101.25|101.6|101.2|16982
1605773300000|2020-11-19 08:08:20|101.7|101.3|101.85|101.45|101.9|101.45|101.7|101.3|9103
1605773310000|2020-11-19 08:08:30|101.9|101.5|101.95|101.7|102|101.75|101.9|101.5|47979
1605773320000|2020-11-19 08:08:40|||||||||5269
1605773330000|2020-11-19 08:08:50|102|101.75|102.1|101.6|102.2|102.05|102|101.6|121437
1605773340000|2020-11-19 08:09:00|102.05|101.65|102|101.65|102.05|101.65|102|101.65|5434
1605773350000|2020-11-19 08:09:10|102.05|101.7|102.15|101.85|102.15|101.85|101.95|101.65|23756
1605773360000|2020-11-19 08:09:20|102.2|101.9|102.2|101.9|102.2|101.9|102.15|101.9|18832
1605773370000|2020-11-19 08:09:30|102.15||102.2||102.2||102.15||6587
1605773380000|2020-11-19 08:09:40|102.25|101.9|102.45|102.1|102.5|102.15|102.25|101.9|50
1605773390000|2020-11-19 08:09:50|102.5|102.15|102.5|102.15|102.5|102.15|102.5|102.15|0
1605773400000|2020-11-19 08:10:00|102.45|102.1|102.5|102.15|102.5|102.15|102.45|102.1|0
1605773410000|2020-11-19 08:10:10|102.45|102.1|102.85|102.55|102.9|102.6|102.4|102.1|8368
1605773420000|2020-11-19 08:10:20|102.75|102.4|102.65|102.55|102.75|102.55|102.55|102.15|4607
1605773430000|2020-11-19 08:10:30|102.7|102.6|102.65|102.35|102.7|102.6|102.6|102.3|4101
1605773440000|2020-11-19 08:10:40|102.6|102.3|102.65|102.3|102.65|102.35|102.55|102.3|17817
1605773450000|2020-11-19 08:10:50|102.6|102.35|102.5|102.2|102.6|102.35|102.45|102.15|340
1605773460000|2020-11-19 08:11:00|102.45|102.15|102.45|102.2|102.45|102.2|102.4|102.15|0
1605773470000|2020-11-19 08:11:10|102.4|102.15|102.4|102.15|102.45|102.2|102.2|102.05|2398
1605773480000|2020-11-19 08:11:20|102.35|102.1|102.3|102.1|102.45|102.15|102.3|102.05|287
1605773490000|2020-11-19 08:11:30|102.35|102.15|102.3|102.1|102.35|102.15|102.3|102.1|0
1605773500000|2020-11-19 08:11:40|102.45|102.2|102.4|102.2|102.45|102.2|102.35|102.15|0
1605773510000|2020-11-19 08:11:50|102.35|102.15|101.95|101.55|102.35|102.2|101.95|101.55|6791
1605773520000|2020-11-19 08:12:00|102|101.6|101.95|101.75|102|101.9|101.95|101.6|2788
1605773530000|2020-11-19 08:12:10|101.85|101.55|101.8|101.6|101.9|101.7|101.8|101.5|46
1605773540000|2020-11-19 08:12:20|101.75|101.45|101.6|101.35|101.75|101.5|101.55|101.1|343
1605773560000|2020-11-19 08:12:40|101.55|101.3|101.6|101.35|101.6|101.35|101.55|101.3|43
1605773570000|2020-11-19 08:12:50|101.45|101.15|101.45|101.15|101.45|101.15|101.4|101.1|0
1605773580000|2020-11-19 08:13:00|101.35|101.1|101.45|101.15|101.5|101.15|101.3|101|2867
1605773590000|2020-11-19 08:13:10|101.35|101|101.4|101|101.4|101.05|101.35|100.95|3275
1605773610000|2020-11-19 08:13:30|101.35|100.95|101.3|100.95|101.35|101|101.3|100.95|0
1605773620000|2020-11-19 08:13:40|101.4|101.1|101.8|101.5|101.85|101.5|101.35|101.1|7314
1605773630000|2020-11-19 08:13:50|101.75|101.55|101.8|101.5|101.8|101.55|101.75|101.45|341
1605773640000|2020-11-19 08:14:00|101.75|101.45|101.75|101.45|101.75|101.45|101.75|101.45|0
1605773650000|2020-11-19 08:14:10|101.8|101.5|101.85|101.65|101.9|101.7|101.8|101.5|2428
1605773660000|2020-11-19 08:14:20|101.9|101.7|102.25|102|102.35|102.05|101.9|101.7|6432
1605773670000|2020-11-19 08:14:30|102.05|101.85|102.05|101.7|102.15|101.9|102|101.65|680
1605773680000|2020-11-19 08:14:40|102|101.65|101.65|101.4|102|101.65|101.65|101.4|815
1605773690000|2020-11-19 08:14:50|101.7|101.45|101.55|101.2|101.7|101.45|101.5|101.15|1833
1605773700000|2020-11-19 08:15:00|101.5|101.15|101.55|101.2|101.55|101.2|101.5|101.15|1000
1605773710000|2020-11-19 08:15:10|101.5|101.15|101.35|101.05|101.5|101.15|101.3|101|2671
1605773720000|2020-11-19 08:15:20|101.3|101|101.45|101.05|101.5|101.1|101.3|101|190
1605773730000|2020-11-19 08:15:30|101.4|101.1|101.4|101.05|101.4|101.1|101.4|101.05|1771
1605773760000|2020-11-19 08:16:00|101.45|101.1|101.4|101.05|101.45|101.1|101.4|101.05|0
1605773780000|2020-11-19 08:16:20|101.35|101|101.35|101|101.35|101|101.35|101|0
1605773790000|2020-11-19 08:16:30|101.4|100.75|101.05|100.75|101.4|100.8|101.05|100.75|4190
1605773800000|2020-11-19 08:16:40|101.1|100.8|101.1|100.8|101.1|100.8|101.05|100.75|0
1605773810000|2020-11-19 08:16:50|101.05|100.75|101.05|100.75|101.05|100.75|101.05|100.75|0
1605773820000|2020-11-19 08:17:00|101.1|100.55|100.9|100.6|101.1|100.6|100.85|100.55|0
1605773840000|2020-11-19 08:17:20|100.85|100.55|100.85|100.55|100.85|100.55|100.85|100.55|0
1605773850000|2020-11-19 08:17:30|100.9|100.6|101.2|100.95|101.35|101.15|100.85|100.55|5474
1605773860000|2020-11-19 08:17:40|101.3|101.1|101.35|101.1|101.45|101.15|101.15|100.95|23686
1605773870000|2020-11-19 08:17:50|101.3|101.15|101.55|101.2|101.6|101.25|101.25|101.1|4641
1605773880000|2020-11-19 08:18:00|101.4|101.25|101.4|101.2|101.45|101.25|101.35|101.2|149
1605773890000|2020-11-19 08:18:10|101.45|101.15|101.4|101.2|101.45|101.25|101.3|101.05|3533
1605773900000|2020-11-19 08:18:20|101.25|101.15|101.25|101.15|101.4|101.2|101.25|101.15|3352
1605773910000|2020-11-19 08:18:30|101.3|101.2|101.35|101.2|101.4|101.2|101.25|101.15|3987
1605773920000|2020-11-19 08:18:40|101.5|101.15|101.35|101.2|101.5|101.25|101.3|101.15|5044
1605773930000|2020-11-19 08:18:50|101.3|101.15|101.45|101.2|101.6|101.25|101.3|101.15|5923
1605773940000|2020-11-19 08:19:00|101.5|101.1|101.25|101|101.5|101.1|101.25|101|3000
1605773950000|2020-11-19 08:19:10|101.3|101.05|101.05|100.8|101.3|101.05|101.05|100.75|2019
1605773960000|2020-11-19 08:19:20||100.75||100.75||100.75||100.75|0
1605773970000|2020-11-19 08:19:30|100.9|100.6|100.85|100.6|100.95|100.65|100.8|100.55|336
1605773980000|2020-11-19 08:19:40|100.8|100.55|100.6|100.45|100.8|100.55|100.6|100.45|2294
1605773990000|2020-11-19 08:19:50|100.55|100.3|100.7|100.45|100.75|100.5|100.5|100.25|5136
1605774000000|2020-11-19 08:20:00|100.75|100.4|100.65|100.45|100.75|100.5|100.65|100.4|1596
1605774010000|2020-11-19 08:20:10|100.7|100.5|100.85|100.6|101|100.65|100.7|100.5|2795
1605774020000|2020-11-19 08:20:20|101|100.65|101|100.65|101|100.65|100.95|100.6|0
1605774030000|2020-11-19 08:20:30|100.95|100.6|100.95|100.65|101|100.7|100.95|100.6|0
1605774040000|2020-11-19 08:20:40|101|100.6|101|100.8|101|100.8|100.95|100.6|1220
1605774050000|2020-11-19 08:20:50|100.95|100.75|100.85|100.4|101|100.75|100.85|100.4|2000
1605774060000|2020-11-19 08:21:00|100.8|100.35|100.85|100.5|100.85|100.55|100.8|100.35|0
1605774070000|2020-11-19 08:21:10|100.8|100.55|100.8|100.55|100.85|100.55|100.8|100.55|0
1605774080000|2020-11-19 08:21:20|100.85|100.65|100.8|100.6|100.85|100.65|100.8|100.6|0
1605774090000|2020-11-19 08:21:30|100.85|100.65|100.8|100.45|100.85|100.65|100.8|100.45|744
1605774110000|2020-11-19 08:21:50|100.7|100.4|100.65|100.35|100.7|100.4|100.65|100.35|339
1605774120000|2020-11-19 08:22:00|100.7|100.4|100.65|100.35|100.7|100.4|100.65|100.35|5151
1605774130000|2020-11-19 08:22:10|100.7|100.4|100.75|100.35|100.8|100.4|100.65|100.35|1653
1605774140000|2020-11-19 08:22:20|100.8|100.4|100.75|100.45|100.8|100.5|100.75|100.4|0
1605774150000|2020-11-19 08:22:30|100.8|100.5|100.8|100.5|100.8|100.5|100.8|100.5|0
1605774160000|2020-11-19 08:22:40|100.65|100.45|100.85|100.55|100.85|100.55|100.65|100.45|1707
1605774170000|2020-11-19 08:22:50|100.75|100.5|100.75|100.5|100.8|100.55|100.75|100.5|622
1605774180000|2020-11-19 08:23:00|100.8|100.55|100.55|100.35|100.8|100.55|100.5|100.3|5272
1605774190000|2020-11-19 08:23:10|100.5|100.3|100.5|100.3|100.5|100.3|100.5|100.3|0
1605774200000|2020-11-19 08:23:20|100.55|100.25|100.55|100.3|100.55|100.3|100.5|100.25|0
1605774210000|2020-11-19 08:23:30|100.5|100.35|100.6|100.4|100.6|100.4|100.5|100.25|7992
1605774220000|2020-11-19 08:23:40|100.55|100.35|100.65|100.4|100.7|100.45|100.55|100.35|805
1605774230000|2020-11-19 08:23:50|100.7|100.45|100.8|100.55|100.8|100.55|100.65|100.45|4800
1605774240000|2020-11-19 08:24:00|100.85|100.5|100.9|100.7|100.9|100.7|100.85|100.5|2075
1605774250000|2020-11-19 08:24:10|101|100.75|101.2|100.95|101.2|100.95|100.95|100.75|4346
1605774260000|2020-11-19 08:24:20|101.15|100.9|101.15|101.05|101.25|101.1|101.15|100.9|1083
1605774270000|2020-11-19 08:24:30|101.25|101.1|101.25|101.1|101.25|101.1|101.2|101.05|775
1605774280000|2020-11-19 08:24:40|101.35|101.2|101.35|101.2|101.35|101.2|101.3|101.15|1926
1605774290000|2020-11-19 08:24:50|101.3|101.15|101.3|101.15|101.35|101.2|101.3|101.15|721
1605774300000|2020-11-19 08:25:00|101.35|101.2|101.35|101.2|101.35|101.2|101.35|101.2|1701
1605774310000|2020-11-19 08:25:10|101.3|101.15|101.2|101.05|101.3|101.15|101.2|101.05|260
1605774320000|2020-11-19 08:25:20|101.25|101.1|101.15|100.85|101.25|101.1|101.15|100.85|2133
1605774330000|2020-11-19 08:25:30|101.1|100.9|101.1|100.85|101.1|100.9|101.1|100.85|0
1605774340000|2020-11-19 08:25:40|101|100.75|101.15|100.9|101.2|100.95|101|100.75|2420
1605774350000|2020-11-19 08:25:50|101.2|100.95|101.15|100.9|101.2|100.95|101.15|100.9|0
1605774360000|2020-11-19 08:26:00|101.2|100.95|101.15|100.9|101.2|100.95|101.15|100.9|700
1605774370000|2020-11-19 08:26:10|101.5|101.1|101.55|101.35|101.55|101.35|101.45|101.1|2567
1605774380000|2020-11-19 08:26:20|101.5|101.4|101.5|101.3|101.6|101.4|101.5|101.3|5230
1605774390000|2020-11-19 08:26:30|101.55|101.15|101.4|101.15|101.55|101.2|101.4|101.15|7013
1605774400000|2020-11-19 08:26:40|101.45|101.2|101.45|101.2|101.45|101.2|101.45|101.2|0
1605774410000|2020-11-19 08:26:50|101.4|101.15|101.4|101.15|101.4|101.15|101.4|101.15|0
1605774430000|2020-11-19 08:27:10|101.45|101.2|101.25|101.05|101.45|101.2|101.25|101.05|583
1605774440000|2020-11-19 08:27:20|101.3|101.1|101.2|100.95|101.3|101.1|101.15|100.9|954
1605774460000|2020-11-19 08:27:40|101.15|100.9|101.1|100.8|101.15|100.9|101.1|100.8|49
1605774490000|2020-11-19 08:28:10|101|100.7|100.95|100.7|101|100.7|100.95|100.7|692
1605774500000|2020-11-19 08:28:20|100.9|100.65|100.95|100.8|101|100.8|100.9|100.65|3043
1605774510000|2020-11-19 08:28:30|100.9|100.75|100.9|100.7|100.95|100.75|100.85|100.65|600
1605774520000|2020-11-19 08:28:40|100.85|100.65|100.85|100.65|100.85|100.65|100.85|100.65|0
1605774540000|2020-11-19 08:29:00|100.9|100.7|100.85|100.65|100.9|100.7|100.85|100.65|0
1605774550000|2020-11-19 08:29:10|101|100.7|101|100.7|101|100.7|101|100.7|897
1605774560000|2020-11-19 08:29:20|100.95|100.65|100.9|100.65|100.95|100.65|100.9|100.65|0
1605774570000|2020-11-19 08:29:30|100.95|100.7|100.8|100.65|100.95|100.7|100.8|100.65|0
1605774580000|2020-11-19 08:29:40|100.9|100.7|100.85|100.65|100.9|100.7|100.85|100.65|4633
1605774590000|2020-11-19 08:29:50|100.9|100.7|100.9|100.7|100.9|100.7|100.9|100.7|622
1605774600000|2020-11-19 08:30:00|100.95|100.65|100.8|100.6|101|100.7|100.75|100.55|710
1605774610000|2020-11-19 08:30:10|100.75|100.55|100.7|100.55|100.75|100.55|100.6|100.5|2148
1605774620000|2020-11-19 08:30:20|100.55|100.35|100.6|100.35|100.6|100.35|100.55|100.3|200
1605774630000|2020-11-19 08:30:30|100.55|100.3|100.55|100.3|100.55|100.3|100.55|100.3|0
1605774640000|2020-11-19 08:30:40|100.7|100.4|100.7|100.5|100.7|100.55|100.65|100.4|1324
1605774650000|2020-11-19 08:30:50|100.65|100.45|100.7|100.5|100.7|100.5|100.65|100.45|45
1605774660000|2020-11-19 08:31:00|100.65|100.45|100.7|100.5|100.75|100.55|100.65|100.45|1485
1605774680000|2020-11-19 08:31:20|100.75|100.55|100.75|100.55|100.75|100.55|100.75|100.55|0
1605774690000|2020-11-19 08:31:30|100.7|100.5|100.8|100.55|100.8|100.55|100.7|100.5|1440
1605774710000|2020-11-19 08:31:50|100.75|100.5|100.8|100.55|100.8|100.55|100.75|100.5|113
1605774720000|2020-11-19 08:32:00|100.75|100.5|100.8|100.7|100.8|100.7|100.75|100.5|600
1605774730000|2020-11-19 08:32:10|100.75|100.65|100.85|100.65|100.9|100.8|100.75|100.65|8682
1605774740000|2020-11-19 08:32:20|100.9|100.7|100.9|100.8|100.95|100.85|100.85|100.65|1710
1605774750000|2020-11-19 08:32:30|100.95|100.85|101|100.8|101.05|100.85|100.95|100.8|4552
1605774760000|2020-11-19 08:32:40|101.05|100.85|101|100.8|101.05|100.9|100.95|100.7|1483
1605774780000|2020-11-19 08:33:00|100.95|100.75|100.9|100.65|100.95|100.75|100.9|100.65|750
1605774790000|2020-11-19 08:33:10|100.95|100.7|100.95|100.7|100.95|100.7|100.95|100.7|0
1605774800000|2020-11-19 08:33:20|100.9|100.65|100.9|100.7|100.95|100.75|100.85|100.65|4662
1605774810000|2020-11-19 08:33:30|100.95|100.65|100.9|100.7|100.95|100.7|100.9|100.65|0
1605774840000|2020-11-19 08:34:00|100.95|100.75|100.95|100.75|100.95|100.75|100.95|100.75|1400
1605774850000|2020-11-19 08:34:10|100.9|100.7|100.95|100.75|100.95|100.75|100.9|100.7|0
1605774860000|2020-11-19 08:34:20|100.9|100.7|100.9|100.7|100.9|100.7|100.9|100.7|0
1605774870000|2020-11-19 08:34:30|100.95|100.75|101.05|100.75|101.05|100.75|100.9|100.7|2867
1605774880000|2020-11-19 08:34:40|101|100.85|101|100.85|101|100.85|100.95|100.8|5234
1605774890000|2020-11-19 08:34:50|100.95|100.8|100.95|100.8|100.95|100.8|100.95|100.8|1049
1605774900000|2020-11-19 08:35:00|101|100.85|101|100.8|101|100.85|100.95|100.8|348
1605774910000|2020-11-19 08:35:10|100.95|100.75|100.85|100.65|101|100.75|100.85|100.6|532
1605774920000|2020-11-19 08:35:20|100.8|100.6|100.8|100.6|100.8|100.6|100.8|100.6|0
1605774930000|2020-11-19 08:35:30|100.85|100.65|100.8|100.6|100.85|100.65|100.8|100.6|0
1605774960000|2020-11-19 08:36:00|100.85|100.65|100.85|100.65|100.85|100.65|100.85|100.65|0
1605774980000|2020-11-19 08:36:20|100.8|100.6|100.8|100.6|100.8|100.6|100.8|100.6|0
1605774990000|2020-11-19 08:36:30|100.85|100.65|100.9|100.75|100.9|100.75|100.75|100.6|3681
1605775000000|2020-11-19 08:36:40|100.85|100.7|100.85|100.7|100.9|100.75|100.85|100.7|2486
1605775010000|2020-11-19 08:36:50|100.9|100.75|100.95|100.8|101|100.8|100.9|100.75|2
1605775020000|2020-11-19 08:37:00|100.9|100.75|100.9|100.75|100.9|100.75|100.9|100.75|0
1605775030000|2020-11-19 08:37:10|100.95|100.8|100.9|100.75|100.95|100.8|100.9|100.75|0
1605775040000|2020-11-19 08:37:20|101|100.8|100.95|100.8|101|100.85|100.95|100.75|0
1605775050000|2020-11-19 08:37:30|101.05|100.95|100.95|100.75|101.05|100.95|100.9|100.7|732
1605775060000|2020-11-19 08:37:40|100.9|100.7|100.9|100.7|100.9|100.7|100.9|100.7|0
1605775070000|2020-11-19 08:37:50|100.95|100.75|100.95|100.75|100.95|100.75|100.95|100.75|0
1605775080000|2020-11-19 08:38:00|100.9|100.7|100.8|100.6|100.9|100.7|100.8|100.6|10000
1605775110000|2020-11-19 08:38:30|100.85|100.65|100.85|100.7|100.9|100.75|100.8|100.65|3261
1605775130000|2020-11-19 08:38:50|100.9|100.75|100.9|100.8|100.9|100.8|100.85|100.75|2132
1605775140000|2020-11-19 08:39:00|100.85|100.75|101.05|100.9|101.1|100.9|100.85|100.75|11211
1605775150000|2020-11-19 08:39:10|101.1|100.95|101.1|100.95|101.1|100.95|101.05|100.9|331
1605775160000|2020-11-19 08:39:20|101.05|100.9|101.2|100.9|101.35|101.05|101.05|100.9|15269
1605775170000|2020-11-19 08:39:30|101.25|100.95|101.2|100.9|101.25|100.95|101.2|100.9|0
1605775180000|2020-11-19 08:39:40|101.25|100.95|101.2|100.95|101.25|101.05|101.15|100.9|1507
1605775200000|2020-11-19 08:40:00|101.15|100.9|101.1|100.8|101.2|100.95|101.1|100.8|622
1605775230000|2020-11-19 08:40:30|101.15|100.85|100.9|100.65|101.15|100.85|100.9|100.65|998
1605775250000|2020-11-19 08:40:50|100.95|100.7|100.95|100.7|101|100.75|100.9|100.65|517
1605775260000|2020-11-19 08:41:00|101|100.75|101|100.75|101|100.75|101|100.75|0
1605775270000|2020-11-19 08:41:10|100.95|100.7|101.15|100.9|101.15|100.9|100.95|100.7|7081
1605775280000|2020-11-19 08:41:20|101.2|100.95|101.2|100.95|101.2|100.95|101.2|100.95|0
1605775290000|2020-11-19 08:41:30|101.15|100.9|101.15|100.9|101.15|100.9|101.15|100.9|0
1605775300000|2020-11-19 08:41:40|101.2|100.95|101.25|101|101.25|101|101.2|100.95|1000
1605775310000|2020-11-19 08:41:50|101.2|100.95|101.2|100.95|101.25|101|101.2|100.95|1784
1605775320000|2020-11-19 08:42:00|101.25|101|101.25|101|101.25|101|101.2|100.95|0
1605775330000|2020-11-19 08:42:10|101.2|100.95|101.2|100.95|101.3|101.1|101.2|100.9|349
1605775340000|2020-11-19 08:42:20|101.25|101|101.15|100.9|101.25|101|101.15|100.9|324
1605775360000|2020-11-19 08:42:40|101.2|100.95|101.15|100.9|101.2|100.95|101.15|100.9|0
1605775370000|2020-11-19 08:42:50|101.05|100.8|101.05|100.8|101.1|100.85|101.05|100.8|50
1605775380000|2020-11-19 08:43:00|101|100.75|101.05|100.85|101.05|100.85|100.95|100.75|1244
1605775390000|2020-11-19 08:43:10|101|100.95|101.05|100.8|101.1|101|101|100.8|1042
1605775400000|2020-11-19 08:43:20|101.1|100.85|101.1|100.85|101.1|100.85|101.1|100.85|0
1605775410000|2020-11-19 08:43:30|101.05|100.8|101.05|100.8|101.05|100.8|101.05|100.8|0
1605775420000|2020-11-19 08:43:40|101|100.85|101.05|100.85|101.05|100.85|101|100.8|622
1605775430000|2020-11-19 08:43:50|101|100.8|100.95|100.8|101.05|100.85|100.95|100.75|1540
1605775440000|2020-11-19 08:44:00|101|100.85|100.95|100.75|101|100.85|100.95|100.75|0
1605775450000|2020-11-19 08:44:10|101|100.8|101|100.85|101|100.85|101|100.8|0
1605775460000|2020-11-19 08:44:20|100.95|100.8|101|100.85|101|100.85|100.95|100.75|0
1605775470000|2020-11-19 08:44:30|100.95|100.8|100.95|100.8|101|100.85|100.95|100.75|0
1605775480000|2020-11-19 08:44:40|100.9|100.75|100.95|100.75|100.95|100.75|100.9|100.7|1652
1605775490000|2020-11-19 08:44:50|100.9|100.7|100.9|100.7|100.9|100.7|100.9|100.7|0
1605775510000|2020-11-19 08:45:10|100.95|100.75|100.9|100.65|100.95|100.75|100.9|100.65|0
1605775520000|2020-11-19 08:45:20|100.75|100.6|100.7|100.5|100.75|100.6|100.7|100.5|722
1605775530000|2020-11-19 08:45:30|100.75|100.55|100.75|100.55|100.75|100.55|100.75|100.55|0
1605775540000|2020-11-19 08:45:40|100.7|100.5|101|100.75|101|100.75|100.7|100.5|3752
1605775560000|2020-11-19 08:46:00|100.95|100.7|100.95|100.75|100.95|100.8|100.9|100.7|2279
1605775570000|2020-11-19 08:46:10|101|100.8|100.95|100.75|101|100.8|100.95|100.75|2611
1605775600000|2020-11-19 08:46:40|100.9|100.8|100.9|100.75|100.9|100.8|100.9|100.75|0
1605775620000|2020-11-19 08:47:00|100.95|100.8|100.9|100.75|100.95|100.8|100.85|100.7|327
1605775630000|2020-11-19 08:47:10|100.85|100.7|100.85|100.65|100.9|100.7|100.85|100.65|0
1605775640000|2020-11-19 08:47:20|100.8|100.55|100.75|100.55|100.8|100.55|100.7|100.5|359
1605775650000|2020-11-19 08:47:30|100.7|100.5|100.85|100.7|100.85|100.7|100.65|100.5|5336
1605775660000|2020-11-19 08:47:40||100.65||100.6||100.65||100.6|0
1605775670000|2020-11-19 08:47:50|100.8|100.55|100.8|100.55|100.8|100.55|100.8|100.55|0
1605775700000|2020-11-19 08:48:20|||||||||6300
1605775730000|2020-11-19 08:48:50|100.75|100.55|100.75|100.6|100.75|100.6|100.75|100.55|113213
1605775740000|2020-11-19 08:49:00|100.8|100.85|100.9|100.8|100.95|100.85|100.8|100.65|86046
1605775770000|2020-11-19 08:49:30|100.85|100.75|100.8|100.65|100.85|100.75|100.8|100.65|1736
1605775790000|2020-11-19 08:49:50|||||||||2958
1605775800000|2020-11-19 08:50:00|100.85|100.8|100.9|100.75|100.9|100.8|100.8|100.65|27970
1605775810000|2020-11-19 08:50:10|||||||||7353
1605775820000|2020-11-19 08:50:20|||||||||21293
1605775830000|2020-11-19 08:50:30|100.95|100.9|100.95|100.85|101|100.95|100.95|100.75|54029
1605775840000|2020-11-19 08:50:40||100.9||100.85||100.9||100.85|101
1605775850000|2020-11-19 08:50:50||100.8||100.85||100.85||100.8|1924
1605775860000|2020-11-19 08:51:00||100.8||100.8||100.8||100.8|3742
1605775870000|2020-11-19 08:51:10|100.9|100.75|100.85|100.65|100.9|100.75|100.85|100.65|50511
1605775880000|2020-11-19 08:51:20|100.9|100.7|100.9|100.75|100.95|100.9|100.9|100.7|26948
1605775920000|2020-11-19 08:52:00|||||||||1
1605775940000|2020-11-19 08:52:20|||||||||991
1605775950000|2020-11-19 08:52:30|100.95|100.8|100.9|100.7|101|100.85|100.9|100.7|22836
1605775960000|2020-11-19 08:52:40|100.85|100.65|100.85|100.7|100.85|100.7|100.8|100.65|39823
1605775970000|2020-11-19 08:52:50|||||||||6222
1605775980000|2020-11-19 08:53:00||100.65||100.7||100.7||100.65|3017
1605775990000|2020-11-19 08:53:10||100.65||100.65||100.65||100.65|2336
1605776010000|2020-11-19 08:53:30|||||||||1209
1605776030000|2020-11-19 08:53:50|||||||||4673
1605776040000|2020-11-19 08:54:00|||||||||2954
1605776050000|2020-11-19 08:54:10||100.7||100.7||100.7||100.7|19682
1605776110000|2020-11-19 08:55:10|||||||||788
1605776120000|2020-11-19 08:55:20|100.8|100.65|100.75|100.65|100.8|100.7|100.75|100.65|4660
1605776130000|2020-11-19 08:55:30|100.8|100.7|100.9|100.8|100.9|100.85|100.75|100.65|54102
1605776140000|2020-11-19 08:55:40||100.85||100.8||100.85||100.8|2708
1605776150000|2020-11-19 08:55:50|||||||||600
1605776160000|2020-11-19 08:56:00|100.85|100.75|100.9|100.8|100.9|100.8|100.85|100.75|5453
1605776170000|2020-11-19 08:56:10|100.95|100.85|100.9|100.85|101|100.9|100.9|100.8|53974
1605776180000|2020-11-19 08:56:20|||||||||11842
1605776190000|2020-11-19 08:56:30|100.95|100.9|101.15|101|101.15|101|100.95|100.9|39590
1605776200000|2020-11-19 08:56:40|101.2|101.15|101.2|101|101.2|101.15|101.1|101|32532
1605776210000|2020-11-19 08:56:50||101.05||101.05||101.05||101.05|0
1605776220000|2020-11-19 08:57:00|101.15|101|101.15|101.05|101.15|101.05|101.15|101|957
1605776230000|2020-11-19 08:57:10||101||101||101.05||101|1016
1605776250000|2020-11-19 08:57:30|101.1|100.95|101.1|100.95|101.1|101|101.05|100.9|3512
1605776260000|2020-11-19 08:57:40|101.05|101|101.05|100.9|101.05|101|101.05|100.9|3724
1605776270000|2020-11-19 08:57:50|101|101|101|100.9|101|101|101|100.9|2564
1605776280000|2020-11-19 08:58:00|100.9|100.85|100.95|100.75|100.95|100.85|100.9|100.7|21672
1605776290000|2020-11-19 08:58:10|||||||||6964
1605776310000|2020-11-19 08:58:30||100.8||100.8||100.8||100.75|11705
1605776320000|2020-11-19 08:58:40|101||100.95||101||100.95||6930
1605776330000|2020-11-19 08:58:50|101|100.85|101|100.8|101|100.85|101|100.8|6384
1605776340000|2020-11-19 08:59:00|100.8|100.75|100.95|100.75|100.95|100.8|100.8|100.75|7625
1605776370000|2020-11-19 08:59:30|||||||||116
1605776380000|2020-11-19 08:59:40|101|100.75|101|100.75|101|100.75|101|100.75|0
1605776390000|2020-11-19 08:59:50|100.9|100.7|100.9|100.7|100.95|100.75|100.9|100.7|0
1605776400000|2020-11-19 09:00:00|100.95|100.75|100.85|100.65|100.95|100.75|100.85|100.65|353
1605776410000|2020-11-19 09:00:10|100.95|100.75|100.95|100.75|100.95|100.75|100.95|100.75|16
1605776420000|2020-11-19 09:00:20|100.9|100.7|100.9|100.7|100.9|100.7|100.9|100.7|0
1605776430000|2020-11-19 09:00:30|100.85|100.75|100.85|100.7|100.85|100.75|100.85|100.7|0
1605776440000|2020-11-19 09:00:40|100.9|100.75|100.85|100.75|100.9|100.75|100.8|100.7|0
1605776460000|2020-11-19 09:01:00|100.8|100.65|100.8|100.7|100.85|100.75|100.8|100.65|703
1605776470000|2020-11-19 09:01:10|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.6|7168
1605776480000|2020-11-19 09:01:20|100.8|100.65|100.55|100.45|100.8|100.65|100.55|100.45|4128
1605776500000|2020-11-19 09:01:40|100.65|100.5|100.55|100.45|100.65|100.5|100.55|100.45|960
1605776530000|2020-11-19 09:02:10|100.6|100.5|100.55|100.45|100.6|100.5|100.55|100.4|374
1605776540000|2020-11-19 09:02:20|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|0
1605776550000|2020-11-19 09:02:30|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|0
1605776570000|2020-11-19 09:02:50|100.55|100.45|100.6|100.5|100.7|100.55|100.55|100.45|36
1605776580000|2020-11-19 09:03:00|100.65|100.55|100.6|100.5|100.65|100.55|100.55|100.4|4975
1605776590000|2020-11-19 09:03:10|100.65|100.45|100.65|100.45|100.65|100.45|100.65|100.45|2359
1605776600000|2020-11-19 09:03:20|100.7|100.5|100.65|100.45|100.7|100.5|100.65|100.45|0
1605776620000|2020-11-19 09:03:40|100.7|100.5|100.7|100.5|100.7|100.5|100.7|100.5|0
1605776630000|2020-11-19 09:03:50|100.65|100.45|100.7|100.5|100.7|100.5|100.65|100.45|0
1605776640000|2020-11-19 09:04:00|100.65|100.45|100.65|100.45|100.65|100.45|100.65|100.45|0
1605776660000|2020-11-19 09:04:20|100.7|100.5|100.6|100.4|100.7|100.5|100.6|100.4|339
1605776670000|2020-11-19 09:04:30|100.7|100.5|100.7|100.55|100.7|100.55|100.7|100.5|813
1605776680000|2020-11-19 09:04:40|100.65|100.5|100.6|100.45|100.7|100.5|100.6|100.45|0
1605776690000|2020-11-19 09:04:50|100.65|100.5|100.7|100.5|100.7|100.5|100.6|100.45|50
1605776710000|2020-11-19 09:05:10|100.6|100.45|100.55|100.4|100.6|100.45|100.55|100.4|3800
1605776730000|2020-11-19 09:05:30|100.6|100.45|100.55|100.35|100.6|100.45|100.5|100.35|2550
1605776740000|2020-11-19 09:05:40|100.5|100.4|100.55|100.4|100.55|100.4|100.5|100.35|1000
1605776750000|2020-11-19 09:05:50|100.45|100.35|100.35|100.15|100.5|100.35|100.35|100.15|4581
1605776760000|2020-11-19 09:06:00|100.4|100.2|100.4|100.2|100.4|100.2|100.35|100.15|100
1605776770000|2020-11-19 09:06:10|100.35|100.15|100.4|100.2|100.4|100.2|100.35|100.15|5
1605776780000|2020-11-19 09:06:20|100.35|100.15|100.3|100.1|100.35|100.2|100.25|100.05|785
1605776810000|2020-11-19 09:06:50|100.25|100.05|100.3|100.1|100.35|100.15|100.25|100.05|3178
1605776820000|2020-11-19 09:07:00|100.4|100.15|100.45|100.2|100.45|100.2|100.4|100.15|5442
1605776830000|2020-11-19 09:07:10|100.4|100.25|100.45|100.25|100.45|100.25|100.4|100.25|0
1605776840000|2020-11-19 09:07:20|100.4|100.2|100.45|100.3|100.45|100.3|100.4|100.2|0
1605776850000|2020-11-19 09:07:30|100.5|100.35|100.5|100.35|100.5|100.35|100.5|100.35|1201
1605776860000|2020-11-19 09:07:40|100.55|100.4|100.5|100.4|100.55|100.4|100.5|100.35|0
1605776880000|2020-11-19 09:08:00||100.35||100.35||100.35||100.35|1715
1605776890000|2020-11-19 09:08:10|100.55|100.4|100.5|100.35|100.55|100.4|100.5|100.35|0
1605776900000|2020-11-19 09:08:20|100.55|100.4|100.55|100.4|100.55|100.4|100.55|100.4|0
1605776910000|2020-11-19 09:08:30|100.5|100.35|100.55|100.4|100.6|100.4|100.4|100.3|697
1605776920000|2020-11-19 09:08:40|100.5|100.35|100.55|100.45|100.55|100.45|100.5|100.35|0
1605776930000|2020-11-19 09:08:50|100.6|100.4|100.75|100.6|100.75|100.6|100.55|100.4|26690
1605776940000|2020-11-19 09:09:00|100.7|100.55|100.75|100.55|100.8|100.6|100.7|100.55|1574
1605776950000|2020-11-19 09:09:10|100.8|100.6|100.65|100.4|100.8|100.6|100.65|100.4|1181
1605776970000|2020-11-19 09:09:30|100.7|100.45|100.7|100.45|100.7|100.45|100.7|100.45|0
1605776990000|2020-11-19 09:09:50|100.65|100.4|100.6|100.45|100.7|100.45|100.6|100.4|0
1605777000000|2020-11-19 09:10:00|100.55|100.4|100.55|100.4|100.6|100.4|100.55|100.4|0
1605777030000|2020-11-19 09:10:30|100.6|100.45|100.6|100.45|100.6|100.45|100.6|100.45|0
1605777040000|2020-11-19 09:10:40|100.55|100.4|100.55|100.4|100.55|100.45|100.5|100.35|348
1605777050000|2020-11-19 09:10:50|100.6|100.45|100.6|100.45|100.6|100.45|100.6|100.45|0
1605777060000|2020-11-19 09:11:00|100.55|100.4|100.45|100.3|100.55|100.4|100.4|100.25|104
1605777070000|2020-11-19 09:11:10|100.4|100.25|100.4|100.25|100.4|100.25|100.4|100.25|0
1605777080000|2020-11-19 09:11:20|100.35|100.3|100.4|100.3|100.4|100.3|100.35|100.3|0
1605777090000|2020-11-19 09:11:30|100.5|100.25|100.5|100.3|100.5|100.3|100.45|100.25|1559
1605777100000|2020-11-19 09:11:40|100.55|100.35|100.55|100.35|100.6|100.4|100.5|100.3|230
1605777110000|2020-11-19 09:11:50|100.6|100.4|100.65|100.45|100.7|100.5|100.6|100.4|5542
1605777120000|2020-11-19 09:12:00|100.7|100.5|100.65|100.55|100.7|100.6|100.65|100.5|6332
1605777130000|2020-11-19 09:12:10|100.7|100.6|100.8|100.6|100.85|100.65|100.7|100.55|6839
1605777140000|2020-11-19 09:12:20|100.85|100.65|100.9|100.7|100.9|100.7|100.85|100.65|20
1605777150000|2020-11-19 09:12:30|100.85|100.75|101.05|100.85|101.05|100.85|100.85|100.7|1128
1605777160000|2020-11-19 09:12:40|101|100.8|101.05|100.85|101.05|100.85|101|100.8|1000
1605777180000|2020-11-19 09:13:00|101|100.8|101.1|100.9|101.15|100.95|101|100.8|1926
1605777190000|2020-11-19 09:13:10|101.15|100.95|101.2|101|101.2|101|101.15|100.95|2557
1605777230000|2020-11-19 09:13:50|101.15|101.05|101.2|101.05|101.2|101.05|101.15|101|500
1605777250000|2020-11-19 09:14:10|101.15|101|101.25|101.1|101.25|101.1|101.15|101|6732
1605777270000|2020-11-19 09:14:30|101.2|101.05|101.25|101|101.25|101.05|101.05|100.95|4002
1605777300000|2020-11-19 09:15:00|101|100.8|101.05|100.85|101.05|100.85|101|100.8|1270
1605777310000|2020-11-19 09:15:10|101|100.8|101|100.8|101|100.8|101|100.8|0
1605777330000|2020-11-19 09:15:30|101.05|100.85|101.05|100.85|101.05|100.85|101.05|100.85|622
1605777340000|2020-11-19 09:15:40|101|100.8|100.95|100.75|101|100.8|100.95|100.75|0
1605777360000|2020-11-19 09:16:00|101|100.8|101|100.85|101|100.85|101|100.8|0
1605777380000|2020-11-19 09:16:20|100.95|100.8|100.85|100.75|101|100.8|100.85|100.75|13
1605777390000|2020-11-19 09:16:30|100.9|100.8|101.05|100.85|101.05|100.85|100.85|100.75|5872
1605777400000|2020-11-19 09:16:40|101|100.8|101|100.8|101|100.8|101|100.8|0
1605777460000|2020-11-19 09:17:40|101.1|100.9|101.1|100.9|101.1|100.9|101.05|100.8|0
1605777470000|2020-11-19 09:17:50|||||||||433
1605777480000|2020-11-19 09:18:00|101.05|100.85|101.2|101|101.2|101|101.05|100.85|0
1605777520000|2020-11-19 09:18:40|101.15|100.95|101.15|100.95|101.15|100.95|101.15|100.95|0
1605777540000|2020-11-19 09:19:00|101.2|101|101.2|101|101.2|101|101.2|101|0
1605777550000|2020-11-19 09:19:10|101.15|100.95|101.15|100.95|101.15|100.95|101.15|100.95|0
1605777570000|2020-11-19 09:19:30|101.2|101|101.2|101|101.2|101|101.2|101|0
1605777580000|2020-11-19 09:19:40|101.15|100.95|101.15|100.95|101.15|100.95|101.15|100.95|0
1605777590000|2020-11-19 09:19:50|101.2|101|101.15|100.95|101.2|101|101.15|100.95|205
1605777600000|2020-11-19 09:20:00|101.1|100.9|101|100.85|101.1|100.9|101|100.8|7074
1605777610000|2020-11-19 09:20:10|100.9|100.8|100.85|100.75|100.9|100.8|100.8|100.7|6940
1605777620000|2020-11-19 09:20:20|100.8|100.7|100.8|100.7|100.8|100.7|100.75|100.65|71
1605777630000|2020-11-19 09:20:30|100.75|100.65|100.85|100.7|100.9|100.75|100.75|100.65|10
1605777640000|2020-11-19 09:20:40|100.9|100.75|100.85|100.7|100.9|100.75|100.85|100.7|0
1605777650000|2020-11-19 09:20:50|100.75|100.65|100.8|100.65|100.8|100.65|100.75|100.6|1254
1605777660000|2020-11-19 09:21:00|100.75|100.6|100.8|100.65|100.8|100.65|100.75|100.6|0
1605777680000|2020-11-19 09:21:20|100.75|100.6|100.75|100.6|100.75|100.6|100.75|100.6|0
1605777690000|2020-11-19 09:21:30|100.7|100.55|100.7|100.55|100.7|100.55|100.7|100.55|2863
1605777700000|2020-11-19 09:21:40|100.75|100.6|100.65|100.5|100.75|100.6|100.6|100.45|958
1605777710000|2020-11-19 09:21:50|100.6|100.45|100.6|100.45|100.65|100.5|100.6|100.45|40
1605777720000|2020-11-19 09:22:00|100.65|100.5|100.6|100.45|100.65|100.5|100.6|100.45|0
1605777740000|2020-11-19 09:22:20|100.65|100.5|100.65|100.45|100.7|100.5|100.65|100.45|30
1605777770000|2020-11-19 09:22:50|100.7|100.5|100.65|100.45|100.7|100.5|100.65|100.45|0
1605777780000|2020-11-19 09:23:00|100.7|100.5|100.75|100.55|100.75|100.55|100.7|100.5|0
1605777820000|2020-11-19 09:23:40||100.6||100.6||100.6||100.55|3215
1605777830000|2020-11-19 09:23:50|100.75|100.65|100.7|100.6|100.75|100.65|100.7|100.55|18192
1605777840000|2020-11-19 09:24:00|||||||||3547
1605777860000|2020-11-19 09:24:20|100.65||100.65||100.65||100.65||257
1605777870000|2020-11-19 09:24:30||100.55||100.55||100.55||100.55|37501
1605777880000|2020-11-19 09:24:40|100.6|100.5|100.6|100.5|100.6|100.55|100.5|100.45|11293
1605777890000|2020-11-19 09:24:50|100.65|100.6|100.6|100.5|100.65|100.6|100.6|100.5|71826
1605777900000|2020-11-19 09:25:00|||||||||7598
1605777910000|2020-11-19 09:25:10|||||||||3478
1605777920000|2020-11-19 09:25:20|||||||||447
1605777930000|2020-11-19 09:25:30|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|26837
1605777940000|2020-11-19 09:25:40|100.7|100.6|100.75|100.65|100.75|100.7|100.65|100.55|57297
1605777950000|2020-11-19 09:25:50|||||||||2657
1605777960000|2020-11-19 09:26:00|||||||||89
1605777980000|2020-11-19 09:26:20|||||||||9861
1605777990000|2020-11-19 09:26:30|100.8||100.8||100.8||100.8||18658
1605778030000|2020-11-19 09:27:10|||||||||4935
1605778060000|2020-11-19 09:27:40|||||||||1974
1605778070000|2020-11-19 09:27:50|||||||||4942
1605778080000|2020-11-19 09:28:00|||||||||7428
1605778090000|2020-11-19 09:28:10||100.7||100.7||100.7||100.7|2868
1605778130000|2020-11-19 09:28:50|100.85|100.75|101|100.9|101|100.9|100.85|100.75|40966
1605778140000|2020-11-19 09:29:00|100.95|100.95|101|100.9|101|100.95|100.95|100.85|17253
1605778150000|2020-11-19 09:29:10|101.05|100.95|101.15|101|101.15|101|101.05|100.95|34869
1605778160000|2020-11-19 09:29:20|101.2|101.05|101.15|101.05|101.25|101.1|101.1|101|53120
1605778200000|2020-11-19 09:30:00|101.2|101.1|101.15|101.05|101.2|101.1|101.05|101|6611
1605778230000|2020-11-19 09:30:30|101.1|101|101.15|101|101.15|101|101.1|101|7389
1605778240000|2020-11-19 09:30:40|||||||||4800
1605778250000|2020-11-19 09:30:50|101.1|100.95|101.1|101|101.1|101|101|100.95|24417
1605778270000|2020-11-19 09:31:10|101.15||101.15||101.15||101.15||8949
1605778330000|2020-11-19 09:32:10|||||||||3262
1605778340000|2020-11-19 09:32:20|101.1||101.1||101.1||101.1||1052
1605778350000|2020-11-19 09:32:30|101.05|100.95|101.05|101|101.05|101|101.05|100.95|19508
1605778360000|2020-11-19 09:32:40||100.95||100.95||100.95||100.95|2739
1605778370000|2020-11-19 09:32:50|100.95|100.9|101.05|100.95|101.05|100.95|100.95|100.9|28889
1605778390000|2020-11-19 09:33:10|||||||||150
1605778400000|2020-11-19 09:33:20|||||||||2100
1605778410000|2020-11-19 09:33:30|101.1|101|101.15|101.05|101.15|101.05|101.1|101|22770
1605778460000|2020-11-19 09:34:20|||||||||2410
1605778500000|2020-11-19 09:35:00||101||101.05||101.05||101|2266
1605778520000|2020-11-19 09:35:20|||||||||144
1605778530000|2020-11-19 09:35:30|||||||||1000
1605778550000|2020-11-19 09:35:50|||||||||1296
1605778570000|2020-11-19 09:36:10|101.1|101|101.15|101.05|101.15|101.05|101.1|101|7547
1605778600000|2020-11-19 09:36:40|101.2|101.1|101.25|101.15|101.25|101.15|101.15|101.1|38510
1605778610000|2020-11-19 09:36:50|101.2||101.2||101.2||101.2||0
1605778620000|2020-11-19 09:37:00|101.25|101.1|101.2|101.15|101.25|101.15|101.2|101.1|13325
1605778630000|2020-11-19 09:37:10|101.25||101.2||101.25||101.2||1456
1605778640000|2020-11-19 09:37:20|||||||||8037
1605778650000|2020-11-19 09:37:30|101.25|101.2|101.25|101.2|101.25|101.2|101.25|101.2|2516
1605778660000|2020-11-19 09:37:40|101.2|101.15|101.25|101.1|101.25|101.2|101.2|101.1|17603
1605778670000|2020-11-19 09:37:50||101.15||101.15||101.15||101.1|2
1605778680000|2020-11-19 09:38:00|||||||||14249
1605778710000|2020-11-19 09:38:30|||||||||931
1605778720000|2020-11-19 09:38:40|||||||||100000
1605778730000|2020-11-19 09:38:50|101.2|101.1|101.15|101|101.2|101.1|101.05|100.95|93454
1605778740000|2020-11-19 09:39:00|||||||||3872
1605778750000|2020-11-19 09:39:10|101.1|100.95|101.05|100.95|101.1|101|101.05|100.95|9819
1605778760000|2020-11-19 09:39:20|||||||||100
1605778770000|2020-11-19 09:39:30|101|100.9|100.95|100.85|101|100.95|100.95|100.85|18368
1605778780000|2020-11-19 09:39:40|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|1062
1605778790000|2020-11-19 09:39:50|100.85|100.75|100.8|100.75|100.9|100.75|100.8|100.7|5902
1605778800000|2020-11-19 09:40:00|100.75|100.7|100.65|100.5|100.75|100.75|100.6|100.5|9894
1605778810000|2020-11-19 09:40:10|100.6||100.6||100.6||100.55||2283
1605778820000|2020-11-19 09:40:20|||||||||9114
1605778830000|2020-11-19 09:40:30|100.65|100.55|100.7|100.65|100.7|100.65|100.65|100.55|40689
1605778840000|2020-11-19 09:40:40||100.6||100.55||100.6||100.55|11220
1605778850000|2020-11-19 09:40:50|100.65||100.65||100.65||100.65||9328
1605778860000|2020-11-19 09:41:00|100.6||100.6||100.6||100.6||401
1605778870000|2020-11-19 09:41:10|100.65|100.6|100.8|100.65|100.8|100.65|100.65|100.6|33750
1605778890000|2020-11-19 09:41:30|||||||||11360
1605778910000|2020-11-19 09:41:50|||||||||1469
1605778920000|2020-11-19 09:42:00|||||||||2100
1605778940000|2020-11-19 09:42:20|||||||||4925
1605778960000|2020-11-19 09:42:40|||||||||2000
1605778990000|2020-11-19 09:43:10|100.75|100.6|100.6|100.45|100.75|100.6|100.55|100.45|45110
1605779000000|2020-11-19 09:43:20|100.55|100.4|100.6|100.45|100.6|100.45|100.55|100.4|2478
1605779010000|2020-11-19 09:43:30|||||||||14127
1605779020000|2020-11-19 09:43:40|||||||||1115
1605779030000|2020-11-19 09:43:50||100.5||100.5||100.5||100.5|631
1605779040000|2020-11-19 09:44:00|100.55|100.45|100.6|100.45|100.6|100.5|100.5|100.45|9543
1605779080000|2020-11-19 09:44:40|||||||||829
1605779090000|2020-11-19 09:44:50|||||||||4240
1605779100000|2020-11-19 09:45:00|||||||||1400
1605779110000|2020-11-19 09:45:10|||||||||3977
1605779130000|2020-11-19 09:45:30|100.55|100.4|100.45|100.3|100.55|100.45|100.45|100.3|17047
1605779140000|2020-11-19 09:45:40|100.4|100.25|100.4|100.25|100.4|100.25|100.4|100.2|458
1605779170000|2020-11-19 09:46:10|100.45|100.3|100.45|100.3|100.45|100.3|100.45|100.3|49127
1605779180000|2020-11-19 09:46:20|||||||||50658
1605779190000|2020-11-19 09:46:30|||||||||7546
1605779200000|2020-11-19 09:46:40|||||||||1000
1605779210000|2020-11-19 09:46:50|||||||||800
1605779220000|2020-11-19 09:47:00|||||||||2650
1605779240000|2020-11-19 09:47:20|100.4||100.4||100.4||100.4||1856
1605779250000|2020-11-19 09:47:30|100.35|100.25|100.35|100.25|100.4|100.3|100.3|100.25|37440
1605779280000|2020-11-19 09:48:00|100.4|100.3|100.45|100.3|100.45|100.3|100.4|100.3|67529
1605779300000|2020-11-19 09:48:20|100.5|100.35|100.45|100.4|100.5|100.4|100.45|100.35|25068
1605779310000|2020-11-19 09:48:30|100.5||100.5||100.5||100.5||3810
1605779320000|2020-11-19 09:48:40|||||||||22907
1605779330000|2020-11-19 09:48:50|100.55|100.5|100.55|100.4|100.55|100.5|100.5|100.4|41936
1605779340000|2020-11-19 09:49:00|100.5|100.45|100.55|100.45|100.55|100.45|100.5|100.4|2978
1605779370000|2020-11-19 09:49:30|||||||||2173
1605779380000|2020-11-19 09:49:40|||||||||12460
1605779390000|2020-11-19 09:49:50|||||||||1142
1605779400000|2020-11-19 09:50:00|100.5||100.5||100.5||100.5||2217
1605779410000|2020-11-19 09:50:10|||||||||250
1605779430000|2020-11-19 09:50:30|100.55|100.5|100.6|100.5|100.6|100.55|100.55|100.45|12327
1605779450000|2020-11-19 09:50:50|100.55|100.45|100.55|100.45|100.55|100.5|100.5|100.4|8953
1605779460000|2020-11-19 09:51:00|100.5|100.4|100.45|100.4|100.5|100.4|100.45|100.4|21648
1605779470000|2020-11-19 09:51:10|100.5|100.5|100.55|100.5|100.55|100.5|100.5|100.4|16729
1605779480000|2020-11-19 09:51:20|100.5|100.45|100.45|100.35|100.5|100.45|100.45|100.35|8372
1605779490000|2020-11-19 09:51:30|||||||||489
1605779500000|2020-11-19 09:51:40|100.4|100.3|100.45|100.3|100.45|100.35|100.4|100.25|674
1605779510000|2020-11-19 09:51:50|100.4|100.25|100.35|100.3|100.4|100.3|100.35|100.25|21325
1605779520000|2020-11-19 09:52:00|100.4|100.25|100.4|100.3|100.45|100.3|100.4|100.25|11300
1605779530000|2020-11-19 09:52:10||100.25||100.25||100.35||100.25|4045
1605779540000|2020-11-19 09:52:20|100.35|100.2|100.35|100.25|100.35|100.25|100.35|100.2|26643
1605779550000|2020-11-19 09:52:30|100.4|100.4|100.4|100.3|100.45|100.4|100.4|100.25|39791
1605779560000|2020-11-19 09:52:40|||||||||29
1605779570000|2020-11-19 09:52:50|100.45|100.35|100.4|100.35|100.45|100.35|100.4|100.3|10833
1605779580000|2020-11-19 09:53:00|100.45|100.4|100.45|100.4|100.45|100.4|100.45|100.4|17910
1605779600000|2020-11-19 09:53:20|||||||||3693
1605779620000|2020-11-19 09:53:40|100.5|100.35|100.5|100.4|100.5|100.45|100.5|100.35|14707
1605779630000|2020-11-19 09:53:50|100.45||100.5||100.5||100.45||3744
1605779640000|2020-11-19 09:54:00|100.45||100.45||100.45||100.45||1
1605779650000|2020-11-19 09:54:10|100.5||100.5||100.5||100.5||2499
1605779660000|2020-11-19 09:54:20|||||||||398
1605779670000|2020-11-19 09:54:30|100.45|100.45|100.5|100.45|100.5|100.45|100.45|100.4|6438
1605779680000|2020-11-19 09:54:40||100.4||100.45||100.45||100.4|3309
1605779690000|2020-11-19 09:54:50||100.4||100.4||100.45||100.4|2168
1605779700000|2020-11-19 09:55:00|||||||||1000
1605779710000|2020-11-19 09:55:10|||||||||10238
1605779730000|2020-11-19 09:55:30|||||||||10445
1605779750000|2020-11-19 09:55:50|100.55|100.45|100.55|100.5|100.55|100.5|100.5|100.45|11174
1605779760000|2020-11-19 09:56:00|100.5|100.45|100.8|100.7|100.8|100.7|100.5|100.45|57011
1605779770000|2020-11-19 09:56:10|100.85|100.75|100.85|100.7|100.95|100.8|100.85|100.7|17016
1605779780000|2020-11-19 09:56:20|100.8|100.65|100.75|100.65|100.8|100.7|100.7|100.6|14499
1605779800000|2020-11-19 09:56:40|100.7|100.6|100.7|100.55|100.75|100.65|100.7|100.55|4058
1605779810000|2020-11-19 09:56:50||100.5||100.55||100.55||100.5|2598
1605779820000|2020-11-19 09:57:00|100.65|100.5|100.55|100.4|100.65|100.55|100.55|100.4|20679
1605779830000|2020-11-19 09:57:10|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|11525
1605779840000|2020-11-19 09:57:20|||||||||5000
1605779850000|2020-11-19 09:57:30||100.4||100.4||100.4||100.4|48
1605779860000|2020-11-19 09:57:40|100.5|100.35|100.45|100.4|100.5|100.4|100.45|100.35|90502
1605779870000|2020-11-19 09:57:50||100.35||100.4||100.4||100.35|5036
1605779890000|2020-11-19 09:58:10|100.4|100.35|100.45|100.3|100.45|100.35|100.4|100.3|64385
1605779920000|2020-11-19 09:58:40|100.5|100.25|100.45|100.3|100.55|100.5|100.4|100.25|80326
1605779930000|2020-11-19 09:58:50|||||||||23140
1605779940000|2020-11-19 09:59:00|100.5|100.35|100.5|100.35|100.5|100.35|100.5|100.35|14385
1605779950000|2020-11-19 09:59:10|100.45||100.45||100.45||100.45||0
1605779960000|2020-11-19 09:59:20|||||||||9168
1605779970000|2020-11-19 09:59:30|100.4|100.3|100.45|100.35|100.45|100.35|100.4|100.3|14281
1605779980000|2020-11-19 09:59:40|100.5|100.5|100.45|100.35|100.55|100.5|100.4|100.35|34224
1605779990000|2020-11-19 09:59:50|100.5|100.4|100.45|100.4|100.55|100.4|100.45|100.35|4963
1605780000000|2020-11-19 10:00:00|100.4|100.35|100.4|100.35|100.4|100.35|100.4|100.3|2133
1605780020000|2020-11-19 10:00:20|100.35|100.3|100.4|100.3|100.4|100.3|100.35|100.3|7907
1605780030000|2020-11-19 10:00:30|||||||||1963
1605780040000|2020-11-19 10:00:40|||||||||3278
1605780050000|2020-11-19 10:00:50||100.35||100.35||100.35||100.3|10286
1605780060000|2020-11-19 10:01:00|||||||||55
1605780070000|2020-11-19 10:01:10|||||||||500
1605780080000|2020-11-19 10:01:20|||||||||7749
1605780090000|2020-11-19 10:01:30||100.3||100.35||100.35||100.3|2123
1605780100000|2020-11-19 10:01:40|100.35|100.3|100.4|100.25|100.4|100.3|100.35|100.25|26738
1605780110000|2020-11-19 10:01:50|100.35|100.2|100.35|100.25|100.4|100.25|100.3|100.15|56832
1605780120000|2020-11-19 10:02:00|100.3|100.3|100.35|100.3|100.35|100.3|100.3|100.25|13967
1605780130000|2020-11-19 10:02:10|100.3|100.25|100.35|100.25|100.35|100.25|100.3|100.2|5979
1605780140000|2020-11-19 10:02:20|||||||||934
1605780150000|2020-11-19 10:02:30||100.2||100.2||100.2||100.2|8866
1605780170000|2020-11-19 10:02:50|100.4|100.25|100.35|100.3|100.4|100.3|100.35|100.25|6176
1605780180000|2020-11-19 10:03:00||100.25||100.25||100.25||100.25|0
1605780190000|2020-11-19 10:03:10||100.3||100.3||100.3||100.25|323
1605780200000|2020-11-19 10:03:20|||||||||62723
1605780210000|2020-11-19 10:03:30||100.25||100.3||100.3||100.25|0
1605780220000|2020-11-19 10:03:40||100.25||100.25||100.25||100.25|2049
1605780230000|2020-11-19 10:03:50||100.3||100.25||100.3||100.25|554
1605780240000|2020-11-19 10:04:00|100.4|100.3|100.4|100.3|100.4|100.3|100.35|100.25|38957
1605780250000|2020-11-19 10:04:10|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|336
1605780260000|2020-11-19 10:04:20|100.3|100.2|100.4|100.25|100.4|100.25|100.3|100.2|16519
1605780270000|2020-11-19 10:04:30|||||||||996
1605780290000|2020-11-19 10:04:50|100.35|100.2|100.35|100.25|100.35|100.25|100.3|100.2|15560
1605780300000|2020-11-19 10:05:00|100.4|100.2|100.4|100.25|100.4|100.25|100.35|100.2|10765
1605780320000|2020-11-19 10:05:20|||||||||9935
1605780340000|2020-11-19 10:05:40|100.35|100.3|100.35|100.25|100.35|100.3|100.3|100.25|25790
1605780350000|2020-11-19 10:05:50|100.4|100.2|100.4|100.25|100.4|100.3|100.4|100.2|12980
1605780360000|2020-11-19 10:06:00||100.3||100.3||100.3||100.3|7
1605780370000|2020-11-19 10:06:10|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|7041
1605780380000|2020-11-19 10:06:20||100.3||100.25||100.3||100.25|562
1605780390000|2020-11-19 10:06:30|100.35|100.2|100.3|100.2|100.35|100.2|100.3|100.2|2089
1605780400000|2020-11-19 10:06:40|100.35||100.3||100.35||100.3||7423
1605780420000|2020-11-19 10:07:00|100.35|100.25|100.35|100.25|100.4|100.25|100.3|100.2|40706
1605780430000|2020-11-19 10:07:10|100.4||100.4||100.4||100.4||4304
1605780440000|2020-11-19 10:07:20|||||||||10007
1605780450000|2020-11-19 10:07:30|||||||||86
1605780470000|2020-11-19 10:07:50|100.35|100.2|100.35|100.25|100.35|100.25|100.3|100.2|13565
1605780480000|2020-11-19 10:08:00||100.2||100.2||100.2||100.2|352
1605780520000|2020-11-19 10:08:40|100.3||100.3||100.3||100.3||4
1605780560000|2020-11-19 10:09:20|100.25|100.15|100.15|100.05|100.25|100.15|100.1|100|119704
1605780570000|2020-11-19 10:09:30|||||||||606
1605780580000|2020-11-19 10:09:40|||||||||693
1605780590000|2020-11-19 10:09:50|||||||||4708
1605780600000|2020-11-19 10:10:00|||||||||39179
1605780610000|2020-11-19 10:10:10|100.2|100.1|99.88|99.76|100.2|100.1|99.8|99.7|442520
1605780620000|2020-11-19 10:10:20|99.9|99.9|100.05|99.92|100.05|99.92|99.9|99.78|51893
1605780630000|2020-11-19 10:10:30|100.1|99.94|99.96|99.9|100.15|100|99.96|99.88|62502
1605780640000|2020-11-19 10:10:40|99.94|99.88|99.96|99.9|99.96|99.9|99.94|99.88|6264
1605780650000|2020-11-19 10:10:50||99.86||99.9||99.9||99.86|15911
1605780660000|2020-11-19 10:11:00|99.94|99.84|99.94|99.84|99.96|99.9|99.84|99.7|27181
1605780670000|2020-11-19 10:11:10|||||||||17634
1605780680000|2020-11-19 10:11:20|99.92|99.86|100.1|99.94|100.2|100.15|99.92|99.86|50053
1605780690000|2020-11-19 10:11:30|100.15|99.96|100.1|99.9|100.15|100|100.05|99.9|6517
1605780700000|2020-11-19 10:11:40||99.92||99.94||99.94||99.92|1803
1605780710000|2020-11-19 10:11:50|100.05|99.92|99.94|99.86|100.05|99.94|99.94|99.86|6829
1605780720000|2020-11-19 10:12:00||99.84||99.86||99.86||99.84|10546
1605780730000|2020-11-19 10:12:10|99.92|99.84|99.9|99.76|99.92|99.84|99.88|99.76|8698
1605780740000|2020-11-19 10:12:20|99.8||99.88||99.9||99.8||3334
1605780750000|2020-11-19 10:12:30|||||||||12938
1605780760000|2020-11-19 10:12:40|99.8|99.88|99.9|99.76|99.9|99.88|99.8|99.76|15279
1605780770000|2020-11-19 10:12:50||99.78||99.8||99.8||99.78|25500
1605780780000|2020-11-19 10:13:00|99.92|99.78|99.94|99.84|99.98|99.94|99.92|99.78|20093
1605780790000|2020-11-19 10:13:10|99.96|99.86|100|99.9|100.05|99.9|99.96|99.86|5640
1605780810000|2020-11-19 10:13:30|100.05|99.92|100.05|99.94|100.05|99.94|100.05|99.92|17857
1605780820000|2020-11-19 10:13:40|||||||||10140
1605780830000|2020-11-19 10:13:50|||||||||2975
1605780840000|2020-11-19 10:14:00|100.1|99.96|100.15|100|100.15|100|100.1|99.96|41090
1605780850000|2020-11-19 10:14:10||100.05||100.05||100.05||100.05|0
1605780860000|2020-11-19 10:14:20|||||||||11455
1605780870000|2020-11-19 10:14:30|||||||||5953
1605780890000|2020-11-19 10:14:50|100.1|100|100.15|100|100.15|100.05|100.1|100|9613
1605780900000|2020-11-19 10:15:00||100.05||100.05||100.05||100.05|12566
1605780920000|2020-11-19 10:15:20|100.2|100.1|100.35|100.2|100.35|100.2|100.2|100.1|19126
1605780930000|2020-11-19 10:15:30|100.3|100.25|100.35|100.25|100.35|100.25|100.3|100.2|12510
1605780940000|2020-11-19 10:15:40|100.4|100.3|100.4|100.3|100.4|100.3|100.3|100.25|11727
1605780950000|2020-11-19 10:15:50|||||||||6061
1605780960000|2020-11-19 10:16:00|||||||||8249
1605780970000|2020-11-19 10:16:10|100.45|100.35|100.5|100.4|100.5|100.4|100.45|100.35|49214
1605780980000|2020-11-19 10:16:20|100.45|100.35|100.5|100.35|100.5|100.4|100.45|100.35|16432
1605780990000|2020-11-19 10:16:30||100.4||100.35||100.4||100.35|149
1605781000000|2020-11-19 10:16:40||100.4||100.4||100.4||100.4|5
1605781010000|2020-11-19 10:16:50|||||||||400
1605781020000|2020-11-19 10:17:00|100.55|100.35|100.35|100.25|100.55|100.5|100.35|100.25|30976
1605781050000|2020-11-19 10:17:30||100.3||100.3||100.3||100.3|1744
1605781060000|2020-11-19 10:17:40|100.3|100.25|100.2|100.1|100.3|100.25|100.2|100.1|11395
1605781070000|2020-11-19 10:17:50|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|352
1605781080000|2020-11-19 10:18:00|||||||||5452
1605781090000|2020-11-19 10:18:10||100||100.05||100.05||100|10
1605781100000|2020-11-19 10:18:20|100.1|100|100.1|100|100.1|100|100.1|100|555
1605781110000|2020-11-19 10:18:30|||||||||29
1605781130000|2020-11-19 10:18:50|||||||||4957
1605781150000|2020-11-19 10:19:10|100.05|99.98|100.05|100|100.05|100|100.05|99.94|12188
1605781160000|2020-11-19 10:19:20||99.94||99.92||100||99.9|11913
1605781180000|2020-11-19 10:19:40||99.94||99.94||99.94||99.94|2334
1605781190000|2020-11-19 10:19:50||99.92||99.94||99.94||99.92|990
1605781210000|2020-11-19 10:20:10||100||99.94||100||99.94|1487
1605781220000|2020-11-19 10:20:20|100|99.92|99.96|99.88|100|99.94|99.96|99.86|6930
1605781230000|2020-11-19 10:20:30|99.94|99.86|99.88|99.78|99.94|99.86|99.88|99.78|27782
1605781240000|2020-11-19 10:20:40|99.9|99.8|100.05|99.92|100.05|99.92|99.9|99.8|57517
1605781250000|2020-11-19 10:20:50||99.94||99.94||99.94||99.94|341380
1605781260000|2020-11-19 10:21:00|100|99.92|99.9|99.8|100|99.94|99.88|99.8|12771
1605781270000|2020-11-19 10:21:10|99.88||99.9||99.9||99.88||29705
1605781280000|2020-11-19 10:21:20|99.92|99.82|99.98|99.92|99.98|99.92|99.92|99.82|46699
1605781290000|2020-11-19 10:21:30|99.96|99.88|99.98|99.92|99.98|99.92|99.96|99.86|949
1605781300000|2020-11-19 10:21:40|99.96|99.88|99.96|99.92|99.98|99.92|99.96|99.86|8461
1605781310000|2020-11-19 10:21:50||99.88||99.88||99.88||99.88|5694
1605781320000|2020-11-19 10:22:00|||||||||200
1605781330000|2020-11-19 10:22:10||99.92||99.86||99.92||99.86|29260
1605781340000|2020-11-19 10:22:20|||||||||7953
1605781350000|2020-11-19 10:22:30|||||||||73612
1605781360000|2020-11-19 10:22:40|99.92|99.9|100|99.92|100.05|99.92|99.92|99.9|16590
1605781370000|2020-11-19 10:22:50||99.94||99.94||99.94||99.94|0
1605781380000|2020-11-19 10:23:00|99.98|99.92|99.92|99.84|99.98|99.92|99.88|99.84|18114
1605781390000|2020-11-19 10:23:10|99.88|99.82|99.88|99.84|99.88|99.84|99.88|99.82|3141
1605781400000|2020-11-19 10:23:20|||||||||11800
1605781410000|2020-11-19 10:23:30|99.86|99.8|99.84|99.76|99.86|99.8|99.84|99.76|19484
1605781420000|2020-11-19 10:23:40|||||||||12011
1605781430000|2020-11-19 10:23:50|||||||||2000
1605781440000|2020-11-19 10:24:00|99.8|99.74|99.74|99.66|99.82|99.74|99.74|99.66|18959
1605781450000|2020-11-19 10:24:10|||||||||5897
1605781470000|2020-11-19 10:24:30|||||||||991
1605781480000|2020-11-19 10:24:40||99.7||99.7||99.7||99.7|28114
1605781490000|2020-11-19 10:24:50|99.72|99.68|99.66|99.58|99.72|99.68|99.66|99.58|33961
1605781500000|2020-11-19 10:25:00|||||||||11257
1605781510000|2020-11-19 10:25:10|99.7|99.6|99.7|99.6|99.72|99.6|99.66|99.6|7469
1605781520000|2020-11-19 10:25:20|||||||||24177
1605781530000|2020-11-19 10:25:30||99.62||99.62||99.62||99.62|4549
1605781550000|2020-11-19 10:25:50|99.66|99.6|99.64|99.54|99.66|99.6|99.64|99.52|22727
1605781560000|2020-11-19 10:26:00|99.62||99.62||99.62||99.62||147577
1605781570000|2020-11-19 10:26:10|99.6|99.6|99.6|99.54|99.62|99.6|99.6|99.54|6795
1605781580000|2020-11-19 10:26:20|99.58|99.52|99.32|99.18|99.58|99.52|99.24|99.04|260552
1605781590000|2020-11-19 10:26:30|99.3|99.14|99.3|99.14|99.32|99.18|99.18|99.14|42852
1605781600000|2020-11-19 10:26:40|||||||||3572
1605781610000|2020-11-19 10:26:50|||||||||17582
1605781620000|2020-11-19 10:27:00|||||||||9987
1605781630000|2020-11-19 10:27:10|99.32|99.4|99.3|99.2|99.42|99.4|99.3|99.16|105818
1605781640000|2020-11-19 10:27:20|99.26|99.4|99.42|99.3|99.44|99.4|99.26|99.2|64504
1605781650000|2020-11-19 10:27:30|||||||||10000
1605781660000|2020-11-19 10:27:40||99.32||99.32||99.32||99.32|215767
1605781670000|2020-11-19 10:27:50||99.3||99.32||99.32||99.3|22719
1605781680000|2020-11-19 10:28:00|||||||||21121
1605781690000|2020-11-19 10:28:10|99.44|99.42|99.48|99.36|99.48|99.42|99.42|99.32|16952
1605781700000|2020-11-19 10:28:20|||||||||5000
1605781710000|2020-11-19 10:28:30|99.5|99.5|99.64|99.5|99.64|99.5|99.42|99.36|77013
1605781720000|2020-11-19 10:28:40|99.66|99.54|99.74|99.6|99.74|99.6|99.64|99.54|22196
1605781730000|2020-11-19 10:28:50|99.76|99.68|99.74|99.56|99.78|99.68|99.74|99.54|15527
1605781740000|2020-11-19 10:29:00|99.72|99.54|99.76|99.6|99.78|99.76|99.72|99.54|14939
1605781750000|2020-11-19 10:29:10|99.78|99.66|99.78|99.66|99.78|99.66|99.78|99.66|5079
1605781760000|2020-11-19 10:29:20|99.8|99.68|99.76|99.7|99.8|99.7|99.76|99.66|13152
1605781790000|2020-11-19 10:29:50|99.8|99.72|99.84|99.78|99.84|99.78|99.8|99.7|45858
1605781800000|2020-11-19 10:30:00|99.8|99.74|99.8|99.72|99.8|99.78|99.78|99.72|4147
1605781810000|2020-11-19 10:30:10|||||||||2000
1605781820000|2020-11-19 10:30:20|99.82|99.74|99.94|99.84|99.94|99.84|99.82|99.74|33636
1605781830000|2020-11-19 10:30:30|||||||||1548
1605781840000|2020-11-19 10:30:40|99.9|99.8|99.9|99.84|99.94|99.84|99.9|99.8|11881
1605781850000|2020-11-19 10:30:50|99.88|99.8|99.84|99.8|99.88|99.8|99.84|99.8|453
1605781860000|2020-11-19 10:31:00|99.82|99.78|99.76|99.62|99.82|99.78|99.76|99.62|11651
1605781870000|2020-11-19 10:31:10|||||||||1842
1605781880000|2020-11-19 10:31:20|99.7|99.64|99.7|99.64|99.7|99.64|99.7|99.64|375
1605781890000|2020-11-19 10:31:30|||||||||272
1605781900000|2020-11-19 10:31:40|99.76|99.66|99.76|99.66|99.76|99.66|99.76|99.64|18395
1605781910000|2020-11-19 10:31:50||99.64||99.66||99.66||99.64|15109
1605781920000|2020-11-19 10:32:00|||||||||1628
1605781930000|2020-11-19 10:32:10|99.74|99.64|99.72|99.54|99.74|99.64|99.62|99.52|149241
1605781940000|2020-11-19 10:32:20|99.74|99.58|99.82|99.72|99.82|99.72|99.74|99.58|12225
1605781950000|2020-11-19 10:32:30|||||||||5163
1605781960000|2020-11-19 10:32:40|99.84|99.8|99.9|99.82|99.94|99.86|99.84|99.8|18846
1605781970000|2020-11-19 10:32:50|99.88|99.8|99.86|99.76|99.88|99.82|99.84|99.76|18386
1605781980000|2020-11-19 10:33:00|99.84||99.8||99.86||99.8||35957
1605781990000|2020-11-19 10:33:10|99.78|99.74|99.78|99.68|99.8|99.76|99.78|99.62|2421
1605782000000|2020-11-19 10:33:20|||||||||4974
1605782010000|2020-11-19 10:33:30|||||||||50179
1605782030000|2020-11-19 10:33:50|||||||||18223
1605782040000|2020-11-19 10:34:00|99.76|99.64|99.66|99.54|99.76|99.64|99.66|99.54|15701
1605782050000|2020-11-19 10:34:10|||||||||170621
1605782060000|2020-11-19 10:34:20|||||||||75361
1605782070000|2020-11-19 10:34:30|99.64||99.64||99.64||99.64||4522
1605782080000|2020-11-19 10:34:40|||||||||5164
1605782090000|2020-11-19 10:34:50|99.62|99.6|99.6|99.54|99.64|99.6|99.6|99.54|8866
1605782100000|2020-11-19 10:35:00|99.64|99.56|99.66|99.56|99.66|99.56|99.64|99.54|32854
1605782110000|2020-11-19 10:35:10|99.68|99.58|99.66|99.56|99.68|99.6|99.66|99.56|4965
1605782120000|2020-11-19 10:35:20|||||||||6013
1605782130000|2020-11-19 10:35:30||99.58||99.56||99.58||99.56|96
1605782140000|2020-11-19 10:35:40|99.64|99.58|99.64|99.54|99.64|99.58|99.64|99.54|5652
1605782150000|2020-11-19 10:35:50||99.58||99.58||99.58||99.58|6985
1605782160000|2020-11-19 10:36:00||99.54||99.54||99.54||99.54|1006
1605782170000|2020-11-19 10:36:10|||||||||10000
1605782180000|2020-11-19 10:36:20||99.6||99.6||99.6||99.54|18613
1605782190000|2020-11-19 10:36:30|99.62|99.54|99.6|99.54|99.62|99.6|99.6|99.52|5425
1605782200000|2020-11-19 10:36:40||99.52||99.52||99.52||99.52|500
1605782210000|2020-11-19 10:36:50|99.62|99.54|99.66|99.54|99.66|99.54|99.62|99.54|149496
1605782220000|2020-11-19 10:37:00|||||||||1423
1605782230000|2020-11-19 10:37:10|||||||||3000
1605782240000|2020-11-19 10:37:20|||||||||1000
1605782250000|2020-11-19 10:37:30|||||||||4052
1605782260000|2020-11-19 10:37:40|||||||||4056
1605782270000|2020-11-19 10:37:50|||||||||2472
1605782280000|2020-11-19 10:38:00||99.56||99.58||99.58||99.56|4271
1605782290000|2020-11-19 10:38:10|99.62|99.56|99.54|99.46|99.66|99.56|99.54|99.44|33596
1605782300000|2020-11-19 10:38:20|||||||||3188
1605782310000|2020-11-19 10:38:30|99.52|99.44|99.48|99.36|99.52|99.44|99.46|99.34|51110
1605782320000|2020-11-19 10:38:40|99.46|99.34|99.46|99.34|99.46|99.34|99.46|99.34|29663
1605782330000|2020-11-19 10:38:50|99.44|99.32|99.34|99.22|99.44|99.32|99.32|99.2|2231
1605782340000|2020-11-19 10:39:00|||||||||65013
1605782350000|2020-11-19 10:39:10|99.32|99.2|99.32|99.2|99.32|99.2|99.32|99.2|400
1605782360000|2020-11-19 10:39:20|99.3||99.3||99.3||99.3||78382
1605782370000|2020-11-19 10:39:30|99.26|99.18|99.28|99.2|99.3|99.2|99.26|99.16|3651
1605782380000|2020-11-19 10:39:40|99.26||99.26||99.26||99.26||26401
1605782390000|2020-11-19 10:39:50|99.28|99.22|99.38|99.3|99.38|99.3|99.28|99.22|101700
1605782400000|2020-11-19 10:40:00|99.34|99.32|99.38|99.32|99.38|99.34|99.34|99.3|13378
1605782410000|2020-11-19 10:40:10|99.36|99.3|99.36|99.2|99.36|99.3|99.32|99.2|12584
1605782420000|2020-11-19 10:40:20|99.38|99.22|99.38|99.28|99.38|99.28|99.38|99.22|1647
1605782450000|2020-11-19 10:40:50|99.4|99.3|99.38|99.3|99.42|99.3|99.38|99.28|8488
1605782460000|2020-11-19 10:41:00|99.36|99.28|99.34|99.2|99.36|99.28|99.34|99.2|2017
1605782470000|2020-11-19 10:41:10|||||||||44521
1605782480000|2020-11-19 10:41:20|||||||||7800
1605782490000|2020-11-19 10:41:30|99.32||99.32||99.32||99.32||10516
1605782520000|2020-11-19 10:42:00|99.3|99.18|99.14|99.02|99.3|99.18|99.1|99|66035
1605782530000|2020-11-19 10:42:10|99.12|99|98.98|98.86|99.14|99.02|98.9|98.8|605200
1605782540000|2020-11-19 10:42:20|99.02|98.98|98.92|98.76|99.02|98.98|98.92|98.76|20158
1605782550000|2020-11-19 10:42:30|98.94|98.86|98.94|98.78|98.96|98.92|98.92|98.76|48841
1605782560000|2020-11-19 10:42:40|98.96|98.94|98.94|98.74|98.96|98.94|98.94|98.72|54079
1605782570000|2020-11-19 10:42:50|98.9|98.9|98.98|98.88|99|98.92|98.9|98.76|127439
1605782580000|2020-11-19 10:43:00||98.86||98.86||98.86||98.86|1979
1605782590000|2020-11-19 10:43:10|98.96|98.84|98.96|98.82|98.96|98.84|98.9|98.82|76990
1605782600000|2020-11-19 10:43:20|98.94||98.94||98.94||98.92||7250
1605782620000|2020-11-19 10:43:40|98.96|98.86|98.94|98.86|98.96|98.86|98.94|98.82|11975
1605782630000|2020-11-19 10:43:50|98.96|98.88|98.96|98.88|98.96|98.88|98.96|98.88|2375
1605782640000|2020-11-19 10:44:00|98.94|98.86|98.84|98.72|98.94|98.86|98.84|98.72|4171
1605782650000|2020-11-19 10:44:10|98.82|98.7|98.8|98.68|98.82|98.7|98.78|98.68|29484
1605782660000|2020-11-19 10:44:20|98.82|98.7|98.88|98.78|98.88|98.78|98.82|98.7|19042
1605782670000|2020-11-19 10:44:30|98.9|98.8|99.04|98.92|99.04|98.92|98.88|98.8|11975
1605782680000|2020-11-19 10:44:40|99.02|98.84|98.96|98.8|99.02|98.94|98.92|98.78|9230
1605782690000|2020-11-19 10:44:50|98.92|98.78|98.96|98.8|98.96|98.8|98.92|98.78|25128
1605782700000|2020-11-19 10:45:00|98.98|98.82|99.08|99|99.08|99|98.98|98.82|7655
1605782710000|2020-11-19 10:45:10||98.98||99||99||98.96|1165
1605782720000|2020-11-19 10:45:20|||||||||11924
1605782730000|2020-11-19 10:45:30|99.1|99.02|99.14|99|99.16|99.1|99.1|98.98|19143
1605782740000|2020-11-19 10:45:40|99.16||99.16||99.16||99.16||0
1605782750000|2020-11-19 10:45:50||99.02||99.02||99.02||99.02|66490
1605782760000|2020-11-19 10:46:00||99.04||99.04||99.04||99.04|57269
1605782770000|2020-11-19 10:46:10|||||||||10000
1605782790000|2020-11-19 10:46:30|99.14|99.02|99.12|99|99.14|99.04|99.06|98.96|55966
1605782800000|2020-11-19 10:46:40|99.06|98.96|99.12|99|99.12|99|99.06|98.96|74
1605782810000|2020-11-19 10:46:50||99.1||99.1||99.1||99.1|4228
1605782830000|2020-11-19 10:47:10|||||||||13808
1605782840000|2020-11-19 10:47:20|99.1|99.02|99.08|99|99.1|99.02|99.08|99|2800
1605782850000|2020-11-19 10:47:30|99.1||99.1||99.12||99.1||22734
1605782860000|2020-11-19 10:47:40|99.12|99.02|99.16|99.04|99.2|99.1|99.12|99.02|29657
1605782870000|2020-11-19 10:47:50|99.14|99.02|99.14|99.02|99.14|99.02|99.14|99.02|110
1605782880000|2020-11-19 10:48:00|99.16|99.04|99.18|99.04|99.18|99.04|99.16|99.04|54392
1605782890000|2020-11-19 10:48:10|99.2|99.16|99.14|99.02|99.2|99.16|99.14|99|91862
1605782900000|2020-11-19 10:48:20|99.18||99.16||99.18||99.16||10612
1605782910000|2020-11-19 10:48:30|99.18|99.18|99.16|99.02|99.2|99.18|99.16|99.02|13645
1605782920000|2020-11-19 10:48:40|99.14|99|99.06|98.96|99.14|99.02|99.06|98.96|11964
1605782930000|2020-11-19 10:48:50|99.04|98.94|99.02|98.92|99.04|99|99.02|98.9|8293
1605782940000|2020-11-19 10:49:00|99.04|98.94|99.06|98.94|99.06|98.96|98.98|98.9|17609
1605782950000|2020-11-19 10:49:10|99.08|98.96|99.06|98.96|99.12|99|99.06|98.94|13180
1605782960000|2020-11-19 10:49:20|99.04|98.94|99.02|98.92|99.04|99|99.02|98.92|5619
1605782970000|2020-11-19 10:49:30|99|99.02|99.06|99.02|99.06|99.02|99|98.96|35938
1605782980000|2020-11-19 10:49:40|99.1||99.1||99.1||99.08||4721
1605782990000|2020-11-19 10:49:50|99.12|99|99.1|99.02|99.12|99.02|99.06|98.96|12587
1605783000000|2020-11-19 10:50:00|99.06|98.98|99.06|98.96|99.06|98.98|99.06|98.96|12721
1605783010000|2020-11-19 10:50:10|99.08|99.06|99.06|98.98|99.08|99.06|99.06|98.96|21083
1605783020000|2020-11-19 10:50:20|||||||||212
1605783030000|2020-11-19 10:50:30|99.04|99|99.02|98.96|99.04|99|99.02|98.96|12463
1605783040000|2020-11-19 10:50:40|99.06||99.02||99.06||99.02||567
1605783050000|2020-11-19 10:50:50|99.06|98.98|99.12|99.02|99.14|99.04|99.02|98.98|64435
1605783060000|2020-11-19 10:51:00|99.1|99.04|99.16|99.1|99.16|99.1|99.1|99.04|13066
1605783070000|2020-11-19 10:51:10|99.14|99.08|99.2|99.08|99.2|99.12|99.12|99.04|13726
1605783080000|2020-11-19 10:51:20|99.18|99.06|99.18|99.08|99.18|99.08|99.16|99.06|21168
1605783090000|2020-11-19 10:51:30||99.06||99.06||99.08||99.06|2732
1605783100000|2020-11-19 10:51:40|99.2|99.18|99.26|99.16|99.26|99.2|99.2|99.1|54948
1605783110000|2020-11-19 10:51:50|99.22|99.14|99.22|99.1|99.22|99.14|99.22|99.1|6507
1605783120000|2020-11-19 10:52:00|99.2|99.12|99.22|99.1|99.22|99.14|99.2|99.1|4322
1605783130000|2020-11-19 10:52:10|99.2|99.08|99.2|99.08|99.2|99.1|99.18|99.08|5830
1605783140000|2020-11-19 10:52:20|99.22|99.1|99.22|99.1|99.22|99.1|99.22|99.1|137
1605783150000|2020-11-19 10:52:30|99.2|99.12|99.2|99.08|99.22|99.14|99.2|99.08|5405
1605783160000|2020-11-19 10:52:40|99.22|99.12|99.26|99.16|99.26|99.22|99.22|99.08|20516
1605783180000|2020-11-19 10:53:00|99.28|99.18|99.32|99.2|99.36|99.32|99.26|99.18|105295
1605783190000|2020-11-19 10:53:10|99.3|99.18|99.24|99.12|99.3|99.18|99.24|99.12|7802
1605783200000|2020-11-19 10:53:20||99.14||99.14||99.14||99.14|1082
1605783210000|2020-11-19 10:53:30|99.22||99.22||99.22||99.22||3370
1605783220000|2020-11-19 10:53:40|99.2|99.12|99.14|99.08|99.2|99.14|99.14|99.02|26835
1605783230000|2020-11-19 10:53:50||99.06||99.06||99.06||99.06|31313
1605783240000|2020-11-19 10:54:00||99.04||99.02||99.04||99.02|27987
1605783250000|2020-11-19 10:54:10|99.12|99|99.02|98.9|99.12|99|99.02|98.9|22541
1605783270000|2020-11-19 10:54:30|||||||||3620
1605783280000|2020-11-19 10:54:40|||||||||7246
1605783290000|2020-11-19 10:54:50|99.04|98.92|99.06|98.98|99.06|99|99.02|98.92|55965
1605783300000|2020-11-19 10:55:00|99.08|99|99.08|99|99.12|99.02|99.08|99|13445
1605783310000|2020-11-19 10:55:10|99.06|98.98|99.04|98.94|99.06|98.98|99.04|98.94|11283
1605783320000|2020-11-19 10:55:20||99||99||99||99|4440
1605783330000|2020-11-19 10:55:30|99.02|98.96|99.04|98.94|99.04|98.96|99.02|98.94|9264
1605783340000|2020-11-19 10:55:40|99.06|99.06|99.04|98.94|99.12|99.06|99.02|98.92|90755
1605783350000|2020-11-19 10:55:50|99.02||99.06||99.06||99.02||1045
1605783360000|2020-11-19 10:56:00|99.08|98.96|99.08|98.96|99.08|99.04|99.04|98.92|17076
1605783370000|2020-11-19 10:56:10||99||99||99||99|550
1605783380000|2020-11-19 10:56:20|99.06||99.06||99.06||99.06||100
1605783390000|2020-11-19 10:56:30||98.94||98.94||98.94||98.94|13935
1605783400000|2020-11-19 10:56:40|99.04|98.92|98.98|98.88|99.04|98.92|98.98|98.88|41764
1605783410000|2020-11-19 10:56:50|99|98.9|98.98|98.92|99.04|98.92|98.98|98.9|18855
1605783420000|2020-11-19 10:57:00|98.96|98.9|98.94|98.84|98.96|98.92|98.94|98.84|5141
1605783430000|2020-11-19 10:57:10|98.92|98.82|98.92|98.8|98.92|98.84|98.9|98.8|43222
1605783440000|2020-11-19 10:57:20|||||||||2705
1605783450000|2020-11-19 10:57:30||98.82||98.82||98.82||98.82|25970
1605783460000|2020-11-19 10:57:40|||||||||47073
1605783470000|2020-11-19 10:57:50|98.9|98.8|98.96|98.86|98.96|98.94|98.88|98.8|66384
1605783480000|2020-11-19 10:58:00|98.98|98.88|98.98|98.88|98.98|98.88|98.98|98.88|7156
1605783490000|2020-11-19 10:58:10|99|98.9|99.02|98.94|99.02|98.94|99|98.9|11743
1605783500000|2020-11-19 10:58:20||98.96||98.96||98.96||98.96|1629
1605783510000|2020-11-19 10:58:30|99.06|98.98|99.06|99|99.06|99|99.06|98.98|2343
1605783520000|2020-11-19 10:58:40|99.02|98.98|98.98|98.86|99.02|99|98.94|98.84|8333
1605783530000|2020-11-19 10:58:50||98.88||98.88||98.88||98.88|4418
1605783540000|2020-11-19 10:59:00|98.96|98.86|99|98.9|99|98.98|98.94|98.84|60392
1605783550000|2020-11-19 10:59:10|98.98|98.88|98.98|98.88|99|98.88|98.98|98.88|30
1605783560000|2020-11-19 10:59:20|98.96|98.86|98.94|98.84|98.98|98.88|98.94|98.84|36611
1605783570000|2020-11-19 10:59:30|98.92|98.82|98.9|98.8|98.92|98.82|98.9|98.8|17816
1605783580000|2020-11-19 10:59:40|98.88|98.78|98.88|98.76|98.88|98.78|98.88|98.76|38770
1605783590000|2020-11-19 10:59:50|98.9|98.9|98.98|98.86|98.98|98.9|98.9|98.8|82828
1605783600000|2020-11-19 11:00:00|99|98.88|99.08|98.98|99.1|99.04|99|98.88|73551
1605783610000|2020-11-19 11:00:10|99.06|98.96|99.06|98.94|99.08|98.96|98.98|98.92|91842
1605783620000|2020-11-19 11:00:20|99.08|98.98|99.16|99.08|99.16|99.08|99.08|98.98|18121
1605783630000|2020-11-19 11:00:30||99.04||99.04||99.06||99.02|25592
1605783640000|2020-11-19 11:00:40|99.18|99.06|99.2|99.14|99.24|99.14|99.16|99.06|18480
1605783650000|2020-11-19 11:00:50|99.18|99.12|99.18|99.08|99.2|99.14|99.14|99.08|38077
1605783660000|2020-11-19 11:01:00|99.16|99.06|99.18|99.06|99.2|99.06|99.16|99.06|16350
1605783670000|2020-11-19 11:01:10|99.16|99.02|99.24|99.12|99.28|99.18|99.14|99|9236
1605783680000|2020-11-19 11:01:20|99.26|99.14|99.24|99.14|99.28|99.16|99.24|99.14|4676
1605783690000|2020-11-19 11:01:30||99.16||99.1||99.16||99.1|2176
1605783700000|2020-11-19 11:01:40||99.12||99.12||99.12||99.12|0
1605783710000|2020-11-19 11:01:50|99.26|99.16|99.28|99.2|99.3|99.22|99.26|99.16|19795
1605783720000|2020-11-19 11:02:00|99.3|99.24|99.3|99.16|99.3|99.24|99.26|99.16|9748
1605783730000|2020-11-19 11:02:10|99.28|99.14|99.36|99.26|99.36|99.26|99.24|99.14|20350
1605783740000|2020-11-19 11:02:20|99.38|99.28|99.44|99.36|99.44|99.36|99.38|99.28|8635
1605783750000|2020-11-19 11:02:30|99.42|99.32|99.4|99.3|99.42|99.32|99.4|99.26|1499
1605783760000|2020-11-19 11:02:40||99.28||99.28||99.28||99.28|4000
1605783770000|2020-11-19 11:02:50|99.38|99.26|99.4|99.26|99.4|99.32|99.38|99.26|9338
1605783780000|2020-11-19 11:03:00||99.28||99.28||99.28||99.28|7986
1605783790000|2020-11-19 11:03:10|||||||||600
1605783800000|2020-11-19 11:03:20|99.42|99.3|99.64|99.48|99.66|99.48|99.42|99.3|60669
1605783820000|2020-11-19 11:03:40|99.62|99.5|99.62|99.46|99.62|99.5|99.62|99.46|580
1605783830000|2020-11-19 11:03:50||99.48||99.48||99.48||99.48|0
1605783840000|2020-11-19 11:04:00|||||||||31468
1605783850000|2020-11-19 11:04:10||99.5||99.52||99.52||99.5|5024
1605783860000|2020-11-19 11:04:20||99.54||99.52||99.54||99.52|3825
1605783870000|2020-11-19 11:04:30|||||||||7517
1605783890000|2020-11-19 11:04:50|99.64|99.54|99.54|99.46|99.66|99.58|99.54|99.46|28601
1605783900000|2020-11-19 11:05:00||99.44||99.42||99.44||99.42|0
1605783910000|2020-11-19 11:05:10||99.5||99.42||99.5||99.42|8100
1605783930000|2020-11-19 11:05:30|99.52|99.4|99.42|99.3|99.52|99.42|99.42|99.3|2764
1605783940000|2020-11-19 11:05:40|99.4|99.28|99.4|99.28|99.42|99.28|99.4|99.28|40
1605783950000|2020-11-19 11:05:50|99.38|99.26|99.38|99.3|99.44|99.3|99.38|99.22|41223
1605783960000|2020-11-19 11:06:00|99.44|99.28|99.44|99.34|99.44|99.34|99.44|99.28|114
1605783990000|2020-11-19 11:06:30|99.46|99.36|99.52|99.42|99.52|99.42|99.46|99.36|10488
1605784000000|2020-11-19 11:06:40|||||||||12011
1605784010000|2020-11-19 11:06:50|99.5|99.52|99.54|99.42|99.54|99.52|99.5|99.42|12747
1605784020000|2020-11-19 11:07:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1066
1605784040000|2020-11-19 11:07:20|99.54||99.52||99.54||99.52||1242
1605784050000|2020-11-19 11:07:30|||||||||1714
1605784060000|2020-11-19 11:07:40|99.5|99.42|99.5|99.4|99.5|99.44|99.5|99.4|7571
1605784070000|2020-11-19 11:07:50|99.48|99.38|99.48|99.4|99.48|99.4|99.48|99.38|14829
1605784080000|2020-11-19 11:08:00|99.52|99.52|99.52|99.46|99.54|99.52|99.52|99.42|10130
1605784090000|2020-11-19 11:08:10|99.54|99.5|99.54|99.5|99.54|99.5|99.54|99.5|401
1605784100000|2020-11-19 11:08:20||99.46||99.46||99.5||99.46|4168
1605784130000|2020-11-19 11:08:50|||||||||2357
1605784140000|2020-11-19 11:09:00|99.52|99.44|99.52|99.42|99.54|99.44|99.5|99.42|5527
1605784150000|2020-11-19 11:09:10|99.5|99.4|99.54|99.44|99.54|99.44|99.5|99.4|17503
1605784160000|2020-11-19 11:09:20|99.56|99.46|99.56|99.48|99.56|99.48|99.54|99.46|5124
1605784170000|2020-11-19 11:09:30|99.58|99.5|99.6|99.52|99.6|99.52|99.58|99.5|13037
1605784180000|2020-11-19 11:09:40|||||||||1038
1605784200000|2020-11-19 11:10:00|99.62|99.54|99.56|99.48|99.64|99.6|99.56|99.48|11013
1605784210000|2020-11-19 11:10:10|99.6|99.5|99.56|99.52|99.6|99.52|99.56|99.5|3228
1605784220000|2020-11-19 11:10:20|99.6|99.5|99.62|99.52|99.62|99.52|99.6|99.48|22649
1605784230000|2020-11-19 11:10:30|99.64|99.54|99.64|99.54|99.64|99.56|99.64|99.54|7938
1605784240000|2020-11-19 11:10:40||99.56||99.56||99.56||99.56|1053
1605784250000|2020-11-19 11:10:50|99.66|99.58|99.68|99.58|99.7|99.62|99.66|99.56|14453
1605784260000|2020-11-19 11:11:00|99.7|99.6|99.7|99.6|99.7|99.6|99.7|99.6|14464
1605784270000|2020-11-19 11:11:10|99.72||99.72||99.72||99.72||28538
1605784280000|2020-11-19 11:11:20|99.74|99.62|99.72|99.62|99.76|99.74|99.7|99.6|32396
1605784300000|2020-11-19 11:11:40|99.7||99.7||99.7||99.7||0
1605784320000|2020-11-19 11:12:00|||||||||812
1605784330000|2020-11-19 11:12:10|||||||||5694
1605784350000|2020-11-19 11:12:30||99.6||99.6||99.62||99.6|14206
1605784370000|2020-11-19 11:12:50|99.68|99.58|99.7|99.6|99.7|99.62|99.66|99.56|4280
1605784380000|2020-11-19 11:13:00|99.68|99.62|99.68|99.58|99.7|99.62|99.68|99.58|25
1605784390000|2020-11-19 11:13:10|99.66|99.62|99.66|99.56|99.66|99.62|99.66|99.56|637
1605784400000|2020-11-19 11:13:20|||||||||38
1605784430000|2020-11-19 11:13:50|||||||||5018
1605784440000|2020-11-19 11:14:00|99.68||99.66||99.68||99.66||324
1605784450000|2020-11-19 11:14:10|99.64|99.54|99.62|99.52|99.64|99.56|99.6|99.52|6491
1605784460000|2020-11-19 11:14:20|99.6|99.5|99.58|99.5|99.62|99.5|99.56|99.48|6484
1605784470000|2020-11-19 11:14:30|99.56|99.48|99.54|99.44|99.56|99.5|99.54|99.44|5883
1605784480000|2020-11-19 11:14:40|99.52|99.42|99.5|99.4|99.52|99.44|99.44|99.38|26790
1605784500000|2020-11-19 11:15:00||99.38||99.4||99.4||99.38|11527
1605784510000|2020-11-19 11:15:10|99.48|99.38|99.44|99.36|99.48|99.4|99.44|99.36|3725
1605784520000|2020-11-19 11:15:20|99.42|99.34|99.38|99.28|99.42|99.36|99.36|99.28|12477
1605784530000|2020-11-19 11:15:30|||||||||3019
1605784540000|2020-11-19 11:15:40|||||||||2012
1605784550000|2020-11-19 11:15:50|99.36||99.36||99.36||99.36||4892
1605784560000|2020-11-19 11:16:00|||||||||1000
1605784570000|2020-11-19 11:16:10|99.38|99.3|99.46|99.38|99.46|99.38|99.38|99.3|19022
1605784580000|2020-11-19 11:16:20|99.48|99.44|99.56|99.5|99.56|99.5|99.48|99.38|10838
1605784590000|2020-11-19 11:16:30|99.58||99.58||99.58||99.58||113
1605784610000|2020-11-19 11:16:50|||||||||61
1605784630000|2020-11-19 11:17:10|99.56||99.56||99.56||99.56||1088
1605784640000|2020-11-19 11:17:20|99.58|99.52|99.66|99.58|99.66|99.58|99.58|99.52|12834
1605784670000|2020-11-19 11:17:50|99.64|99.56|99.62|99.58|99.64|99.58|99.62|99.52|5319
1605784680000|2020-11-19 11:18:00|99.64|99.6|99.68|99.6|99.68|99.62|99.64|99.58|13029
1605784690000|2020-11-19 11:18:10|99.7|99.64|99.7|99.64|99.7|99.64|99.7|99.6|6973
1605784720000|2020-11-19 11:18:40||99.62||99.64||99.64||99.62|1529
1605784730000|2020-11-19 11:18:50|99.72|99.66|99.82|99.74|99.82|99.74|99.72|99.66|15919
1605784740000|2020-11-19 11:19:00|99.8|99.7|99.8|99.7|99.82|99.74|99.7|99.66|17496
1605784750000|2020-11-19 11:19:10|99.78|99.72|99.84|99.78|99.86|99.78|99.78|99.72|24437
1605784760000|2020-11-19 11:19:20|99.86|99.8|99.86|99.8|99.86|99.8|99.86|99.78|2610
1605784770000|2020-11-19 11:19:30|99.88|99.82|99.9|99.82|99.9|99.82|99.88|99.82|1720
1605784780000|2020-11-19 11:19:40|99.96|99.84|99.98|99.9|99.98|99.9|99.96|99.84|4997
1605784790000|2020-11-19 11:19:50|100|99.92|100|99.92|100|99.92|100|99.92|402507
1605784800000|2020-11-19 11:20:00|99.96|99.94|100|99.94|100|99.94|99.96|99.92|4252
1605784810000|2020-11-19 11:20:10|100.05|99.96|100.1|99.98|100.1|99.98|100.05|99.96|4124
1605784820000|2020-11-19 11:20:20||100||100||100||100|2984
1605784840000|2020-11-19 11:20:40|100.15|100.05|100.2|100.1|100.2|100.1|100.05|100|17284
1605784860000|2020-11-19 11:21:00|||||||||2500
1605784890000|2020-11-19 11:21:30|||||||||993
1605784900000|2020-11-19 11:21:40|100.15|100.05|100.15|100|100.15|100.05|100.1|100|31575
1605784910000|2020-11-19 11:21:50|100.2|100.15|100.15|100|100.2|100.15|100.15|100|18004
1605784920000|2020-11-19 11:22:00||100.05||100||100.05||100|312
1605784930000|2020-11-19 11:22:10|100.1|100.05|100.05|99.96|100.1|100.05|100|99.94|14574
1605784940000|2020-11-19 11:22:20|||||||||2980
1605784980000|2020-11-19 11:23:00|||||||||6086
1605784990000|2020-11-19 11:23:10|100.1|99.98|100.1|100|100.1|100|100.1|99.98|71299
1605785000000|2020-11-19 11:23:20|100.15|100.05|100.2|100.05|100.2|100.05|100.15|100.05|6500
1605785010000|2020-11-19 11:23:30|100.25|100.1|100.15|100.05|100.25|100.1|100.1|100|27452
1605785020000|2020-11-19 11:23:40|||||||||10000
1605785030000|2020-11-19 11:23:50|100.2|100.15|100.2|100.05|100.25|100.15|100.2|100.05|22048
1605785040000|2020-11-19 11:24:00|||||||||5008
1605785050000|2020-11-19 11:24:10|||||||||5963
1605785060000|2020-11-19 11:24:20|100.25|100.2|100.15|100|100.25|100.2|100.1|100|32104
1605785070000|2020-11-19 11:24:30|100.1|99.98|99.96|99.86|100.1|100|99.9|99.82|33508
1605785080000|2020-11-19 11:24:40|99.98||99.98||99.98||99.98||4098
1605785090000|2020-11-19 11:24:50|99.94|99.88|100|99.9|100|99.9|99.94|99.88|9912
1605785110000|2020-11-19 11:25:10|100.05|99.92|100.05|99.92|100.05|99.94|100.05|99.92|4447
1605785120000|2020-11-19 11:25:20|99.96|99.94|100.05|99.92|100.05|99.94|99.96|99.92|7824
1605785130000|2020-11-19 11:25:30|99.98|99.9|99.98|99.88|99.98|99.9|99.98|99.88|120
1605785140000|2020-11-19 11:25:40|99.96|99.86|99.9|99.82|99.96|99.86|99.9|99.8|5349
1605785150000|2020-11-19 11:25:50|99.92|99.88|100.05|99.96|100.1|99.98|99.9|99.82|5647
1605785170000|2020-11-19 11:26:10|100.1|99.98|100.1|99.98|100.1|99.98|100.1|99.98|812
1605785180000|2020-11-19 11:26:20|||||||||8116
1605785190000|2020-11-19 11:26:30||100||100||100||100|1062
1605785210000|2020-11-19 11:26:50|100.05|99.96|100.05|99.94|100.05|99.96|100|99.9|1711
1605785220000|2020-11-19 11:27:00|||||||||1999
1605785230000|2020-11-19 11:27:10|100.1|99.96|100.1|99.98|100.1|99.98|100.1|99.96|2532
1605785250000|2020-11-19 11:27:30||100||100||100||100|20
1605785260000|2020-11-19 11:27:40|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100|3897
1605785270000|2020-11-19 11:27:50|100.1|100|100.15|100|100.15|100.05|100.1|100|2863
1605785280000|2020-11-19 11:28:00|100.2|100.05|100.2|100.05|100.2|100.05|100.2|100.05|200
1605785290000|2020-11-19 11:28:10||100.1||100.1||100.1||100.1|0
1605785300000|2020-11-19 11:28:20|||||||||186
1605785310000|2020-11-19 11:28:30||100.05||100.1||100.1||100.05|285
1605785320000|2020-11-19 11:28:40|||||||||4000
1605785330000|2020-11-19 11:28:50|100.15|100.05|100.05|99.98|100.15|100.05|100.05|99.98|9303
1605785340000|2020-11-19 11:29:00|||||||||2984
1605785350000|2020-11-19 11:29:10|100.1||100.1||100.1||100.1||5807
1605785360000|2020-11-19 11:29:20||100||100||100||100|72
1605785380000|2020-11-19 11:29:40|||||||||13663
1605785390000|2020-11-19 11:29:50|100.15|100.1|100.1|99.94|100.2|100.1|100|99.94|48944
1605785400000|2020-11-19 11:30:00|100.05|99.92|100.05|99.92|100.05|99.92|100.05|99.92|141
1605785410000|2020-11-19 11:30:10|100|99.9|99.84|99.74|100|99.9|99.84|99.74|4074
1605785420000|2020-11-19 11:30:20|||||||||206
1605785430000|2020-11-19 11:30:30|99.8||99.8||99.8||99.8||2000
1605785440000|2020-11-19 11:30:40|||||||||11342
1605785450000|2020-11-19 11:30:50|99.82|99.76|99.86|99.78|99.86|99.78|99.82|99.74|8168
1605785460000|2020-11-19 11:31:00|||||||||493
1605785470000|2020-11-19 11:31:10|||||||||38
1605785490000|2020-11-19 11:31:30|99.82|99.76|99.82|99.74|99.84|99.78|99.8|99.74|11551
1605785510000|2020-11-19 11:31:50|99.8||99.8||99.8||99.8||1487
1605785520000|2020-11-19 11:32:00|99.78|99.72|99.72|99.64|99.8|99.72|99.72|99.64|40961
1605785530000|2020-11-19 11:32:10|99.74||99.72||99.74||99.72||495
1605785540000|2020-11-19 11:32:20|||||||||19953
1605785560000|2020-11-19 11:32:40|99.7|99.62|99.7|99.62|99.7|99.62|99.7|99.62|3051
1605785570000|2020-11-19 11:32:50||99.64||99.62||99.64||99.62|3
1605785580000|2020-11-19 11:33:00|99.68|99.64|99.6|99.52|99.68|99.64|99.58|99.5|9753
1605785590000|2020-11-19 11:33:10|||||||||19977
1605785600000|2020-11-19 11:33:20|99.58|99.54|99.6|99.5|99.62|99.56|99.58|99.5|20689
1605785610000|2020-11-19 11:33:30|99.62|99.52|99.7|99.62|99.74|99.62|99.62|99.52|16578
1605785620000|2020-11-19 11:33:40|99.72|99.64|99.78|99.68|99.78|99.68|99.72|99.64|15534
1605785640000|2020-11-19 11:34:00|99.8|99.7|99.86|99.76|99.86|99.76|99.8|99.7|5138
1605785650000|2020-11-19 11:34:10|||||||||16951
1605785660000|2020-11-19 11:34:20|99.84|99.74|99.76|99.68|99.84|99.74|99.76|99.68|16418
1605785670000|2020-11-19 11:34:30|99.78|99.7|99.8|99.68|99.82|99.72|99.78|99.68|10201
1605785680000|2020-11-19 11:34:40||99.72||99.68||99.72||99.68|21631
1605785690000|2020-11-19 11:34:50||99.72||99.68||99.74||99.68|24825
1605785700000|2020-11-19 11:35:00|99.78|99.66|99.76|99.66|99.78|99.66|99.76|99.66|7156
1605785710000|2020-11-19 11:35:10|99.78|99.68|99.78|99.68|99.78|99.68|99.78|99.68|26
1605785720000|2020-11-19 11:35:20||99.66||99.66||99.66||99.66|1
1605785730000|2020-11-19 11:35:30||99.68||99.66||99.68||99.66|3635
1605785740000|2020-11-19 11:35:40|99.76|99.68|99.7|99.64|99.76|99.68|99.7|99.64|1441
1605785750000|2020-11-19 11:35:50|99.68|99.6|99.68|99.56|99.68|99.64|99.68|99.56|1426
1605785760000|2020-11-19 11:36:00|99.6|99.58|99.68|99.58|99.68|99.6|99.6|99.58|2952
1605785770000|2020-11-19 11:36:10||99.6||99.6||99.6||99.6|15067
1605785780000|2020-11-19 11:36:20|99.7|99.58|99.66|99.56|99.7|99.6|99.66|99.56|2210
1605785790000|2020-11-19 11:36:30|99.64||99.64||99.64||99.64||0
1605785810000|2020-11-19 11:36:50|99.66|99.58|99.66|99.58|99.66|99.58|99.66|99.58|1103
1605785820000|2020-11-19 11:37:00||99.56||99.56||99.56||99.56|0
1605785830000|2020-11-19 11:37:10|||||||||1334
1605785840000|2020-11-19 11:37:20|||||||||10036
1605785850000|2020-11-19 11:37:30|99.64|99.54|99.6|99.52|99.64|99.56|99.6|99.52|7770
1605785870000|2020-11-19 11:37:50|||||||||8958
1605785880000|2020-11-19 11:38:00|||||||||1000
1605785900000|2020-11-19 11:38:20|99.62|99.6|99.56|99.48|99.64|99.6|99.56|99.48|20792
1605785930000|2020-11-19 11:38:50|||||||||195
1605785940000|2020-11-19 11:39:00|99.58|99.5|99.7|99.58|99.7|99.58|99.58|99.5|19824
1605785950000|2020-11-19 11:39:10|99.68|99.6|99.68|99.58|99.68|99.6|99.68|99.58|104
1605785960000|2020-11-19 11:39:20|99.7|99.6|99.7|99.6|99.7|99.6|99.7|99.58|9978
1605785970000|2020-11-19 11:39:30|||||||||502
1605785980000|2020-11-19 11:39:40||99.62||99.62||99.62||99.62|12099
1605785990000|2020-11-19 11:39:50|99.72|99.64|99.72|99.64|99.72|99.64|99.7|99.62|5172
1605786000000|2020-11-19 11:40:00|99.7|99.66|99.76|99.68|99.76|99.7|99.68|99.62|64243
1605786010000|2020-11-19 11:40:10|99.78|99.7|99.8|99.7|99.8|99.7|99.76|99.68|2906
1605786020000|2020-11-19 11:40:20||99.68||99.7||99.7||99.68|93
1605786050000|2020-11-19 11:40:50|||||||||5011
1605786060000|2020-11-19 11:41:00|||||||||2004
1605786070000|2020-11-19 11:41:10|99.82|99.72|99.76|99.66|99.82|99.74|99.76|99.66|9798
1605786080000|2020-11-19 11:41:20|99.74|99.64|99.74|99.64|99.74|99.64|99.72|99.62|34297
1605786090000|2020-11-19 11:41:30|99.76|99.66|99.76|99.7|99.76|99.7|99.76|99.66|2313
1605786100000|2020-11-19 11:41:40|||||||||100
1605786110000|2020-11-19 11:41:50||99.68||99.68||99.7||99.68|15574
1605786120000|2020-11-19 11:42:00|99.74|99.66|99.74|99.66|99.74|99.66|99.74|99.64|1715
1605786130000|2020-11-19 11:42:10|99.72|99.64|99.72|99.62|99.74|99.64|99.72|99.62|329
1605786150000|2020-11-19 11:42:30|99.7|99.64|99.66|99.56|99.7|99.68|99.66|99.56|39787
1605786160000|2020-11-19 11:42:40|99.64|99.54|99.62|99.5|99.64|99.54|99.6|99.5|4007
1605786170000|2020-11-19 11:42:50||99.52||99.52||99.52||99.52|1790
1605786180000|2020-11-19 11:43:00||99.54||99.54||99.54||99.54|1011
1605786190000|2020-11-19 11:43:10|||||||||10038
1605786220000|2020-11-19 11:43:40|99.64|99.56|99.68|99.6|99.68|99.6|99.64|99.56|21819
1605786240000|2020-11-19 11:44:00|||||||||7874
1605786250000|2020-11-19 11:44:10|99.7|99.68|99.76|99.66|99.76|99.68|99.68|99.62|10100
1605786270000|2020-11-19 11:44:30||99.68||99.68||99.68||99.68|104
1605786280000|2020-11-19 11:44:40|99.78|99.7|99.78|99.7|99.78|99.7|99.78|99.7|0
1605786290000|2020-11-19 11:44:50|99.76|99.68|99.76|99.68|99.78|99.7|99.76|99.66|8812
1605786300000|2020-11-19 11:45:00|99.78|99.7|99.66|99.58|99.78|99.7|99.66|99.58|10783
1605786310000|2020-11-19 11:45:10||99.56||99.58||99.58||99.56|1038
1605786330000|2020-11-19 11:45:30|99.64|99.56|99.68|99.6|99.68|99.66|99.64|99.56|14229
1605786360000|2020-11-19 11:46:00|99.7|99.62|99.72|99.68|99.72|99.68|99.7|99.62|10762
1605786370000|2020-11-19 11:46:10|99.74|99.7|99.78|99.7|99.78|99.7|99.74|99.7|3007
1605786390000|2020-11-19 11:46:30||99.72||99.72||99.72||99.72|0
1605786400000|2020-11-19 11:46:40|99.8|99.74|99.86|99.76|99.86|99.78|99.8|99.74|5168
1605786410000|2020-11-19 11:46:50||99.78||99.78||99.78||99.78|713
1605786420000|2020-11-19 11:47:00|99.84|99.76|99.84|99.76|99.84|99.78|99.84|99.76|6298
1605786440000|2020-11-19 11:47:20|99.82|99.74|99.76|99.68|99.82|99.74|99.76|99.68|11046
1605786450000|2020-11-19 11:47:30|99.78|99.76|99.82|99.72|99.84|99.76|99.76|99.68|23145
1605786460000|2020-11-19 11:47:40|99.84|99.82|99.88|99.8|99.88|99.82|99.82|99.74|58398
1605786470000|2020-11-19 11:47:50|99.9|99.82|99.92|99.82|99.92|99.9|99.86|99.8|28315
1605786480000|2020-11-19 11:48:00|99.9|99.8|99.96|99.88|99.96|99.88|99.9|99.8|14526
1605786490000|2020-11-19 11:48:10|99.98|99.9|99.96|99.92|100|99.92|99.96|99.9|1528
1605786500000|2020-11-19 11:48:20|100|99.94|100.05|99.92|100.05|99.94|100|99.92|4649
1605786520000|2020-11-19 11:48:40|||||||||3414
1605786540000|2020-11-19 11:49:00|99.98|99.9|99.98|99.86|99.98|99.9|99.96|99.86|8455
1605786570000|2020-11-19 11:49:30|99.9|99.88|99.98|99.88|99.98|99.9|99.9|99.86|2368
1605786580000|2020-11-19 11:49:40||99.86||99.9||99.9||99.86|140
1605786600000|2020-11-19 11:50:00|100|99.92|100.05|99.96|100.05|99.96|100|99.92|4660
1605786630000|2020-11-19 11:50:30|100|99.94|99.94|99.82|100|99.94|99.94|99.82|13081
1605786640000|2020-11-19 11:50:40|||||||||500
1605786650000|2020-11-19 11:50:50|||||||||10021
1605786660000|2020-11-19 11:51:00|99.92|99.8|99.92|99.8|99.92|99.8|99.92|99.8|2030
1605786670000|2020-11-19 11:51:10|99.94|99.9|99.9|99.8|99.94|99.9|99.9|99.8|16009
1605786680000|2020-11-19 11:51:20|99.92|99.82|99.92|99.82|99.92|99.82|99.92|99.82|37
1605786690000|2020-11-19 11:51:30|99.94|99.84|99.92|99.8|99.98|99.88|99.92|99.8|9258
1605786710000|2020-11-19 11:51:50|||||||||2000
1605786720000|2020-11-19 11:52:00|99.9||99.9||99.9||99.9||4973
1605786760000|2020-11-19 11:52:40|||||||||488
1605786780000|2020-11-19 11:53:00||99.82||99.82||99.82||99.8|50
1605786790000|2020-11-19 11:53:10||99.8||99.82||99.82||99.8|5072
1605786810000|2020-11-19 11:53:30|||||||||1800
1605786860000|2020-11-19 11:54:20|||||||||1984
1605786870000|2020-11-19 11:54:30|99.88|99.8|99.86|99.78|99.88|99.82|99.84|99.78|16302
1605786880000|2020-11-19 11:54:40|99.84|99.76|99.8|99.72|99.84|99.78|99.8|99.7|8088
1605786890000|2020-11-19 11:54:50|||||||||1100
1605786900000|2020-11-19 11:55:00|||||||||10
1605786920000|2020-11-19 11:55:20|99.78|99.7|99.74|99.64|99.78|99.72|99.74|99.64|19252
1605786930000|2020-11-19 11:55:30|99.72|99.62|99.72|99.62|99.72|99.62|99.72|99.62|1000
1605786940000|2020-11-19 11:55:40|99.7|99.6|99.68|99.58|99.7|99.6|99.68|99.58|4600
1605786950000|2020-11-19 11:55:50|||||||||2871
1605786960000|2020-11-19 11:56:00|99.64|99.56|99.64|99.56|99.64|99.56|99.64|99.56|3052
1605786980000|2020-11-19 11:56:20|99.62|99.54|99.6|99.5|99.62|99.56|99.6|99.5|4625
1605786990000|2020-11-19 11:56:30|99.58||99.58||99.58||99.58||5190
1605787010000|2020-11-19 11:56:50|||||||||3520
1605787020000|2020-11-19 11:57:00|99.6|99.52|99.6|99.5|99.6|99.52|99.58|99.5|11690
1605787030000|2020-11-19 11:57:10|99.62|99.52|99.7|99.6|99.7|99.6|99.62|99.52|20470
1605787040000|2020-11-19 11:57:20|||||||||101
1605787050000|2020-11-19 11:57:30|||||||||20191
1605787060000|2020-11-19 11:57:40|99.72|99.62|99.84|99.74|99.86|99.76|99.72|99.62|21093
1605787070000|2020-11-19 11:57:50|99.86|99.76|99.88|99.78|99.88|99.78|99.86|99.76|0
1605787090000|2020-11-19 11:58:10||99.8||99.8||99.8||99.8|470
1605787100000|2020-11-19 11:58:20|99.9|99.84|99.92|99.84|99.92|99.84|99.9|99.84|7748
1605787110000|2020-11-19 11:58:30||99.86||99.86||99.86||99.86|1375
1605787120000|2020-11-19 11:58:40|||||||||51070
1605787130000|2020-11-19 11:58:50|99.9|99.84|99.9|99.8|99.9|99.86|99.9|99.8|5755
1605787150000|2020-11-19 11:59:10|99.84|99.78|99.82|99.74|99.84|99.8|99.82|99.74|12907
1605787160000|2020-11-19 11:59:20|99.8|99.72|99.78|99.68|99.8|99.72|99.78|99.68|105
1605787170000|2020-11-19 11:59:30||99.7||99.7||99.7||99.7|3266
1605787190000|2020-11-19 11:59:50|||||||||5012
1605787200000|2020-11-19 12:00:00|99.74||99.74||99.74||99.74||3013
1605787210000|2020-11-19 12:00:10|||||||||500
1605787220000|2020-11-19 12:00:20|99.78|99.72|99.8|99.72|99.8|99.72|99.78|99.72|6610
1605787230000|2020-11-19 12:00:30|||||||||2
1605787240000|2020-11-19 12:00:40|99.82|99.74|99.9|99.82|99.9|99.82|99.82|99.74|10575
1605787260000|2020-11-19 12:01:00|99.88|99.8|99.86|99.78|99.88|99.8|99.84|99.78|6988
1605787320000|2020-11-19 12:02:00|||||||||1352
1605787330000|2020-11-19 12:02:10|99.84|99.76|99.8|99.72|99.84|99.76|99.8|99.72|10013
1605787340000|2020-11-19 12:02:20|||||||||486
1605787380000|2020-11-19 12:03:00|99.76|99.7|99.7|99.6|99.78|99.7|99.7|99.6|14497
1605787390000|2020-11-19 12:03:10|99.68|99.58|99.68|99.58|99.68|99.58|99.68|99.58|315
1605787400000|2020-11-19 12:03:20|99.66|99.56|99.66|99.56|99.66|99.56|99.66|99.56|2496
1605787410000|2020-11-19 12:03:30|99.64||99.64||99.64||99.64||104
1605787420000|2020-11-19 12:03:40|||||||||1499
1605787450000|2020-11-19 12:04:10|||||||||997
1605787470000|2020-11-19 12:04:30|||||||||462
1605787500000|2020-11-19 12:05:00|||||||||2335
1605787510000|2020-11-19 12:05:10|||||||||4994
1605787540000|2020-11-19 12:05:40|99.66|99.58|99.72|99.64|99.72|99.64|99.66|99.58|17479
1605787560000|2020-11-19 12:06:00|99.7|99.62|99.66|99.58|99.7|99.64|99.66|99.58|5845
1605787570000|2020-11-19 12:06:10|99.64|99.56|99.64|99.56|99.64|99.56|99.64|99.56|1400
1605787580000|2020-11-19 12:06:20|99.62|99.54|99.62|99.56|99.62|99.56|99.62|99.54|254
1605787590000|2020-11-19 12:06:30|99.6|99.52|99.52|99.4|99.6|99.54|99.52|99.4|11889
1605787600000|2020-11-19 12:06:40||99.42||99.42||99.42||99.42|1208
1605787610000|2020-11-19 12:06:50|||||||||5000
1605787630000|2020-11-19 12:07:10|99.5|99.46|99.6|99.5|99.6|99.54|99.5|99.46|25268
1605787640000|2020-11-19 12:07:20|99.58|99.48|99.56|99.46|99.58|99.48|99.56|99.46|2373
1605787650000|2020-11-19 12:07:30|99.54|99.44|99.46|99.4|99.54|99.44|99.46|99.38|12576
1605787660000|2020-11-19 12:07:40||99.38||99.36||99.38||99.36|4354
1605787670000|2020-11-19 12:07:50|99.44|99.34|99.38|99.32|99.44|99.36|99.38|99.32|10047
1605787680000|2020-11-19 12:08:00||99.3||99.3||99.3||99.3|10000
1605787690000|2020-11-19 12:08:10|99.36|99.34|99.36|99.3|99.36|99.34|99.36|99.3|30355
1605787720000|2020-11-19 12:08:40|99.38||99.38||99.38||99.38||45448
1605787730000|2020-11-19 12:08:50|||||||||2815
1605787740000|2020-11-19 12:09:00|||||||||34872
1605787750000|2020-11-19 12:09:10|||||||||2893
1605787760000|2020-11-19 12:09:20|99.36|99.28|99.36|99.26|99.36|99.3|99.34|99.26|4873
1605787770000|2020-11-19 12:09:30|99.34|99.24|99.28|99.2|99.34|99.26|99.28|99.2|9906
1605787780000|2020-11-19 12:09:40|||||||||207
1605787790000|2020-11-19 12:09:50|||||||||2672
1605787810000|2020-11-19 12:10:10|||||||||8702
1605787820000|2020-11-19 12:10:20|||||||||32765
1605787830000|2020-11-19 12:10:30|||||||||2149
1605787840000|2020-11-19 12:10:40|99.3|99.22|99.32|99.26|99.34|99.26|99.28|99.22|13373
1605787850000|2020-11-19 12:10:50|99.3|99.3|99.28|99.22|99.3|99.3|99.28|99.22|21453
1605787860000|2020-11-19 12:11:00|||||||||5273
1605787870000|2020-11-19 12:11:10|||||||||992
1605787890000|2020-11-19 12:11:30|99.3|99.24|99.38|99.28|99.38|99.28|99.3|99.24|12608
1605787900000|2020-11-19 12:11:40|99.36|99.3|99.28|99.22|99.38|99.3|99.28|99.22|78764
1605787920000|2020-11-19 12:12:00|99.3|99.24|99.4|99.3|99.42|99.3|99.3|99.24|31250
1605787930000|2020-11-19 12:12:10||99.32||99.32||99.32||99.32|70
1605787960000|2020-11-19 12:12:40|99.42|99.34|99.4|99.34|99.42|99.36|99.4|99.32|3716
1605787970000|2020-11-19 12:12:50|99.44|99.36|99.46|99.36|99.46|99.36|99.44|99.36|1849
1605787980000|2020-11-19 12:13:00|99.44|99.34|99.42|99.32|99.44|99.34|99.42|99.3|10756
1605788000000|2020-11-19 12:13:20||99.34||99.34||99.34||99.34|1150
1605788010000|2020-11-19 12:13:30|||||||||3411
1605788020000|2020-11-19 12:13:40|||||||||4993
1605788030000|2020-11-19 12:13:50|||||||||20798
1605788040000|2020-11-19 12:14:00|||||||||544
1605788050000|2020-11-19 12:14:10|||||||||8150
1605788060000|2020-11-19 12:14:20||99.36||99.36||99.36||99.36|2227
1605788070000|2020-11-19 12:14:30|||||||||1049
1605788090000|2020-11-19 12:14:50|||||||||543
1605788100000|2020-11-19 12:15:00|99.4|99.34|99.54|99.46|99.58|99.46|99.36|99.3|62564
1605788110000|2020-11-19 12:15:10||99.44||99.46||99.46||99.44|2012
1605788150000|2020-11-19 12:15:50|||||||||5536
1605788170000|2020-11-19 12:16:10|99.52|99.44|99.5|99.42|99.52|99.44|99.5|99.42|3412
1605788180000|2020-11-19 12:16:20|99.52|99.46|99.46|99.4|99.52|99.46|99.44|99.38|4151
1605788190000|2020-11-19 12:16:30|99.48|99.42|99.52|99.42|99.52|99.44|99.48|99.42|6327
1605788210000|2020-11-19 12:16:50||99.44||99.44||99.44||99.44|797
1605788240000|2020-11-19 12:17:20|99.54|99.46|99.62|99.54|99.62|99.54|99.54|99.46|10464
1605788250000|2020-11-19 12:17:30|99.64|99.56|99.76|99.68|99.78|99.68|99.64|99.56|17628
1605788260000|2020-11-19 12:17:40||99.66||99.68||99.68||99.66|101
1605788270000|2020-11-19 12:17:50|99.8|99.7|99.82|99.74|99.82|99.74|99.8|99.7|3130
1605788280000|2020-11-19 12:18:00|99.84|99.76|99.94|99.86|99.94|99.86|99.84|99.76|28415
1605788290000|2020-11-19 12:18:10|99.96|99.88|99.9|99.8|100|99.94|99.9|99.8|37062
1605788310000|2020-11-19 12:18:30|||||||||3003
1605788320000|2020-11-19 12:18:40|99.88|99.78|99.86|99.76|99.88|99.78|99.82|99.7|10921
1605788330000|2020-11-19 12:18:50|99.84|99.74|99.84|99.76|99.84|99.76|99.82|99.7|12309
1605788340000|2020-11-19 12:19:00|99.82|99.74|99.84|99.72|99.84|99.76|99.82|99.72|3938
1605788350000|2020-11-19 12:19:10|99.82||99.8||99.82||99.8||7867
1605788370000|2020-11-19 12:19:30|||||||||237
1605788380000|2020-11-19 12:19:40|99.78|99.7|99.78|99.68|99.78|99.7|99.76|99.68|15290
1605788390000|2020-11-19 12:19:50|||||||||37286
1605788400000|2020-11-19 12:20:00|99.76|99.66|99.76|99.66|99.78|99.68|99.76|99.66|2036
1605788420000|2020-11-19 12:20:20|99.7|99.64|99.68|99.6|99.7|99.64|99.68|99.6|4392
1605788430000|2020-11-19 12:20:30|99.64||99.64||99.64||99.64||5033
1605788440000|2020-11-19 12:20:40|99.68|99.62|99.64|99.6|99.68|99.64|99.64|99.6|18774
1605788450000|2020-11-19 12:20:50|||||||||6550
1605788460000|2020-11-19 12:21:00|||||||||1520
1605788480000|2020-11-19 12:21:20|99.62|99.58|99.62|99.6|99.62|99.6|99.62|99.54|2908
1605788490000|2020-11-19 12:21:30|99.64|99.62|99.7|99.62|99.7|99.62|99.64|99.62|8400
1605788500000|2020-11-19 12:21:40|99.68||99.68||99.68||99.68||5
1605788510000|2020-11-19 12:21:50|||||||||481
1605788520000|2020-11-19 12:22:00|99.66|99.6|99.66|99.6|99.66|99.6|99.66|99.6|14811
1605788530000|2020-11-19 12:22:10||99.62||99.62||99.62||99.62|28
1605788550000|2020-11-19 12:22:30|99.68|99.64|99.76|99.68|99.76|99.68|99.66|99.62|32752
1605788560000|2020-11-19 12:22:40|99.74|99.66|99.74|99.68|99.74|99.68|99.74|99.66|2328
1605788570000|2020-11-19 12:22:50|99.76|99.66|99.76|99.7|99.78|99.76|99.74|99.66|22400
1605788580000|2020-11-19 12:23:00|99.78|99.68|99.74|99.68|99.78|99.68|99.74|99.66|624
1605788600000|2020-11-19 12:23:20|||||||||6125
1605788620000|2020-11-19 12:23:40|99.72|99.66|99.72|99.66|99.74|99.68|99.7|99.64|4727
1605788630000|2020-11-19 12:23:50|||||||||49841
1605788640000|2020-11-19 12:24:00|99.74|99.68|99.84|99.78|99.84|99.78|99.74|99.68|38667
1605788650000|2020-11-19 12:24:10|99.86|99.8|99.9|99.8|99.9|99.8|99.86|99.8|5516
1605788660000|2020-11-19 12:24:20||99.82||99.82||99.82||99.82|1092
1605788670000|2020-11-19 12:24:30|||||||||993
1605788680000|2020-11-19 12:24:40|99.92|99.84|100.05|99.94|100.05|99.94|99.9|99.84|33315
1605788700000|2020-11-19 12:25:00|100.1|99.96|100.1|99.98|100.1|99.98|100.05|99.96|10718
1605788710000|2020-11-19 12:25:10|100.15|100|100.2|100.05|100.2|100.05|100.15|100|34035
1605788760000|2020-11-19 12:26:00||100.1||100.1||100.15||100.1|2277
1605788770000|2020-11-19 12:26:10|100.15|100.15|100.2|100.1|100.2|100.15|100.15|100.1|6572
1605788780000|2020-11-19 12:26:20||100.15||100.1||100.15||100.1|8
1605788800000|2020-11-19 12:26:40||100.15||100.1||100.15||100.1|345
1605788830000|2020-11-19 12:27:10|||||||||2406
1605788840000|2020-11-19 12:27:20|100.15|100.05|100.2|100.1|100.2|100.1|100.15|100.05|25529
1605788850000|2020-11-19 12:27:30|100.15|100.05|100.15|100.05|100.15|100.05|100.1|100|14476
1605788860000|2020-11-19 12:27:40|100.2|100|100.2|100.05|100.2|100.05|100.2|100|20574
1605788880000|2020-11-19 12:28:00|100.25|100.2|100.2|100.05|100.25|100.2|100.15|100.05|47964
1605788890000|2020-11-19 12:28:10||100.1||100.1||100.1||100.05|1365
1605788900000|2020-11-19 12:28:20|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|334
1605788910000|2020-11-19 12:28:30|100.1|100.1|100.15|100|100.15|100.1|100.1|100|2113
1605788920000|2020-11-19 12:28:40||100.05||100.05||100.05||100.05|4968
1605788930000|2020-11-19 12:28:50|100.2|100.1|100.15|100.1|100.2|100.1|100.15|100.1|6086
1605788940000|2020-11-19 12:29:00|100.2|100.15|100.2|100.15|100.2|100.15|100.15|100.1|7812
1605788950000|2020-11-19 12:29:10|100.15|100.1|100.15|100.1|100.2|100.15|100.1|100.05|19400
1605788960000|2020-11-19 12:29:20|||||||||10000
1605788970000|2020-11-19 12:29:30|100.2||100.2||100.2||100.15||12049
1605788990000|2020-11-19 12:29:50|100.25|100.15|100.2|100.15|100.25|100.15|100.2|100.15|7900
1605789000000|2020-11-19 12:30:00|100.15|100.1|100.15|100.1|100.2|100.1|100.15|100.1|10487
1605789010000|2020-11-19 12:30:10|100.2|100.05|100.15|100.1|100.2|100.15|100.15|100.05|12487
1605789020000|2020-11-19 12:30:20|100.1|100.05|100.1|100|100.15|100.1|100.1|100|4635
1605789030000|2020-11-19 12:30:30|100.15|100.05|100.15|100.1|100.15|100.1|100.15|100|1254
1605789040000|2020-11-19 12:30:40|||||||||8585
1605789050000|2020-11-19 12:30:50|100.2|100.05|100.15|100.1|100.2|100.1|100.1|100.05|16011
1605789060000|2020-11-19 12:31:00|100.2||100.2||100.2||100.2||1001
1605789070000|2020-11-19 12:31:10|100.15||100.15||100.15||100.15||243
1605789080000|2020-11-19 12:31:20|100.2||100.2||100.2||100.2||6273
1605789100000|2020-11-19 12:31:40|||||||||31197
1605789110000|2020-11-19 12:31:50|100.25|100.15|100.25|100.15|100.3|100.2|100.25|100.15|34816
1605789140000|2020-11-19 12:32:20|100.2|100.1|100.25|100.1|100.25|100.15|100.2|100.1|2344
1605789160000|2020-11-19 12:32:40||100.15||100.15||100.15||100.1|11404
1605789170000|2020-11-19 12:32:50||100.1||100.1||100.1||100.1|3094
1605789180000|2020-11-19 12:33:00||100.15||100.15||100.15||100.15|11
1605789190000|2020-11-19 12:33:10|100.2|100.1|100.2|100.15|100.2|100.15|100.2|100.1|5137
1605789200000|2020-11-19 12:33:20|100.15|100.1|100.15|100.05|100.15|100.1|100.15|100.05|11741
1605789210000|2020-11-19 12:33:30|100.1|100|100.15|100|100.15|100.05|99.98|99.94|20030
1605789220000|2020-11-19 12:33:40|||||||||4958
1605789240000|2020-11-19 12:34:00||100.05||100.05||100.05||100.05|5135
1605789250000|2020-11-19 12:34:10||100||100.05||100.05||100|5996
1605789260000|2020-11-19 12:34:20|100.1|100|100.1|100|100.1|100.05|100.1|100|15437
1605789270000|2020-11-19 12:34:30|||||||||2932
1605789280000|2020-11-19 12:34:40|100.15|100.05|100.2|100.15|100.25|100.2|100.15|100.05|36956
1605789310000|2020-11-19 12:35:10|||||||||186
1605789320000|2020-11-19 12:35:20|||||||||9351
1605789330000|2020-11-19 12:35:30|100.15|100.1|100.25|100.15|100.25|100.15|100.15|100.1|39486
1605789340000|2020-11-19 12:35:40|100.2||100.2||100.2||100.2||0
1605789350000|2020-11-19 12:35:50||100.1||100.15||100.15||100.1|21925
1605789360000|2020-11-19 12:36:00||100.1||100.15||100.15||100.1|885
1605789370000|2020-11-19 12:36:10|||||||||4137
1605789380000|2020-11-19 12:36:20|100.15|100.1|100.2|100.1|100.2|100.1|100.15|100.05|3577
1605789390000|2020-11-19 12:36:30|||||||||4531
1605789400000|2020-11-19 12:36:40|100.15|100.05|100.15|100.05|100.15|100.1|100.1|100|8315
1605789420000|2020-11-19 12:37:00|100.1||100.1||100.1||100.1||15030
1605789430000|2020-11-19 12:37:10|100.05|100|100.05|99.94|100.1|100.05|100.05|99.94|47120
1605789450000|2020-11-19 12:37:30|||||||||4058
1605789460000|2020-11-19 12:37:40|100|100|99.94|99.92|100|100|99.94|99.86|14380
1605789470000|2020-11-19 12:37:50|99.92|99.88|99.96|99.86|99.96|99.88|99.9|99.86|10626
1605789480000|2020-11-19 12:38:00|99.94|99.88|99.94|99.88|99.94|99.88|99.94|99.88|0
1605789490000|2020-11-19 12:38:10||99.86||99.88||99.88||99.86|0
1605789500000|2020-11-19 12:38:20|99.92|99.86|99.92|99.88|99.92|99.88|99.92|99.86|9945
1605789510000|2020-11-19 12:38:30||99.86||99.88||99.88||99.86|0
1605789520000|2020-11-19 12:38:40|99.94|99.86|99.92|99.88|99.94|99.88|99.92|99.86|2060
1605789530000|2020-11-19 12:38:50|99.94|99.9|100.05|99.94|100.05|99.94|99.94|99.9|14621
1605789540000|2020-11-19 12:39:00|||||||||2879
1605789550000|2020-11-19 12:39:10|||||||||2580
1605789610000|2020-11-19 12:40:10|||||||||215
1605789630000|2020-11-19 12:40:30|||||||||20964
1605789640000|2020-11-19 12:40:40|100.1|99.96|100.2|100.1|100.2|100.1|100|99.96|44489
1605789660000|2020-11-19 12:41:00|100.25|100.15|100.2|100.15|100.25|100.15|100.2|100.1|5690
1605789670000|2020-11-19 12:41:10|100.25||100.2||100.25||100.2||8158
1605789680000|2020-11-19 12:41:20|100.15|100.1|100.15|100.05|100.15|100.1|100.15|100|8436
1605789690000|2020-11-19 12:41:30|||||||||488
1605789720000|2020-11-19 12:42:00|100.2|100.15|100.1|100.05|100.2|100.15|100.1|100|45693
1605789730000|2020-11-19 12:42:10|||||||||19835
1605789740000|2020-11-19 12:42:20|100.05|100|99.96|99.9|100.05|100|99.96|99.9|17978
1605789750000|2020-11-19 12:42:30|99.94|99.86|99.88|99.82|99.94|99.9|99.88|99.8|3930
1605789760000|2020-11-19 12:42:40|99.84|99.8|99.84|99.8|99.84|99.8|99.84|99.8|1001
1605789770000|2020-11-19 12:42:50|99.82||99.82||99.82||99.82||100
1605789780000|2020-11-19 12:43:00|99.8|99.76|99.68|99.56|99.8|99.76|99.68|99.56|9483
1605789790000|2020-11-19 12:43:10|99.66|99.62|99.74|99.64|99.74|99.64|99.64|99.56|29974
1605789810000|2020-11-19 12:43:30|99.72|99.62|99.72|99.64|99.72|99.64|99.72|99.62|19
1605789820000|2020-11-19 12:43:40||99.62||99.62||99.62||99.62|15144
1605789830000|2020-11-19 12:43:50||99.64||99.64||99.64||99.64|0
1605789840000|2020-11-19 12:44:00||99.62||99.64||99.64||99.62|3100
1605789870000|2020-11-19 12:44:30|99.7||99.7||99.7||99.7||2050
1605789930000|2020-11-19 12:45:30|||||||||1000
1605789940000|2020-11-19 12:45:40|99.68|99.62|99.68|99.62|99.7|99.64|99.66|99.56|22722
1605789950000|2020-11-19 12:45:50||99.64||99.62||99.64||99.62|686
1605789960000|2020-11-19 12:46:00|||||||||10042
1605789970000|2020-11-19 12:46:10|99.66||99.66||99.66||99.66||33
1605789980000|2020-11-19 12:46:20|99.68|99.64|99.68|99.62|99.68|99.64|99.68|99.62|7491
1605789990000|2020-11-19 12:46:30||99.64||99.64||99.64||99.64|300
1605790020000|2020-11-19 12:47:00|||||||||5018
1605790050000|2020-11-19 12:47:30|||||||||500
1605790060000|2020-11-19 12:47:40|||||||||11167
1605790080000|2020-11-19 12:48:00|||||||||5000
1605790100000|2020-11-19 12:48:20|99.7|99.66|99.68|99.64|99.72|99.66|99.68|99.64|20431
1605790110000|2020-11-19 12:48:30|99.66|99.62|99.68|99.62|99.68|99.62|99.64|99.56|9003
1605790120000|2020-11-19 12:48:40|||||||||1000
1605790130000|2020-11-19 12:48:50|||||||||81499
1605790140000|2020-11-19 12:49:00|||||||||2508
1605790150000|2020-11-19 12:49:10|99.66|99.6|99.54|99.52|99.68|99.6|99.54|99.48|9224
1605790160000|2020-11-19 12:49:20||99.48||99.48||99.48||99.48|76
1605790170000|2020-11-19 12:49:30||99.52||99.52||99.52||99.52|487
1605790180000|2020-11-19 12:49:40||99.5||99.5||99.5||99.5|2500
1605790190000|2020-11-19 12:49:50|99.58|99.52|99.54|99.52|99.58|99.54|99.54|99.48|16688
1605790200000|2020-11-19 12:50:00|99.52|99.5|99.54|99.52|99.56|99.52|99.52|99.48|14116
1605790210000|2020-11-19 12:50:10|99.52|99.5|99.5|99.46|99.54|99.5|99.5|99.46|9555
1605790220000|2020-11-19 12:50:20||99.48||99.46||99.48||99.46|316
1605790250000|2020-11-19 12:50:50|||||||||25899
1605790260000|2020-11-19 12:51:00|99.52|99.48|99.52|99.48|99.52|99.48|99.52|99.48|6853
1605790270000|2020-11-19 12:51:10|||||||||2381
1605790280000|2020-11-19 12:51:20|99.54||99.54||99.54||99.54||2183
1605790290000|2020-11-19 12:51:30|||||||||408
1605790310000|2020-11-19 12:51:50|99.56|99.5|99.54|99.5|99.58|99.52|99.54|99.48|10420
1605790320000|2020-11-19 12:52:00|99.56|99.52|99.64|99.58|99.64|99.58|99.56|99.5|27487
1605790330000|2020-11-19 12:52:10|99.6|99.56|99.56|99.54|99.64|99.56|99.56|99.5|7925
1605790340000|2020-11-19 12:52:20|99.54|99.5|99.5|99.46|99.54|99.5|99.5|99.4|14958
1605790360000|2020-11-19 12:52:40||99.44||99.46||99.46||99.42|15
1605790370000|2020-11-19 12:52:50|99.48|99.44|99.46|99.4|99.48|99.44|99.46|99.4|1208
1605790380000|2020-11-19 12:53:00|99.44|99.38|99.42|99.34|99.44|99.38|99.4|99.3|7328
1605790400000|2020-11-19 12:53:20|99.4|99.32|99.38|99.34|99.4|99.34|99.38|99.3|1973
1605790410000|2020-11-19 12:53:30|99.34|99.32|99.38|99.32|99.4|99.32|99.34|99.3|18837
1605790440000|2020-11-19 12:54:00|||||||||2147
1605790460000|2020-11-19 12:54:20|99.4|99.34|99.36|99.3|99.4|99.34|99.36|99.3|15013
1605790470000|2020-11-19 12:54:30|99.38|99.32|99.4|99.34|99.4|99.34|99.36|99.3|10721
1605790480000|2020-11-19 12:54:40|99.38|99.32|99.46|99.4|99.5|99.4|99.38|99.32|48353
1605790490000|2020-11-19 12:54:50|99.48|99.42|99.4|99.32|99.56|99.48|99.4|99.3|30848
1605790500000|2020-11-19 12:55:00|99.42|99.34|99.42|99.34|99.46|99.34|99.4|99.32|7648
1605790510000|2020-11-19 12:55:10|99.4|99.32|99.32|99.24|99.4|99.34|99.32|99.24|9689
1605790520000|2020-11-19 12:55:20|99.34|99.26|99.32|99.28|99.36|99.28|99.32|99.24|9250
1605790530000|2020-11-19 12:55:30||99.26||99.28||99.28||99.24|1066
1605790540000|2020-11-19 12:55:40||99.26||99.24||99.28||99.22|494
1605790550000|2020-11-19 12:55:50|99.3|99.22|99.24|99.14|99.3|99.22|99.24|99.14|32744
1605790560000|2020-11-19 12:56:00|99.22|99.16|99.22|99.14|99.24|99.16|99.22|99.14|2008
1605790570000|2020-11-19 12:56:10|99.24|99.18|99.24|99.18|99.24|99.18|99.18|99.14|12183
1605790600000|2020-11-19 12:56:40|||||||||2301
1605790650000|2020-11-19 12:57:30|99.26|99.2|99.34|99.3|99.4|99.3|99.24|99.2|26895
1605790670000|2020-11-19 12:57:50|99.38|99.32|99.42|99.34|99.42|99.34|99.34|99.32|30394
1605790680000|2020-11-19 12:58:00|99.4|99.32|99.38|99.34|99.4|99.34|99.38|99.3|13677
1605790690000|2020-11-19 12:58:10||99.32||99.34||99.34||99.3|2613
1605790710000|2020-11-19 12:58:30|99.4|99.32|99.38|99.36|99.4|99.36|99.38|99.3|9594
1605790720000|2020-11-19 12:58:40|99.4|99.34|99.42|99.36|99.42|99.36|99.4|99.34|4118
1605790730000|2020-11-19 12:58:50||99.34||99.34||99.36||99.34|2001
1605790740000|2020-11-19 12:59:00|99.4|99.32|99.38|99.3|99.4|99.32|99.38|99.3|18699
1605790750000|2020-11-19 12:59:10|99.36|99.36|99.34|99.32|99.36|99.36|99.34|99.28|12030
1605790760000|2020-11-19 12:59:20|99.32|99.3|99.3|99.22|99.36|99.34|99.3|99.2|33139
1605790770000|2020-11-19 12:59:30|99.28|99.2|99.24|99.14|99.28|99.2|99.24|99.14|1849
1605790780000|2020-11-19 12:59:40||99.16||99.16||99.16||99.14|89
1605790790000|2020-11-19 12:59:50|99.22|99.14|99.18|99.12|99.22|99.16|99.14|99.08|25576
1605790800000|2020-11-19 13:00:00|99.2|99.14|99.2|99.14|99.2|99.14|99.2|99.14|7
1605790810000|2020-11-19 13:00:10|99.18|99.12|99.2|99.12|99.2|99.14|99.18|99.1|11247
1605790820000|2020-11-19 13:00:20|99.18|99.14|99.18|99.12|99.2|99.14|99.18|99.12|3627
1605790830000|2020-11-19 13:00:30|99.16|99.1|99.18|99.14|99.18|99.14|99.16|99.08|6315
1605790840000|2020-11-19 13:00:40||99.12||99.1||99.14||99.1|3
1605790850000|2020-11-19 13:00:50|99.2|99.16|99.2|99.1|99.2|99.16|99.16|99.1|22497
1605790860000|2020-11-19 13:01:00|99.18|99.14|99.18|99.1|99.18|99.14|99.18|99.1|486
1605790870000|2020-11-19 13:01:10||99.14||99.1||99.14||99.1|1682
1605790880000|2020-11-19 13:01:20||99.14||99.14||99.14||99.1|327
1605790890000|2020-11-19 13:01:30|99.2|99.12|99.18|99.14|99.22|99.2|99.18|99.1|27419
1605790900000|2020-11-19 13:01:40||99.12||99.1||99.12||99.1|5372
1605790910000|2020-11-19 13:01:50|99.16|99.08|99.18|99.1|99.18|99.1|99.1|99.06|36103
1605790930000|2020-11-19 13:02:10|99.22|99.12|99.22|99.14|99.22|99.14|99.18|99.1|11186
1605790940000|2020-11-19 13:02:20|||||||||10491
1605790950000|2020-11-19 13:02:30|99.24|99.24|99.2|99.1|99.26|99.24|99.2|99.1|21654
1605790960000|2020-11-19 13:02:40|99.18|99.14|99.1|99.06|99.18|99.14|99.1|99.04|22383
1605790970000|2020-11-19 13:02:50|99.14|99.04|99.1|99.04|99.14|99.06|99.1|99.02|46746
1605790980000|2020-11-19 13:03:00|99.14|99.06|99.12|99.06|99.14|99.1|99.1|99.06|25363
1605790990000|2020-11-19 13:03:10|99.14|99.08|99.18|99.12|99.18|99.12|99.14|99.08|7229
1605791000000|2020-11-19 13:03:20||99.1||99.1||99.1||99.1|1255
1605791010000|2020-11-19 13:03:30|99.16|99.12|99.16|99.08|99.18|99.12|99.14|99.06|12825
1605791020000|2020-11-19 13:03:40|99.14|99.12|99.14|99.06|99.14|99.12|99.14|99.06|7033
1605791030000|2020-11-19 13:03:50|||||||||5005
1605791040000|2020-11-19 13:04:00|99.12|99.04|99.12|99.04|99.12|99.1|99.12|99.02|3727
1605791050000|2020-11-19 13:04:10||99.06||99.04||99.06||99.02|10195
1605791060000|2020-11-19 13:04:20|99.1|99.02|99.1|99.02|99.12|99.06|99.1|99.02|11919
1605791070000|2020-11-19 13:04:30|||||||||10024
1605791080000|2020-11-19 13:04:40|99.08|99.04|99.1|99.02|99.1|99.04|99.08|99.02|3022
1605791090000|2020-11-19 13:04:50||99.04||99.04||99.04||99.04|2982
1605791100000|2020-11-19 13:05:00||99.02||99.02||99.04||99.02|2494
1605791110000|2020-11-19 13:05:10||99.04||99.04||99.04||99.02|22781
1605791120000|2020-11-19 13:05:20|99.08|99.02|98.8|98.7|99.1|99.02|98.78|98.7|904788
1605791130000|2020-11-19 13:05:30|98.78|98.68|98.74|98.62|98.78|98.7|98.72|98.62|43857
1605791140000|2020-11-19 13:05:40|98.7|98.66|98.7|98.6|98.7|98.66|98.7|98.6|24382
1605791150000|2020-11-19 13:05:50|98.72|98.74|98.76|98.74|98.78|98.74|98.72|98.62|29206
1605791160000|2020-11-19 13:06:00|98.8|98.72|98.76|98.74|98.8|98.74|98.76|98.72|20535
1605791170000|2020-11-19 13:06:10|98.74|98.72|98.5|98.42|98.74|98.74|98.5|98.4|104012
1605791180000|2020-11-19 13:06:20|||||||||2014
1605791190000|2020-11-19 13:06:30|98.52|98.54|98.52|98.44|98.58|98.54|98.52|98.42|28957
1605791200000|2020-11-19 13:06:40|98.5|98.42|98.5|98.44|98.56|98.46|98.44|98.38|18654
1605791210000|2020-11-19 13:06:50||98.46||98.44||98.46||98.44|22221
1605791220000|2020-11-19 13:07:00|98.48|98.42|98.46|98.4|98.48|98.42|98.46|98.4|20627
1605791230000|2020-11-19 13:07:10|98.44|98.38|98.44|98.32|98.48|98.38|98.42|98.3|3554
1605791240000|2020-11-19 13:07:20|98.48|98.34|98.78|98.66|98.8|98.66|98.48|98.34|45531
1605791250000|2020-11-19 13:07:30||98.62||98.66||98.66||98.62|39668
1605791260000|2020-11-19 13:07:40|98.8|98.68|98.82|98.74|98.82|98.78|98.76|98.66|32135
1605791270000|2020-11-19 13:07:50|98.8|98.72|98.7|98.56|98.8|98.72|98.7|98.56|11928
1605791280000|2020-11-19 13:08:00|98.72|98.58|98.72|98.58|98.72|98.58|98.72|98.58|45344
1605791290000|2020-11-19 13:08:10|98.7|98.56|98.82|98.8|98.82|98.8|98.64|98.54|44875
1605791300000|2020-11-19 13:08:20||98.76||98.8||98.8||98.72|5692
1605791310000|2020-11-19 13:08:30||98.78||98.8||98.8||98.74|63145
1605791320000|2020-11-19 13:08:40|98.84|98.82|98.9|98.82|98.92|98.86|98.84|98.78|63203
1605791330000|2020-11-19 13:08:50|98.92|98.84|99.02|98.96|99.02|98.96|98.92|98.84|28255
1605791340000|2020-11-19 13:09:00|99|98.92|98.98|98.9|99.02|98.96|98.98|98.86|10558
1605791360000|2020-11-19 13:09:20|98.96|98.88|98.96|98.88|98.96|98.88|98.96|98.88|2463
1605791370000|2020-11-19 13:09:30|98.98|98.9|99.04|98.92|99.06|98.94|98.96|98.88|15946
1605791380000|2020-11-19 13:09:40|99|98.94|99|98.92|99|98.96|98.98|98.92|2178
1605791390000|2020-11-19 13:09:50||98.94||98.92||98.94||98.92|1130
1605791400000|2020-11-19 13:10:00|99.02|98.94|99.04|99|99.04|99|99.02|98.94|12862
1605791410000|2020-11-19 13:10:10||98.96||99||99||98.96|1800
1605791420000|2020-11-19 13:10:20||98.96||99||99||98.96|13428
1605791430000|2020-11-19 13:10:30|99.06|98.96|99.1|99.02|99.1|99.02|99.06|98.96|5527
1605791440000|2020-11-19 13:10:40||99||99||99||99|5049
1605791450000|2020-11-19 13:10:50|99.12|99.02|99.16|99.1|99.2|99.16|99.12|99.02|22138
1605791460000|2020-11-19 13:11:00|99.14|99.12|99.12|99.04|99.14|99.14|99.1|99|13076
1605791470000|2020-11-19 13:11:10|99.1|99.02|99.06|99|99.1|99.06|99.06|99|4016
1605791480000|2020-11-19 13:11:20|99.04|98.96|99.02|98.92|99.04|98.96|99.02|98.92|15310
1605791490000|2020-11-19 13:11:30|99|98.9|98.94|98.84|99|98.92|98.94|98.84|14601
1605791500000|2020-11-19 13:11:40||98.9||98.9||98.9||98.9|4895
1605791520000|2020-11-19 13:12:00|98.92|98.84|98.92|98.84|98.94|98.86|98.92|98.84|628
1605791530000|2020-11-19 13:12:10|98.9|98.9|98.84|98.74|98.9|98.9|98.84|98.74|7967
1605791540000|2020-11-19 13:12:20|98.86|98.76|99|98.92|99|98.92|98.86|98.76|25042
1605791550000|2020-11-19 13:12:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|1752
1605791560000|2020-11-19 13:12:40|99.04|98.96|99.1|99|99.1|99|99.04|98.96|12604
1605791570000|2020-11-19 13:12:50||98.98||99.02||99.02||98.98|3071
1605791580000|2020-11-19 13:13:00|99.12|99.04|99.16|99.1|99.16|99.1|99.12|99.02|3606
1605791590000|2020-11-19 13:13:10|99.14|99.08|99.16|99.04|99.16|99.08|99.12|99.04|8477
1605791610000|2020-11-19 13:13:30|99.14|99.06|99.16|99.06|99.16|99.06|99.14|99.04|232
1605791620000|2020-11-19 13:13:40|99.14|99.04|99.12|99|99.14|99.06|99.1|99|4206
1605791630000|2020-11-19 13:13:50|99.1|98.98|99.06|98.94|99.1|98.98|99.06|98.94|6505
1605791640000|2020-11-19 13:14:00||99||98.96||99||98.94|50
1605791650000|2020-11-19 13:14:10||98.94||98.94||98.94||98.94|0
1605791660000|2020-11-19 13:14:20|99.04|98.96|99.06|98.96|99.06|98.96|99.04|98.94|1510
1605791670000|2020-11-19 13:14:30|99.04|98.94|99.06|98.94|99.06|98.94|99.04|98.94|6020
1605791680000|2020-11-19 13:14:40|||||||||1384
1605791690000|2020-11-19 13:14:50|99.04|98.96|99.1|99|99.1|99.08|99.04|98.94|37972
1605791700000|2020-11-19 13:15:00|99.12|99.04|99.1|99.02|99.14|99.06|99.1|99.02|7632
1605791710000|2020-11-19 13:15:10||99.04||99.04||99.04||99.02|40
1605791720000|2020-11-19 13:15:20||99.02||99.04||99.04||99.02|1821
1605791730000|2020-11-19 13:15:30|99.08|99.02|99.02|98.96|99.08|99.04|99.02|98.96|14585
1605791740000|2020-11-19 13:15:40|99|98.94|99|98.92|99.02|98.94|99|98.92|4293
1605791750000|2020-11-19 13:15:50|98.96|98.9|99|98.94|99|98.94|98.96|98.9|8171
1605791760000|2020-11-19 13:16:00|99.02|99|99.08|98.98|99.1|99|99.02|98.98|11476
1605791770000|2020-11-19 13:16:10|||||||||8470
1605791780000|2020-11-19 13:16:20|99.1|99|99.1|99|99.1|99|99.1|99|12484
1605791790000|2020-11-19 13:16:30|99.12|99.1|99.14|99.02|99.16|99.1|99.12|99.02|21110
1605791800000|2020-11-19 13:16:40||99.04||99.04||99.04||99.04|260
1605791810000|2020-11-19 13:16:50|||||||||39
1605791830000|2020-11-19 13:17:10|99.12|99.02|99.06|98.96|99.12|99.02|99.04|98.96|6262
1605791840000|2020-11-19 13:17:20|99.04|98.94|99.04|98.94|99.04|98.94|99.04|98.94|12508
1605791850000|2020-11-19 13:17:30|||||||||100
1605791860000|2020-11-19 13:17:40|99.06|99.06|99.12|99.02|99.14|99.06|99.06|99.02|37874
1605791870000|2020-11-19 13:17:50|||||||||11041
1605791880000|2020-11-19 13:18:00|99.14|99.04|99.14|99.06|99.14|99.1|99.14|99.04|932
1605791890000|2020-11-19 13:18:10|99.16|99.1|99.16|99.1|99.16|99.1|99.16|99.08|4120
1605791900000|2020-11-19 13:18:20|99.14|99.08|99.06|98.96|99.14|99.08|99.06|98.96|23921
1605791910000|2020-11-19 13:18:30||98.98||98.96||98.98||98.96|135
1605791920000|2020-11-19 13:18:40|||||||||1000
1605791940000|2020-11-19 13:19:00|99.04|98.98|99.04|98.94|99.04|98.98|99.04|98.94|3532
1605791950000|2020-11-19 13:19:10|99.06|98.92|99.04|98.94|99.06|98.94|99.04|98.92|0
1605791960000|2020-11-19 13:19:20|99.06|98.92|99.1|99|99.1|99.06|99.06|98.92|15010
1605791970000|2020-11-19 13:19:30|||||||||31500
1605791980000|2020-11-19 13:19:40|99.12|99.1|99.14|99.1|99.14|99.1|99.12|99.02|15338
1605792000000|2020-11-19 13:20:00|99.12|99.06|99.12|99.1|99.14|99.1|99.12|99.06|22980
1605792010000|2020-11-19 13:20:10||99.06||99.02||99.1||99.02|13660
1605792020000|2020-11-19 13:20:20||99.04||99.04||99.04||99.04|10
1605792040000|2020-11-19 13:20:40|99.1||99.1||99.1||99.1||5
1605792050000|2020-11-19 13:20:50|||||||||2002
1605792060000|2020-11-19 13:21:00|99.08|99.02|99.02|98.94|99.08|99.02|99.02|98.94|25849
1605792070000|2020-11-19 13:21:10|99.04|99.04|99.02|98.94|99.06|99.04|99.02|98.94|20001
1605792080000|2020-11-19 13:21:20|99|98.9|98.98|98.9|99|98.92|98.96|98.9|6725
1605792090000|2020-11-19 13:21:30|||||||||1675
1605792100000|2020-11-19 13:21:40|||||||||5000
1605792110000|2020-11-19 13:21:50|99|99|98.92|98.84|99.02|99|98.88|98.8|20395
1605792120000|2020-11-19 13:22:00|98.9|98.82|98.88|98.8|98.9|98.82|98.88|98.8|15463
1605792130000|2020-11-19 13:22:10|98.9|98.82|98.94|98.86|98.96|98.9|98.9|98.82|13298
1605792140000|2020-11-19 13:22:20|||||||||4000
1605792150000|2020-11-19 13:22:30|98.96|98.88|98.96|98.88|98.96|98.88|98.96|98.86|4936
1605792160000|2020-11-19 13:22:40|||||||||336
1605792170000|2020-11-19 13:22:50|98.94|98.86|98.96|98.84|98.96|98.88|98.94|98.82|23335
1605792180000|2020-11-19 13:23:00|98.98|98.86|98.96|98.86|98.98|98.86|98.96|98.86|20
1605792190000|2020-11-19 13:23:10|98.98||98.96||98.98||98.96||12083
1605792200000|2020-11-19 13:23:20|98.98|98.88|98.96|98.88|98.98|98.88|98.96|98.88|2364
1605792210000|2020-11-19 13:23:30||98.86||98.88||98.88||98.86|0
1605792220000|2020-11-19 13:23:40|98.92|98.86|98.92|98.86|98.92|98.88|98.92|98.86|2347
1605792230000|2020-11-19 13:23:50||98.88||98.88||98.88||98.88|5896
1605792240000|2020-11-19 13:24:00|||||||||1411
1605792260000|2020-11-19 13:24:20|||||||||5000
1605792270000|2020-11-19 13:24:30|98.96||98.96||98.96||98.96||25282
1605792280000|2020-11-19 13:24:40|98.98|98.9|99.06|99|99.06|99|98.98|98.9|27178
1605792290000|2020-11-19 13:24:50|99.08||99.08||99.08||99.08||3032
1605792300000|2020-11-19 13:25:00|99.02|98.98|99.02|98.96|99.02|98.98|99.02|98.96|6389
1605792310000|2020-11-19 13:25:10|99|98.94|99.02|98.94|99.02|98.96|99|98.92|8574
1605792330000|2020-11-19 13:25:30||98.96||98.94||98.96||98.94|6584
1605792340000|2020-11-19 13:25:40||98.96||98.96||98.96||98.94|2170
1605792350000|2020-11-19 13:25:50|99|98.94|99.02|98.94|99.02|98.94|99|98.92|3707
1605792360000|2020-11-19 13:26:00|99|98.92|99|98.92|99|98.92|99|98.92|0
1605792370000|2020-11-19 13:26:10|99.02|99.02|99.02|98.92|99.04|99.02|99.02|98.92|60104
1605792380000|2020-11-19 13:26:20|99||99||99||99||10102
1605792390000|2020-11-19 13:26:30|98.98|98.9|98.92|98.86|98.98|98.92|98.92|98.86|20857
1605792400000|2020-11-19 13:26:40||98.88||98.86||98.88||98.86|7278
1605792410000|2020-11-19 13:26:50|98.94|98.88|99.02|98.98|99.02|98.98|98.94|98.88|32877
1605792420000|2020-11-19 13:27:00|||||||||1093
1605792430000|2020-11-19 13:27:10||99||98.98||99||98.98|4723
1605792440000|2020-11-19 13:27:20|99.04|99|99.06|99.02|99.06|99.02|99.04|99|22204
1605792450000|2020-11-19 13:27:30|99.08|99.04|99.08|99.02|99.1|99.04|99.08|99.02|21003
1605792480000|2020-11-19 13:28:00|||||||||7016
1605792500000|2020-11-19 13:28:20|||||||||992
1605792510000|2020-11-19 13:28:30|||||||||10679
1605792530000|2020-11-19 13:28:50|99.1|99.08|99.1|99.06|99.12|99.08|99.1|99.02|27160
1605792540000|2020-11-19 13:29:00|99.08|99.08|99.1|99.06|99.1|99.08|99.08|99.04|10234
1605792550000|2020-11-19 13:29:10||99.04||99.02||99.04||99.02|1818
1605792590000|2020-11-19 13:29:50|99.08|99.04|99.08|99|99.1|99.04|99.08|99|4462
1605792600000|2020-11-19 13:30:00||99.06||99||99.06||99|10445
1605792610000|2020-11-19 13:30:10|99.06|98.94|99.06|98.94|99.08|99|99.06|98.94|2600
1605792620000|2020-11-19 13:30:20|99.04|98.98|98.98|98.92|99.04|98.98|98.98|98.92|3954
1605792630000|2020-11-19 13:30:30|||||||||189
1605792640000|2020-11-19 13:30:40|98.96|98.9|99.02|98.92|99.02|98.92|98.96|98.86|18958
1605792660000|2020-11-19 13:31:00|||||||||4151
1605792670000|2020-11-19 13:31:10|99|98.94|98.94|98.84|99|98.94|98.94|98.84|14255
1605792680000|2020-11-19 13:31:20|98.92|98.82|98.9|98.84|98.92|98.84|98.9|98.82|708
1605792690000|2020-11-19 13:31:30|98.88|98.82|98.92|98.8|98.92|98.84|98.88|98.8|43689
1605792700000|2020-11-19 13:31:40|98.94|98.82|98.92|98.84|98.94|98.84|98.92|98.82|6781
1605792710000|2020-11-19 13:31:50||98.82||98.82||98.82||98.82|0
1605792720000|2020-11-19 13:32:00||98.8||98.8||98.8||98.8|11481
1605792730000|2020-11-19 13:32:10|98.94|98.82|98.94|98.86|98.96|98.88|98.92|98.8|8358
1605792740000|2020-11-19 13:32:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|2934
1605792750000|2020-11-19 13:32:30|98.9|98.82|98.86|98.8|98.9|98.82|98.86|98.8|2864
1605792760000|2020-11-19 13:32:40|98.84|98.78|98.78|98.7|98.84|98.78|98.78|98.7|19473
1605792770000|2020-11-19 13:32:50||98.68||98.7||98.7||98.68|2410
1605792780000|2020-11-19 13:33:00|98.76|98.68|98.74|98.64|98.78|98.7|98.74|98.64|1874
1605792790000|2020-11-19 13:33:10||98.66||98.66||98.66||98.66|1000
1605792800000|2020-11-19 13:33:20|98.72|98.64|98.7|98.62|98.72|98.64|98.7|98.62|24646
1605792810000|2020-11-19 13:33:30|98.72|98.7|98.64|98.54|98.72|98.7|98.64|98.54|37886
1605792840000|2020-11-19 13:34:00|98.62|98.52|98.62|98.56|98.64|98.56|98.62|98.52|7582
1605792850000|2020-11-19 13:34:10|98.64|98.58|98.64|98.6|98.68|98.6|98.64|98.58|17912
1605792860000|2020-11-19 13:34:20|98.68|98.62|98.74|98.62|98.74|98.64|98.68|98.62|1782
1605792870000|2020-11-19 13:34:30|98.72|98.66|98.72|98.66|98.72|98.66|98.72|98.66|1155
1605792880000|2020-11-19 13:34:40|98.74|98.64|98.7|98.6|98.74|98.64|98.68|98.58|7509
1605792890000|2020-11-19 13:34:50|98.68|98.58|98.72|98.6|98.72|98.62|98.68|98.58|28211
1605792910000|2020-11-19 13:35:10|98.7|98.58|98.62|98.52|98.7|98.58|98.62|98.52|17315
1605792920000|2020-11-19 13:35:20|98.64|98.54|98.66|98.58|98.68|98.62|98.64|98.54|20525
1605792930000|2020-11-19 13:35:30|98.68|98.6|98.68|98.58|98.68|98.6|98.64|98.56|3734
1605792940000|2020-11-19 13:35:40|98.7|98.6|98.72|98.6|98.72|98.6|98.7|98.6|4
1605792950000|2020-11-19 13:35:50|98.7|98.62|98.74|98.62|98.76|98.64|98.7|98.58|31171
1605792960000|2020-11-19 13:36:00|98.72|98.64|98.64|98.56|98.72|98.64|98.64|98.52|11557
1605792970000|2020-11-19 13:36:10||98.54||98.54||98.54||98.54|2181
1605792980000|2020-11-19 13:36:20|98.66|98.56|98.68|98.6|98.68|98.6|98.66|98.54|28123
1605792990000|2020-11-19 13:36:30|98.66|98.58|98.66|98.56|98.66|98.58|98.64|98.54|2729
1605793000000|2020-11-19 13:36:40|||||||||5032
1605793010000|2020-11-19 13:36:50||98.6||98.56||98.6||98.56|6787
1605793020000|2020-11-19 13:37:00|98.64|98.54|98.64|98.54|98.66|98.6|98.62|98.54|13494
1605793030000|2020-11-19 13:37:10|98.62|98.5|98.52|98.42|98.64|98.52|98.5|98.42|31347
1605793040000|2020-11-19 13:37:20|98.5|98.4|98.5|98.4|98.5|98.4|98.48|98.4|5107
1605793050000|2020-11-19 13:37:30|98.46|98.38|98.48|98.4|98.5|98.42|98.46|98.36|6323
1605793060000|2020-11-19 13:37:40|98.46|98.36|98.46|98.36|98.46|98.4|98.46|98.36|960
1605793070000|2020-11-19 13:37:50|98.44|98.34|98.4|98.26|98.44|98.34|98.2|98.12|27648
1605793080000|2020-11-19 13:38:00|98.38|98.28|98.38|98.26|98.38|98.28|98.38|98.26|27
1605793090000|2020-11-19 13:38:10|98.4|98.32|98.46|98.36|98.46|98.36|98.4|98.26|8234494
1605793110000|2020-11-19 13:38:30|98.4|98.34|98.44|98.32|98.46|98.38|98.38|98.3|8217
1605793120000|2020-11-19 13:38:40|98.28|98.3|98.3|98.2|98.44|98.32|98.28|98.2|201032
1605793130000|2020-11-19 13:38:50|98.34|98.28|98.38|98.24|98.4|98.3|98.32|98.22|48503
1605793140000|2020-11-19 13:39:00|98.4|98.3|98.38|98.3|98.4|98.3|98.38|98.3|64489
1605793160000|2020-11-19 13:39:20||98.32||98.32||98.32||98.32|5509
1605793170000|2020-11-19 13:39:30|98.4|98.34|98.46|98.34|98.46|98.34|98.4|98.34|26803
1605793180000|2020-11-19 13:39:40|98.48|98.36|98.56|98.46|98.56|98.46|98.48|98.36|15644
1605793190000|2020-11-19 13:39:50|||||||||745
1605793200000|2020-11-19 13:40:00|98.58|98.58|98.56|98.48|98.6|98.58|98.56|98.46|56521
1605793210000|2020-11-19 13:40:10|||||||||2545
1605793220000|2020-11-19 13:40:20|98.58|98.5|98.58|98.46|98.66|98.56|98.58|98.46|48398
1605793240000|2020-11-19 13:40:40|||||||||1373
1605793250000|2020-11-19 13:40:50|||||||||1129
1605793260000|2020-11-19 13:41:00|98.56||98.54||98.56||98.54||1622
1605793300000|2020-11-19 13:41:40|98.52|98.5|98.48|98.4|98.52|98.5|98.48|98.4|15081
1605793310000|2020-11-19 13:41:50|||||||||8017
1605793320000|2020-11-19 13:42:00|||||||||800
1605793330000|2020-11-19 13:42:10|98.5|98.42|98.52|98.42|98.52|98.42|98.5|98.42|9739
1605793340000|2020-11-19 13:42:20|98.56|98.44|98.56|98.5|98.58|98.5|98.56|98.44|3414
1605793350000|2020-11-19 13:42:30||98.52||98.48||98.52||98.46|6835
1605793360000|2020-11-19 13:42:40|98.58|98.52|98.58|98.52|98.58|98.52|98.58|98.52|12199
1605793390000|2020-11-19 13:43:10|98.56||98.56||98.56||98.56||5851
1605793400000|2020-11-19 13:43:20|||||||||996
1605793430000|2020-11-19 13:43:50|||||||||4588
1605793440000|2020-11-19 13:44:00|98.54|98.5|98.54|98.46|98.56|98.5|98.54|98.46|25661
1605793450000|2020-11-19 13:44:10||98.5||98.5||98.5||98.5|0
1605793490000|2020-11-19 13:44:50|98.52|98.48|98.5|98.46|98.52|98.5|98.5|98.46|22049
1605793500000|2020-11-19 13:45:00|98.48|98.48|98.54|98.48|98.54|98.5|98.48|98.48|6467
1605793510000|2020-11-19 13:45:10||98.46||98.46||98.46||98.46|2300
1605793520000|2020-11-19 13:45:20|98.52|98.48|98.48|98.42|98.52|98.48|98.48|98.42|10851
1605793540000|2020-11-19 13:45:40|||||||||1000
1605793550000|2020-11-19 13:45:50|||||||||181
1605793560000|2020-11-19 13:46:00|98.46|98.4|98.48|98.42|98.48|98.42|98.46|98.4|10174
1605793580000|2020-11-19 13:46:20|||||||||22650
1605793600000|2020-11-19 13:46:40|98.46|98.46|98.4|98.34|98.46|98.46|98.38|98.34|86000
1605793610000|2020-11-19 13:46:50|98.38|98.36|98.38|98.36|98.38|98.36|98.38|98.36|999
1605793620000|2020-11-19 13:47:00|98.36|98.34|98.36|98.3|98.36|98.34|98.36|98.3|823
1605793630000|2020-11-19 13:47:10|||||||||1250
1605793640000|2020-11-19 13:47:20|||||||||1053
1605793650000|2020-11-19 13:47:30|98.38|98.32|98.48|98.38|98.56|98.44|98.38|98.32|38530
1605793660000|2020-11-19 13:47:40|98.46||98.46||98.46||98.46||15079
1605793670000|2020-11-19 13:47:50|||||||||5000
1605793690000|2020-11-19 13:48:10|98.48|98.4|98.5|98.44|98.5|98.44|98.46|98.4|11366
1605793700000|2020-11-19 13:48:20|98.52|98.46|98.54|98.46|98.54|98.46|98.52|98.46|5151
1605793710000|2020-11-19 13:48:30|98.56|98.48|98.58|98.48|98.58|98.5|98.56|98.48|9741
1605793720000|2020-11-19 13:48:40|98.6|98.5|98.58|98.5|98.6|98.5|98.58|98.5|20
1605793730000|2020-11-19 13:48:50|98.56|98.48|98.56|98.52|98.56|98.52|98.56|98.48|1310
1605793740000|2020-11-19 13:49:00||98.48||98.5||98.5||98.48|4260
1605793750000|2020-11-19 13:49:10|98.54|98.54|98.48|98.4|98.54|98.54|98.48|98.4|8571
1605793760000|2020-11-19 13:49:20|||||||||5000
1605793770000|2020-11-19 13:49:30|||||||||11600
1605793780000|2020-11-19 13:49:40|98.46|98.38|98.4|98.34|98.46|98.38|98.4|98.32|2386
1605793790000|2020-11-19 13:49:50||98.32||98.32||98.32||98.32|3
1605793800000|2020-11-19 13:50:00|98.38|98.34|98.52|98.42|98.52|98.42|98.38|98.3|28586
1605793810000|2020-11-19 13:50:10|||||||||500
1605793820000|2020-11-19 13:50:20||98.44||98.44||98.44||98.44|35
1605793830000|2020-11-19 13:50:30|98.56|98.48|98.62|98.5|98.62|98.5|98.54|98.48|8177
1605793840000|2020-11-19 13:50:40|98.6|98.48|98.74|98.62|98.78|98.66|98.56|98.46|190217
1605793850000|2020-11-19 13:50:50||98.64||98.64||98.64||98.64|0
1605793860000|2020-11-19 13:51:00||98.66||98.64||98.66||98.64|2857
1605793870000|2020-11-19 13:51:10|98.72|98.62|98.98|98.86|98.98|98.86|98.72|98.62|34867
1605793880000|2020-11-19 13:51:20|99|98.88|99.12|99.04|99.14|99.04|99|98.88|37313
1605793890000|2020-11-19 13:51:30|99.1|99.06|99.16|99.06|99.16|99.1|99.08|99|16472
1605793900000|2020-11-19 13:51:40||99.1||99.06||99.1||99.06|842
1605793910000|2020-11-19 13:51:50|99.18|99.08|99.4|99.34|99.4|99.38|99.18|99.08|116773
1605793920000|2020-11-19 13:52:00|99.38|99.38|99.36|99.26|99.4|99.38|99.36|99.26|5764
1605793930000|2020-11-19 13:52:10|99.3|99.24|99.36|99.24|99.36|99.28|99.3|99.2|33631
1605793940000|2020-11-19 13:52:20||99.26||99.26||99.26||99.26|0
1605793950000|2020-11-19 13:52:30|99.34|99.24|99.34|99.22|99.36|99.28|99.24|99.2|17332
1605793960000|2020-11-19 13:52:40|99.36|99.36|99.4|99.3|99.4|99.36|99.36|99.24|25250
1605793980000|2020-11-19 13:53:00|||||||||8578
1605793990000|2020-11-19 13:53:10|99.38||99.38||99.38||99.38||146
1605794000000|2020-11-19 13:53:20|99.36|99.32|99.34|99.22|99.36|99.32|99.34|99.22|9130
1605794010000|2020-11-19 13:53:30||99.26||99.26||99.26||99.26|2925
1605794030000|2020-11-19 13:53:50|99.26|99.22|99.28|99.2|99.28|99.22|99.26|99.2|2318
1605794050000|2020-11-19 13:54:10|||||||||333
1605794060000|2020-11-19 13:54:20||99.22||99.2||99.22||99.2|4173
1605794070000|2020-11-19 13:54:30|99.26|99.22|99.26|99.12|99.28|99.22|99.2|99.02|66831
1605794080000|2020-11-19 13:54:40|99.24|99.1|99.14|99.02|99.24|99.1|99.08|98.98|15594
1605794090000|2020-11-19 13:54:50|99.12|99|99.12|99|99.12|99|99.12|99|0
1605794110000|2020-11-19 13:55:10|99.1|98.98|99.04|98.98|99.1|98.98|99.04|98.98|3006
1605794120000|2020-11-19 13:55:20|||||||||1000
1605794130000|2020-11-19 13:55:30|||||||||10041
1605794200000|2020-11-19 13:56:40|||||||||992
1605794250000|2020-11-19 13:57:30|99.02|98.96|98.96|98.9|99.02|98.96|98.96|98.9|14955
1605794260000|2020-11-19 13:57:40|98.94|98.92|99.18|99.1|99.18|99.12|98.92|98.92|28541
1605794270000|2020-11-19 13:57:50|99.2|99.12|99.2|99.1|99.2|99.12|99.2|99.1|1000
1605794280000|2020-11-19 13:58:00||99.12||99.1||99.12||99.1|2
1605794290000|2020-11-19 13:58:10|99.22|99.12|99.22|99.1|99.22|99.12|99.22|99.1|991
1605794300000|2020-11-19 13:58:20||99.12||99.12||99.12||99.12|700
1605794310000|2020-11-19 13:58:30|99.2|99.1|99.22|99.12|99.22|99.12|99.18|99.1|38091
1605794320000|2020-11-19 13:58:40|99.16|99.1|99.14|99.04|99.18|99.12|99.14|99.04|11778
1605794340000|2020-11-19 13:59:00|||||||||3161
1605794350000|2020-11-19 13:59:10|||||||||2503
1605794360000|2020-11-19 13:59:20|99.16|99.06|99.16|99.04|99.16|99.06|99.16|99.04|2359
1605794380000|2020-11-19 13:59:40|||||||||1262
1605794390000|2020-11-19 13:59:50|99.14||99.12||99.14||99.12||2433
1605794400000|2020-11-19 14:00:00|||||||||169
1605794420000|2020-11-19 14:00:20|||||||||2588
1605794460000|2020-11-19 14:01:00|99.1||99.1||99.1||99.1||2649
1605794470000|2020-11-19 14:01:10|99.08|99|99.04|98.94|99.08|99|99.04|98.94|7207
1605794480000|2020-11-19 14:01:20|||||||||80693
1605794490000|2020-11-19 14:01:30|99.02|99.04|99.1|99.04|99.12|99.06|99.02|99.04|43082
1605794500000|2020-11-19 14:01:40|99.12|99.06|99.1|99.08|99.12|99.08|99.1|99.04|8610
1605794510000|2020-11-19 14:01:50|99.12|99.1|99.16|99.1|99.16|99.1|99.12|99.08|4055
1605794520000|2020-11-19 14:02:00|99.14|99.08|99.14|99.06|99.14|99.08|99.14|99.06|1597
1605794530000|2020-11-19 14:02:10|99.12|99.04|99.06|98.96|99.12|99.04|99.06|98.96|77206
1605794540000|2020-11-19 14:02:20|99.04|98.94|99.04|98.94|99.04|98.94|99.04|98.94|0
1605794550000|2020-11-19 14:02:30|99.02|98.92|99.04|98.98|99.06|98.98|98.98|98.9|18193
1605794570000|2020-11-19 14:02:50||99||99||99||98.98|1
1605794580000|2020-11-19 14:03:00|99.06|99.02|99.04|99|99.06|99.02|99.04|99|6472
1605794590000|2020-11-19 14:03:10|99.06|99.02|99.1|99.04|99.1|99.04|99.06|99.02|5712
1605794640000|2020-11-19 14:04:00|99.12|99.08|99.08|99|99.16|99.1|99.08|99|28930
1605794650000|2020-11-19 14:04:10|||||||||3120
1605794660000|2020-11-19 14:04:20|99.06||99.06||99.06||99.06||50
1605794680000|2020-11-19 14:04:40|99.08|99.04|99.08|99|99.1|99.04|99.08|99|2179
1605794690000|2020-11-19 14:04:50||99.04||99||99.04||99|12107
1605794700000|2020-11-19 14:05:00|99.06|99.04|99.06|99|99.06|99.04|99.06|99|50
1605794720000|2020-11-19 14:05:20|99.04|98.98|99.04|98.98|99.06|98.98|99.04|98.98|3744
1605794730000|2020-11-19 14:05:30|99.02|99|99.08|99|99.08|99|99.02|99|17319
1605794740000|2020-11-19 14:05:40|99.1|99.02|99.14|99.06|99.14|99.08|99.08|99.02|31163
1605794750000|2020-11-19 14:05:50||99.08||99.06||99.08||99.06|0
1605794760000|2020-11-19 14:06:00||99.08||99.06||99.08||99.06|850
1605794770000|2020-11-19 14:06:10||99.08||99.08||99.08||99.06|9
1605794780000|2020-11-19 14:06:20||99.06||99.06||99.06||99.06|46
1605794790000|2020-11-19 14:06:30|99.08|99.08|99.12|99.04|99.12|99.08|99.08|99.02|16887
1605794800000|2020-11-19 14:06:40||99.02||99.04||99.04||99.02|0
1605794810000|2020-11-19 14:06:50|99.1|99.1|99.12|99.06|99.12|99.1|99.1|99.04|19624
1605794820000|2020-11-19 14:07:00|99.14|99.1|99.18|99.12|99.22|99.14|99.12|99.1|55425
1605794830000|2020-11-19 14:07:10|99.2|99.14|99.24|99.2|99.26|99.2|99.2|99.12|6522
1605794840000|2020-11-19 14:07:20|99.28|99.22|99.32|99.24|99.34|99.24|99.28|99.22|4550
1605794850000|2020-11-19 14:07:30|99.3|99.22|99.3|99.22|99.3|99.24|99.3|99.2|353
1605794860000|2020-11-19 14:07:40|99.28|99.24|99.28|99.22|99.28|99.24|99.28|99.22|310
1605794870000|2020-11-19 14:07:50|99.26|99.24|99.28|99.22|99.28|99.24|99.26|99.22|2844
1605794880000|2020-11-19 14:08:00|99.26|99.2|99.16|99.08|99.26|99.22|99.16|99.06|13864
1605794890000|2020-11-19 14:08:10|99.14|99.06|99.14|99.04|99.14|99.06|99.12|99.04|3817
1605794900000|2020-11-19 14:08:20|99.12|99.06|99.1|99.04|99.12|99.06|99.1|99.04|14788
1605794910000|2020-11-19 14:08:30||99.06||99.06||99.06||99.06|261
1605794920000|2020-11-19 14:08:40|99.08|99.04|99.04|98.98|99.08|99.04|99.04|98.96|6727
1605794930000|2020-11-19 14:08:50|99.06||99.04||99.06||99.04||714
1605794940000|2020-11-19 14:09:00|99.02|98.96|98.92|98.84|99.02|98.96|98.92|98.84|23975
1605794950000|2020-11-19 14:09:10|98.9|98.82|98.98|98.88|98.98|98.88|98.84|98.78|31249
1605794960000|2020-11-19 14:09:20|||||||||3076
1605794970000|2020-11-19 14:09:30|||||||||10043
1605794990000|2020-11-19 14:09:50||98.9||98.9||98.9||98.9|7143
1605795000000|2020-11-19 14:10:00||98.92||98.92||98.92||98.92|0
1605795010000|2020-11-19 14:10:10|||||||||5023
1605795020000|2020-11-19 14:10:20|99|98.94|99|98.94|99.04|98.98|98.98|98.94|25081
1605795030000|2020-11-19 14:10:30|98.98|98.98|98.96|98.94|98.98|98.98|98.96|98.92|4517
1605795040000|2020-11-19 14:10:40|||||||||2000
1605795050000|2020-11-19 14:10:50||98.9||98.88||98.9||98.88|0
1605795060000|2020-11-19 14:11:00||98.94||98.88||98.94||98.88|10176
1605795070000|2020-11-19 14:11:10|98.94|98.86|98.88|98.78|98.96|98.92|98.88|98.76|11980
1605795080000|2020-11-19 14:11:20|98.86|98.76|98.82|98.74|98.86|98.76|98.82|98.74|0
1605795090000|2020-11-19 14:11:30|98.8|98.78|98.78|98.74|98.8|98.78|98.78|98.74|20
1605795100000|2020-11-19 14:11:40|98.76|98.7|98.74|98.7|98.76|98.7|98.74|98.7|1408
1605795110000|2020-11-19 14:11:50|98.72|98.66|98.68|98.6|98.72|98.66|98.68|98.6|5951
1605795120000|2020-11-19 14:12:00||98.62||98.62||98.62||98.62|10013
1605795130000|2020-11-19 14:12:10|98.72|98.64|98.76|98.74|98.78|98.74|98.72|98.64|23821
1605795140000|2020-11-19 14:12:20|||||||||1087
1605795150000|2020-11-19 14:12:30|98.74|98.7|98.72|98.66|98.76|98.74|98.72|98.66|3422
1605795160000|2020-11-19 14:12:40||98.7||98.66||98.7||98.66|2815
1605795170000|2020-11-19 14:12:50||98.64||98.64||98.64||98.64|25000
1605795180000|2020-11-19 14:13:00|98.74|98.66|98.76|98.72|98.78|98.72|98.74|98.66|15846
1605795200000|2020-11-19 14:13:20|||||||||9503
1605795210000|2020-11-19 14:13:30|98.78|98.74|98.84|98.76|98.84|98.76|98.78|98.74|18779
1605795220000|2020-11-19 14:13:40|98.86|98.78|98.86|98.82|98.9|98.82|98.82|98.78|10452
1605795230000|2020-11-19 14:13:50|||||||||2629
1605795240000|2020-11-19 14:14:00|98.88|98.84|98.88|98.8|98.96|98.86|98.88|98.8|35209
1605795250000|2020-11-19 14:14:10|98.86|98.78|98.84|98.76|98.86|98.78|98.84|98.76|2008
1605795260000|2020-11-19 14:14:20|98.82|98.74|98.78|98.72|98.82|98.74|98.78|98.7|2297
1605795270000|2020-11-19 14:14:30|98.76|98.76|98.74|98.66|98.76|98.76|98.74|98.64|1939
1605795280000|2020-11-19 14:14:40||98.7||98.7||98.7||98.7|0
1605795300000|2020-11-19 14:15:00|98.78|98.72|98.9|98.82|98.9|98.82|98.78|98.7|8853
1605795320000|2020-11-19 14:15:20|98.88|98.84|98.88|98.84|98.88|98.84|98.88|98.82|388
1605795330000|2020-11-19 14:15:30|||||||||508
1605795340000|2020-11-19 14:15:40|98.9|98.86|98.94|98.86|98.94|98.9|98.88|98.84|35606
1605795350000|2020-11-19 14:15:50|98.92|98.88|98.92|98.88|98.92|98.88|98.92|98.88|0
1605795380000|2020-11-19 14:16:20|||||||||2022
1605795390000|2020-11-19 14:16:30|98.9|98.86|98.88|98.82|98.9|98.86|98.88|98.8|13257
1605795400000|2020-11-19 14:16:40|98.86|98.84|98.86|98.78|98.86|98.84|98.86|98.78|343
1605795410000|2020-11-19 14:16:50|98.84|98.8|98.84|98.76|98.84|98.8|98.82|98.76|5598
1605795420000|2020-11-19 14:17:00|||||||||15174
1605795430000|2020-11-19 14:17:10|98.82|98.74|98.76|98.72|98.84|98.76|98.76|98.72|19258
1605795440000|2020-11-19 14:17:20|98.74|98.74|98.74|98.72|98.74|98.74|98.74|98.72|1925
1605795450000|2020-11-19 14:17:30|98.76|98.74|98.78|98.74|98.78|98.76|98.76|98.72|8292
1605795460000|2020-11-19 14:17:40|||||||||14721
1605795470000|2020-11-19 14:17:50||98.72||98.74||98.74||98.72|2114
1605795480000|2020-11-19 14:18:00|98.8|98.72|98.82|98.78|98.82|98.78|98.8|98.72|21551
1605795510000|2020-11-19 14:18:30|98.84|98.8|98.9|98.8|98.9|98.8|98.84|98.78|5254
1605795520000|2020-11-19 14:18:40|||||||||4034
1605795540000|2020-11-19 14:19:00||98.82||98.82||98.82||98.82|307
1605795560000|2020-11-19 14:19:20|98.88||98.88||98.88||98.88||656
1605795570000|2020-11-19 14:19:30|||||||||3000
1605795600000|2020-11-19 14:20:00|98.86|98.8|98.86|98.8|98.86|98.8|98.86|98.8|9859
1605795610000|2020-11-19 14:20:10||98.82||98.8||98.82||98.8|450
1605795620000|2020-11-19 14:20:20||98.82||98.82||98.82||98.82|0
1605795630000|2020-11-19 14:20:30|98.84|98.8|98.84|98.78|98.84|98.8|98.84|98.78|4251
1605795640000|2020-11-19 14:20:40|98.82|98.8|98.82|98.78|98.84|98.8|98.82|98.78|25796
1605795650000|2020-11-19 14:20:50|98.8|98.76|98.78|98.74|98.82|98.76|98.78|98.7|10862
1605795670000|2020-11-19 14:21:10|98.76|98.72|98.76|98.74|98.78|98.74|98.76|98.7|21910
1605795680000|2020-11-19 14:21:20||98.7||98.7||98.7||98.7|1776
1605795690000|2020-11-19 14:21:30|98.74|98.68|98.74|98.66|98.76|98.7|98.72|98.64|6394
1605795700000|2020-11-19 14:21:40|98.72|98.64|98.7|98.64|98.74|98.64|98.7|98.64|436
1605795710000|2020-11-19 14:21:50|98.68|98.62|98.62|98.56|98.68|98.62|98.62|98.56|19456
1605795720000|2020-11-19 14:22:00|98.64|98.58|98.68|98.62|98.7|98.66|98.64|98.58|17055
1605795730000|2020-11-19 14:22:10|98.7|98.68|98.74|98.64|98.74|98.68|98.7|98.64|20873
1605795740000|2020-11-19 14:22:20|||||||||2011
1605795750000|2020-11-19 14:22:30|||||||||11148
1605795770000|2020-11-19 14:22:50||98.68||98.68||98.68||98.64|81
1605795790000|2020-11-19 14:23:10|||||||||370
1605795800000|2020-11-19 14:23:20|98.76|98.7|98.78|98.72|98.78|98.74|98.72|98.68|29134
1605795810000|2020-11-19 14:23:30|98.76|98.74|98.74|98.68|98.76|98.74|98.74|98.68|11602
1605795830000|2020-11-19 14:23:50|||||||||1817
1605795840000|2020-11-19 14:24:00|98.72|98.66|98.72|98.64|98.74|98.68|98.72|98.62|4298
1605795860000|2020-11-19 14:24:20|||||||||4052
1605795870000|2020-11-19 14:24:30|||||||||700
1605795880000|2020-11-19 14:24:40||98.66||98.66||98.66||98.64|1301
1605795890000|2020-11-19 14:24:50|98.74|98.68|98.74|98.68|98.78|98.7|98.74|98.64|38441
1605795900000|2020-11-19 14:25:00||98.7||98.68||98.7||98.64|8355
1605795920000|2020-11-19 14:25:20|98.72|98.64|98.7|98.62|98.72|98.68|98.64|98.6|3869
1605795930000|2020-11-19 14:25:30|98.68|98.6|98.68|98.6|98.68|98.6|98.68|98.6|0
1605795940000|2020-11-19 14:25:40|98.64|98.64|98.64|98.6|98.68|98.64|98.64|98.6|4986
1605795950000|2020-11-19 14:25:50|98.62|98.62|98.68|98.6|98.68|98.62|98.62|98.6|21877
1605795960000|2020-11-19 14:26:00|98.66|98.58|98.64|98.56|98.66|98.6|98.64|98.54|1828
1605795970000|2020-11-19 14:26:10|||||||||20161
1605795980000|2020-11-19 14:26:20|98.62||98.62||98.62||98.62||150
1605796010000|2020-11-19 14:26:50|98.64|98.58|98.64|98.58|98.64|98.6|98.64|98.58|15641
1605796020000|2020-11-19 14:27:00|98.66|98.6|98.68|98.6|98.68|98.62|98.66|98.6|7692
1605796030000|2020-11-19 14:27:10|98.66|98.62|98.66|98.62|98.66|98.62|98.66|98.62|3000
1605796040000|2020-11-19 14:27:20|98.68|98.64|98.68|98.64|98.68|98.64|98.68|98.62|1770
1605796050000|2020-11-19 14:27:30|98.7|98.66|98.74|98.68|98.74|98.68|98.68|98.66|17608
1605796060000|2020-11-19 14:27:40|98.76|98.7|98.9|98.8|98.9|98.8|98.76|98.68|20490
1605796070000|2020-11-19 14:27:50||98.82||98.82||98.82||98.82|0
1605796080000|2020-11-19 14:28:00|98.86|98.8|98.82|98.76|98.86|98.82|98.82|98.76|17082
1605796090000|2020-11-19 14:28:10|98.8|98.74|98.72|98.64|98.8|98.74|98.72|98.64|10644
1605796100000|2020-11-19 14:28:20|98.7||98.7||98.7||98.7||0
1605796110000|2020-11-19 14:28:30|98.68|98.62|98.68|98.6|98.7|98.62|98.68|98.6|83800
1605796120000|2020-11-19 14:28:40|||||||||650
1605796130000|2020-11-19 14:28:50|||||||||2000
1605796160000|2020-11-19 14:29:20|||||||||167
1605796180000|2020-11-19 14:29:40|98.7|98.62|98.78|98.7|98.82|98.74|98.7|98.62|47299
1605796190000|2020-11-19 14:29:50||98.74||98.7||98.74||98.7|327
1605796200000|2020-11-19 14:30:00|98.76|98.68|98.58|98.52|98.76|98.68|98.58|98.5|20139
1605796210000|2020-11-19 14:30:10|98.56|98.5|98.5|98.44|98.56|98.5|98.5|98.44|18355
1605796220000|2020-11-19 14:30:20|98.52|98.46|98.54|98.46|98.58|98.52|98.52|98.44|18943
1605796230000|2020-11-19 14:30:30|98.52|98.44|98.46|98.44|98.52|98.46|98.46|98.4|9047
1605796240000|2020-11-19 14:30:40|98.44|98.4|98.44|98.34|98.48|98.4|98.4|98.32|41241
1605796250000|2020-11-19 14:30:50|98.4|98.36|98.44|98.4|98.48|98.42|98.4|98.36|16529
1605796260000|2020-11-19 14:31:00|98.42|98.38|98.44|98.42|98.48|98.46|98.4|98.38|29651
1605796270000|2020-11-19 14:31:10||98.4||98.38||98.4||98.36|1537
1605796280000|2020-11-19 14:31:20|||||||||1000
1605796320000|2020-11-19 14:32:00|98.42|98.36|98.36|98.26|98.42|98.36|98.3|98.22|26831
1605796330000|2020-11-19 14:32:10|98.32|98.24|98.28|98.2|98.32|98.24|98.28|98.2|5927
1605796340000|2020-11-19 14:32:20|98.26||98.26||98.26||98.26||5434
1605796350000|2020-11-19 14:32:30|98.24|98.18|98.32|98.22|98.32|98.22|98.22|98.18|33584
1605796360000|2020-11-19 14:32:40||98.24||98.24||98.24||98.24|50672
1605796370000|2020-11-19 14:32:50|98.36|98.26|98.4|98.34|98.44|98.34|98.36|98.26|8125
1605796380000|2020-11-19 14:33:00|98.42|98.36|98.32|98.24|98.44|98.36|98.32|98.24|12960
1605796390000|2020-11-19 14:33:10|98.3|98.22|98.24|98.2|98.3|98.24|98.24|98.14|14827
1605796400000|2020-11-19 14:33:20|98.26|98.22|98.32|98.26|98.34|98.26|98.26|98.2|23080
1605796410000|2020-11-19 14:33:30|98.34|98.28|98.38|98.28|98.38|98.28|98.34|98.28|14485
1605796420000|2020-11-19 14:33:40|98.4|98.3|98.8|98.7|98.8|98.7|98.38|98.3|205706
1605796430000|2020-11-19 14:33:50|98.78|98.72|98.76|98.7|98.78|98.74|98.74|98.7|8806
1605796440000|2020-11-19 14:34:00|98.78|98.72|98.88|98.8|98.9|98.8|98.78|98.72|37873
1605796450000|2020-11-19 14:34:10|98.86|98.78|98.84|98.78|98.86|98.82|98.84|98.78|15730
1605796460000|2020-11-19 14:34:20|98.82|98.76|98.82|98.74|98.82|98.76|98.82|98.74|12913
1605796470000|2020-11-19 14:34:30|98.8|98.72|98.76|98.72|98.8|98.72|98.74|98.68|3178
1605796480000|2020-11-19 14:34:40|98.78|98.74|98.84|98.72|98.84|98.76|98.78|98.72|25670
1605796490000|2020-11-19 14:34:50|98.82|98.74|98.82|98.76|98.82|98.76|98.82|98.74|305
1605796500000|2020-11-19 14:35:00|98.8|98.74|98.66|98.6|98.8|98.74|98.5|98.48|80237
1605796510000|2020-11-19 14:35:10|98.7|98.62|98.72|98.62|98.76|98.62|98.7|98.62|1748
1605796520000|2020-11-19 14:35:20|98.74|98.64|98.74|98.66|98.74|98.66|98.74|98.64|8693
1605796530000|2020-11-19 14:35:30|98.72||98.72||98.72||98.72||12228
1605796540000|2020-11-19 14:35:40|98.74|98.68|98.8|98.74|98.84|98.76|98.74|98.68|12974
1605796560000|2020-11-19 14:36:00|98.82|98.76|99.1|99.02|99.1|99.02|98.82|98.76|102894
1605796570000|2020-11-19 14:36:10|99.08|99|99.04|98.94|99.08|99|99.04|98.94|10093
1605796590000|2020-11-19 14:36:30||98.96||98.96||98.96||98.96|1227
1605796600000|2020-11-19 14:36:40|99.06|98.98|99.06|99|99.1|99|99.06|98.98|22948
1605796610000|2020-11-19 14:36:50|99.04|98.98|99.06|98.96|99.06|99|99.04|98.96|8625
1605796620000|2020-11-19 14:37:00|99.04|98.98|99.04|98.98|99.04|98.98|99.04|98.98|400
1605796630000|2020-11-19 14:37:10|99||99.02||99.04||99||3302
1605796640000|2020-11-19 14:37:20|99|98.94|99.04|98.98|99.04|98.98|98.98|98.9|10652
1605796650000|2020-11-19 14:37:30|99.06|99|99.12|99.04|99.12|99.04|99.06|99|2161
1605796660000|2020-11-19 14:37:40||99.06||99.06||99.06||99.06|220
1605796670000|2020-11-19 14:37:50|99.1|99.08|99.28|99.16|99.28|99.16|99.1|99.06|46798
1605796680000|2020-11-19 14:38:00|99.26||99.26||99.26||99.26||290
1605796690000|2020-11-19 14:38:10||99.18||99.2||99.2||99.18|4
1605796710000|2020-11-19 14:38:30|99.28|99.22|99.3|99.2|99.36|99.22|99.28|99.2|16411
1605796720000|2020-11-19 14:38:40|99.32|99.24|99.32|99.26|99.34|99.26|99.28|99.2|29637
1605796730000|2020-11-19 14:38:50|99.3|99.22|99.34|99.26|99.34|99.26|99.28|99.2|6530
1605796740000|2020-11-19 14:39:00|99.32||99.32||99.32||99.32||274
1605796750000|2020-11-19 14:39:10|||||||||1000
1605796760000|2020-11-19 14:39:20|99.34|99.28|99.34|99.28|99.34|99.28|99.34|99.28|3652
1605796780000|2020-11-19 14:39:40|99.36|99.3|99.34|99.3|99.36|99.3|99.34|99.3|6722
1605796790000|2020-11-19 14:39:50|99.36|99.32|99.38|99.32|99.38|99.36|99.36|99.3|9020
1605796800000|2020-11-19 14:40:00|99.4|99.36|99.5|99.48|99.5|99.48|99.38|99.36|14713
1605796820000|2020-11-19 14:40:20|99.56|99.5|99.58|99.54|99.6|99.54|99.56|99.5|9271
1605796830000|2020-11-19 14:40:30||99.5||99.54||99.54||99.5|696
1605796850000|2020-11-19 14:40:50||99.5||99.54||99.54||99.5|5325
1605796860000|2020-11-19 14:41:00|99.56|99.5|99.52|99.4|99.58|99.54|99.52|99.38|17332
1605796870000|2020-11-19 14:41:10|99.5|99.42|99.5|99.38|99.5|99.42|99.5|99.38|331
1605796880000|2020-11-19 14:41:20|99.48|99.44|99.42|99.32|99.48|99.46|99.42|99.32|52922
1605796900000|2020-11-19 14:41:40||99.34||99.32||99.34||99.32|887
1605796910000|2020-11-19 14:41:50||99.34||99.32||99.34||99.32|243
1605796920000|2020-11-19 14:42:00||99.34||99.34||99.34||99.34|330
1605796930000|2020-11-19 14:42:10|99.44|99.36|99.5|99.4|99.5|99.4|99.44|99.36|48513
1605796950000|2020-11-19 14:42:30|99.48|99.38|99.4|99.28|99.48|99.4|99.4|99.28|10258
1605796960000|2020-11-19 14:42:40|99.42|99.32|99.42|99.32|99.42|99.32|99.42|99.3|230
1605796970000|2020-11-19 14:42:50||99.34||99.34||99.34||99.3|3312
1605796980000|2020-11-19 14:43:00|99.44|99.36|99.48|99.36|99.48|99.4|99.44|99.36|3261
1605796990000|2020-11-19 14:43:10||99.4||99.4||99.4||99.4|0
1605797000000|2020-11-19 14:43:20|99.5|99.42|99.54|99.44|99.54|99.5|99.5|99.42|6358
1605797010000|2020-11-19 14:43:30|99.52||99.52||99.52||99.52||1008
1605797020000|2020-11-19 14:43:40|99.5|99.42|99.42|99.28|99.5|99.42|99.42|99.28|15498
1605797030000|2020-11-19 14:43:50|99.4|99.26|99.32|99.18|99.4|99.26|99.32|99.18|2596
1605797040000|2020-11-19 14:44:00||99.2||99.22||99.22||99.2|0
1605797050000|2020-11-19 14:44:10|99.3|99.24|99.3|99.24|99.3|99.24|99.3|99.24|331
1605797060000|2020-11-19 14:44:20||99.22||99.24||99.24||99.22|5594
1605797070000|2020-11-19 14:44:30|99.28|99.22|99.26|99.18|99.28|99.22|99.26|99.18|1485
1605797080000|2020-11-19 14:44:40|99.3|99.22|99.3|99.24|99.3|99.24|99.3|99.22|2192
1605797090000|2020-11-19 14:44:50||99.22||99.24||99.24||99.22|502
1605797100000|2020-11-19 14:45:00||99.22||99.24||99.24||99.22|0
1605797110000|2020-11-19 14:45:10|99.32|99.26|99.34|99.26|99.34|99.26|99.32|99.24|2080
1605797120000|2020-11-19 14:45:20|||||||||1478
1605797130000|2020-11-19 14:45:30|||||||||9195
1605797160000|2020-11-19 14:46:00|||||||||3000
1605797180000|2020-11-19 14:46:20|99.36|99.28|99.38|99.3|99.38|99.3|99.36|99.28|11256
1605797190000|2020-11-19 14:46:30|99.4|99.32|99.52|99.44|99.52|99.44|99.4|99.32|23254
1605797200000|2020-11-19 14:46:40|99.54|99.46|99.52|99.48|99.54|99.48|99.52|99.46|3029
1605797210000|2020-11-19 14:46:50|99.54|99.52|99.6|99.54|99.6|99.54|99.54|99.52|21990
1605797220000|2020-11-19 14:47:00|99.62|99.56|99.68|99.58|99.68|99.58|99.6|99.54|6727
1605797230000|2020-11-19 14:47:10|99.7|99.6|99.7|99.64|99.7|99.64|99.7|99.6|7116
1605797240000|2020-11-19 14:47:20|99.72|99.66|99.74|99.64|99.74|99.66|99.72|99.64|73768
1605797250000|2020-11-19 14:47:30|99.72|99.66|99.72|99.66|99.72|99.66|99.72|99.64|3168
1605797260000|2020-11-19 14:47:40|99.62|99.64|99.68|99.66|99.72|99.66|99.62|99.6|82070
1605797270000|2020-11-19 14:47:50|99.66|99.62|99.6|99.48|99.66|99.62|99.6|99.48|20542
1605797280000|2020-11-19 14:48:00|99.58|99.54|99.6|99.54|99.6|99.54|99.58|99.54|6786
1605797290000|2020-11-19 14:48:10|99.58|99.5|99.58|99.54|99.58|99.54|99.58|99.5|5
1605797300000|2020-11-19 14:48:20|99.6|99.5|99.6|99.56|99.6|99.56|99.6|99.5|3858
1605797310000|2020-11-19 14:48:30||99.54||99.56||99.56||99.52|100
1605797320000|2020-11-19 14:48:40|99.62|99.52|99.62|99.56|99.62|99.56|99.62|99.52|14985
1605797330000|2020-11-19 14:48:50|99.64|99.58|99.72|99.64|99.72|99.64|99.64|99.56|26852
1605797340000|2020-11-19 14:49:00||99.66||99.66||99.66||99.64|4499
1605797350000|2020-11-19 14:49:10|99.74|99.64|99.74|99.7|99.74|99.7|99.74|99.62|9057
1605797360000|2020-11-19 14:49:20|99.76|99.72|99.86|99.76|99.86|99.76|99.76|99.72|5793
1605797380000|2020-11-19 14:49:40|||||||||1000
1605797400000|2020-11-19 14:50:00|99.84|99.74|99.84|99.76|99.84|99.76|99.82|99.74|6226
1605797410000|2020-11-19 14:50:10|99.82|99.74|99.8|99.76|99.82|99.76|99.8|99.74|3966
1605797420000|2020-11-19 14:50:20||99.74||99.76||99.76||99.74|360
1605797450000|2020-11-19 14:50:50|||||||||2505
1605797460000|2020-11-19 14:51:00|99.82|99.78|99.82|99.78|99.82|99.78|99.8|99.76|4823
1605797470000|2020-11-19 14:51:10|99.84|99.8|99.76|99.74|99.84|99.8|99.76|99.74|43216
1605797480000|2020-11-19 14:51:20|99.8||99.8||99.8||99.8||1463
1605797490000|2020-11-19 14:51:30|99.82||99.82||99.82||99.78||11916
1605797520000|2020-11-19 14:52:00|99.8|99.72|99.76|99.68|99.8|99.74|99.74|99.68|13940
1605797530000|2020-11-19 14:52:10|||||||||5485
1605797570000|2020-11-19 14:52:50|||||||||187
1605797580000|2020-11-19 14:53:00|||||||||100
1605797590000|2020-11-19 14:53:10|99.74|99.66|99.72|99.68|99.74|99.68|99.72|99.66|13412
1605797600000|2020-11-19 14:53:20|99.7|99.66|99.74|99.68|99.74|99.68|99.7|99.66|14970
1605797610000|2020-11-19 14:53:30|||||||||240
1605797630000|2020-11-19 14:53:50|99.76|99.7|99.86|99.76|99.86|99.76|99.74|99.68|37433
1605797640000|2020-11-19 14:54:00|99.84||99.84||99.84||99.84||20059
1605797650000|2020-11-19 14:54:10|||||||||5463
1605797680000|2020-11-19 14:54:40|99.8||99.8||99.84||99.8||40893
1605797690000|2020-11-19 14:54:50|99.82|99.74|99.78|99.76|99.84|99.76|99.76|99.74|29210
1605797700000|2020-11-19 14:55:00|99.8|99.78|99.86|99.82|99.86|99.82|99.8|99.76|14824
1605797710000|2020-11-19 14:55:10|99.84|99.8|99.9|99.84|99.94|99.84|99.84|99.78|48335
1605797730000|2020-11-19 14:55:30|99.92|99.86|99.92|99.86|99.94|99.86|99.88|99.84|22125
1605797770000|2020-11-19 14:56:10|||||||||12256
1605797790000|2020-11-19 14:56:30|99.94|99.88|99.94|99.88|99.94|99.88|99.94|99.86|9102
1605797820000|2020-11-19 14:57:00|99.92|99.86|99.9|99.8|99.94|99.88|99.8|99.76|96028
1605797830000|2020-11-19 14:57:10|99.86|99.78|99.76|99.72|99.86|99.78|99.76|99.7|7035
1605797850000|2020-11-19 14:57:30|||||||||137
1605797860000|2020-11-19 14:57:40|99.78|99.74|99.8|99.74|99.82|99.74|99.78|99.74|14679
1605797870000|2020-11-19 14:57:50||99.72||99.72||99.72||99.72|1405
1605797880000|2020-11-19 14:58:00|99.78|99.74|99.76|99.72|99.8|99.74|99.76|99.72|13201
1605797890000|2020-11-19 14:58:10|99.78|99.74|99.78|99.74|99.78|99.74|99.78|99.74|2130
1605797900000|2020-11-19 14:58:20|99.8|99.72|99.8|99.76|99.82|99.76|99.76|99.72|22382
1605797910000|2020-11-19 14:58:30|99.82||99.82||99.82||99.82||500
1605797930000|2020-11-19 14:58:50|99.84|99.78|99.84|99.8|99.9|99.8|99.84|99.76|30605
1605797940000|2020-11-19 14:59:00||99.76||99.8||99.8||99.76|0
1605797950000|2020-11-19 14:59:10||99.76||99.8||99.8||99.76|200
1605797970000|2020-11-19 14:59:30||99.78||99.8||99.8||99.76|7029
1605797990000|2020-11-19 14:59:50|99.86|99.82|99.86|99.82|99.86|99.82|99.86|99.8|7971
1605798000000|2020-11-19 15:00:00|99.84|99.8|99.86|99.8|99.86|99.8|99.8|99.72|52518
1605798010000|2020-11-19 15:00:10|99.84|99.78|99.74|99.64|99.86|99.8|99.74|99.64|36379
1605798020000|2020-11-19 15:00:20|99.72|99.68|99.7|99.64|99.72|99.68|99.7|99.62|3463
1605798030000|2020-11-19 15:00:30|99.68||99.68||99.68||99.68||2
1605798040000|2020-11-19 15:00:40|99.7|99.62|99.68|99.64|99.7|99.64|99.68|99.62|12349
1605798050000|2020-11-19 15:00:50||99.62||99.64||99.64||99.62|110
1605798060000|2020-11-19 15:01:00|99.66||99.66||99.68||99.66||2386
1605798070000|2020-11-19 15:01:10|99.68|99.62|99.66|99.64|99.74|99.64|99.66|99.62|10081
1605798080000|2020-11-19 15:01:20||99.62||99.64||99.64||99.62|10
1605798090000|2020-11-19 15:01:30|99.7|99.66|99.82|99.74|99.84|99.74|99.7|99.66|13523
1605798100000|2020-11-19 15:01:40|99.8|99.76|99.8|99.7|99.8|99.76|99.78|99.68|15643
1605798110000|2020-11-19 15:01:50|99.78||99.78||99.78||99.78||8
1605798120000|2020-11-19 15:02:00|99.76|99.68|99.74|99.7|99.76|99.7|99.74|99.66|1753
1605798130000|2020-11-19 15:02:10|99.72|99.66|99.68|99.62|99.72|99.66|99.68|99.58|8755
1605798140000|2020-11-19 15:02:20|||||||||4984
1605798150000|2020-11-19 15:02:30||99.6||99.62||99.62||99.6|34
1605798160000|2020-11-19 15:02:40||99.6||99.62||99.62||99.6|35446
1605798170000|2020-11-19 15:02:50||99.6||99.6||99.6||99.6|2011
1605798180000|2020-11-19 15:03:00|99.66|99.58|99.64|99.62|99.68|99.62|99.64|99.58|1777
1605798190000|2020-11-19 15:03:10|99.62|99.6|99.62|99.56|99.64|99.6|99.6|99.5|15182
1605798200000|2020-11-19 15:03:20|||||||||4982
1605798210000|2020-11-19 15:03:30|||||||||7786
1605798220000|2020-11-19 15:03:40|99.64|99.58|99.64|99.56|99.68|99.6|99.62|99.56|19201
1605798230000|2020-11-19 15:03:50||99.6||99.56||99.6||99.56|0
1605798240000|2020-11-19 15:04:00||99.6||99.56||99.6||99.56|7135
1605798250000|2020-11-19 15:04:10||99.6||99.6||99.6||99.6|31
1605798260000|2020-11-19 15:04:20|99.66|99.62|99.64|99.62|99.66|99.62|99.64|99.6|16590
1605798270000|2020-11-19 15:04:30|99.66||99.66||99.66||99.66||6086
1605798280000|2020-11-19 15:04:40|||||||||4272
1605798290000|2020-11-19 15:04:50|||||||||48871
1605798300000|2020-11-19 15:05:00|99.68|99.64|99.7|99.64|99.72|99.7|99.6|99.56|42465
1605798310000|2020-11-19 15:05:10|99.68|99.62|99.66|99.56|99.7|99.62|99.66|99.56|14175
1605798320000|2020-11-19 15:05:20|99.64|99.6|99.6|99.52|99.64|99.6|99.6|99.5|5518
1605798340000|2020-11-19 15:05:40|||||||||4982
1605798360000|2020-11-19 15:06:00|99.58|99.5|99.54|99.5|99.58|99.52|99.54|99.48|15645
1605798370000|2020-11-19 15:06:10|99.56|99.52|99.52|99.44|99.58|99.52|99.48|99.44|24564
1605798380000|2020-11-19 15:06:20|||||||||8666
1605798390000|2020-11-19 15:06:30|99.5|99.42|99.42|99.36|99.5|99.42|99.42|99.32|13613
1605798400000|2020-11-19 15:06:40|99.4|99.34|99.34|99.28|99.4|99.34|99.34|99.26|22731
1605798410000|2020-11-19 15:06:50|99.32|99.26|99.22|99.18|99.32|99.28|99.22|99.12|12639
1605798420000|2020-11-19 15:07:00|99.28|99.2|99.3|99.2|99.32|99.24|99.22|99.18|7880
1605798430000|2020-11-19 15:07:10|99.26||99.26||99.26||99.26||10
1605798440000|2020-11-19 15:07:20|99.28|99.22|99.34|99.22|99.34|99.22|99.28|99.22|5393
1605798460000|2020-11-19 15:07:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|5284
1605798470000|2020-11-19 15:07:50|99.3|99.22|99.2|99.16|99.3|99.22|99.2|99.16|12044
1605798480000|2020-11-19 15:08:00||99.14||99.12||99.14||99.12|841
1605798490000|2020-11-19 15:08:10|99.18|99.16|99.26|99.18|99.26|99.18|99.18|99.16|17423
1605798510000|2020-11-19 15:08:30|99.24|99.26|99.28|99.26|99.3|99.26|99.24|99.22|12941
1605798530000|2020-11-19 15:08:50|99.3|99.28|99.28|99.26|99.38|99.3|99.28|99.26|41854
1605798540000|2020-11-19 15:09:00|99.32|99.28|99.38|99.28|99.38|99.28|99.32|99.26|15319
1605798550000|2020-11-19 15:09:10||99.3||99.3||99.3||99.3|1
1605798570000|2020-11-19 15:09:30|99.4|99.32|99.48|99.4|99.48|99.4|99.36|99.32|13605
1605798580000|2020-11-19 15:09:40|99.5|99.42|99.54|99.44|99.54|99.44|99.5|99.4|0
1605798590000|2020-11-19 15:09:50|99.56|99.48|99.54|99.5|99.62|99.5|99.54|99.44|5146
1605798600000|2020-11-19 15:10:00|99.58|99.52|99.66|99.6|99.72|99.64|99.58|99.52|20084
1605798610000|2020-11-19 15:10:10|||||||||108
1605798620000|2020-11-19 15:10:20|99.64|99.58|99.58|99.54|99.66|99.6|99.58|99.5|8733
1605798630000|2020-11-19 15:10:30||99.5||99.48||99.5||99.48|25
1605798640000|2020-11-19 15:10:40||99.5||99.5||99.5||99.5|350
1605798650000|2020-11-19 15:10:50|99.6|99.52|99.66|99.54|99.66|99.54|99.6|99.52|6589
1605798660000|2020-11-19 15:11:00|99.64|99.56|99.66|99.58|99.66|99.64|99.64|99.56|24524
1605798670000|2020-11-19 15:11:10|||||||||1800
1605798680000|2020-11-19 15:11:20|99.64|99.56|99.62|99.54|99.64|99.56|99.62|99.54|7288
1605798690000|2020-11-19 15:11:30|99.6|99.52|99.6|99.56|99.62|99.6|99.6|99.5|47251
1605798700000|2020-11-19 15:11:40|99.62||99.62||99.62||99.62||0
1605798720000|2020-11-19 15:12:00|99.6|99.52|99.56|99.5|99.6|99.52|99.56|99.44|6806
1605798730000|2020-11-19 15:12:10|99.54||99.54||99.54||99.54||0
1605798750000|2020-11-19 15:12:30|99.52|99.48|99.5|99.42|99.54|99.48|99.5|99.4|10283
1605798760000|2020-11-19 15:12:40|99.48|99.4|99.44|99.36|99.48|99.4|99.44|99.36|5249
1605798770000|2020-11-19 15:12:50|99.42|99.34|99.4|99.3|99.42|99.34|99.4|99.3|2512
1605798780000|2020-11-19 15:13:00||99.32||99.32||99.32||99.32|11136
1605798790000|2020-11-19 15:13:10|99.42|99.34|99.42|99.38|99.44|99.38|99.42|99.34|13286
1605798810000|2020-11-19 15:13:30|||||||||6385
1605798820000|2020-11-19 15:13:40|99.38|99.36|99.42|99.38|99.42|99.38|99.38|99.36|2675
1605798830000|2020-11-19 15:13:50|99.4|99.34|99.4|99.32|99.4|99.38|99.4|99.32|2429
1605798840000|2020-11-19 15:14:00|99.38|99.34|99.44|99.38|99.44|99.38|99.38|99.34|10481
1605798860000|2020-11-19 15:14:20|99.42|99.36|99.44|99.36|99.44|99.38|99.4|99.34|11350
1605798880000|2020-11-19 15:14:40||99.38||99.38||99.38||99.36|850
1605798890000|2020-11-19 15:14:50||99.36||99.38||99.38||99.36|2270
1605798900000|2020-11-19 15:15:00|99.46|99.4|99.44|99.4|99.46|99.4|99.44|99.38|13338
1605798910000|2020-11-19 15:15:10|||||||||1315
1605798920000|2020-11-19 15:15:20|99.46|99.42|99.48|99.46|99.5|99.46|99.46|99.42|17476
1605798930000|2020-11-19 15:15:30|99.5|99.48|99.52|99.5|99.56|99.5|99.5|99.48|6615
1605798940000|2020-11-19 15:15:40|99.5|99.48|99.52|99.48|99.52|99.48|99.5|99.46|6604
1605798950000|2020-11-19 15:15:50|99.5||99.5||99.5||99.5||0
1605798960000|2020-11-19 15:16:00|99.48|99.46|99.5|99.46|99.5|99.46|99.48|99.46|218
1605798990000|2020-11-19 15:16:30|99.48|99.44|99.5|99.46|99.52|99.5|99.46|99.38|19016
1605799000000|2020-11-19 15:16:40||99.44||99.46||99.46||99.44|8903
1605799010000|2020-11-19 15:16:50|99.52|99.48|99.5|99.42|99.54|99.48|99.5|99.42|66442
1605799020000|2020-11-19 15:17:00|99.52|99.44|99.5|99.44|99.54|99.44|99.5|99.44|282
1605799030000|2020-11-19 15:17:10|99.48|99.46|99.44|99.36|99.48|99.46|99.44|99.36|9587
1605799040000|2020-11-19 15:17:20|99.42|99.38|99.44|99.34|99.44|99.38|99.4|99.34|4356
1605799050000|2020-11-19 15:17:30|99.42|99.32|99.42|99.34|99.42|99.34|99.42|99.32|2501
1605799060000|2020-11-19 15:17:40|99.44|99.44|99.4|99.34|99.48|99.44|99.4|99.34|43060
1605799070000|2020-11-19 15:17:50||99.36||99.36||99.36||99.36|311
1605799080000|2020-11-19 15:18:00|99.42|99.38|99.42|99.38|99.44|99.38|99.4|99.38|4877
1605799090000|2020-11-19 15:18:10|99.4|99.36|99.4|99.34|99.4|99.38|99.38|99.3|17404
1605799100000|2020-11-19 15:18:20|||||||||2992
1605799110000|2020-11-19 15:18:30|99.38|99.32|99.36|99.32|99.38|99.34|99.34|99.28|12784
1605799120000|2020-11-19 15:18:40|99.34|99.28|99.3|99.22|99.36|99.32|99.28|99.2|11438
1605799130000|2020-11-19 15:18:50|99.34|99.24|99.34|99.26|99.34|99.26|99.3|99.22|3203
1605799140000|2020-11-19 15:19:00|||||||||149
1605799150000|2020-11-19 15:19:10|99.32|99.24|99.26|99.2|99.32|99.26|99.26|99.2|9086
1605799160000|2020-11-19 15:19:20|99.28||99.28||99.28||99.28||0
1605799170000|2020-11-19 15:19:30|99.3||99.3||99.3||99.26||2268
1605799190000|2020-11-19 15:19:50|99.24|99.18|99.24|99.14|99.24|99.18|99.24|99.14|11537
1605799200000|2020-11-19 15:20:00|99.22|99.16|99.2|99.12|99.22|99.16|99.2|99.1|2492
1605799210000|2020-11-19 15:20:10||99.1||99.12||99.12||99.1|93
1605799220000|2020-11-19 15:20:20|99.18|99.1|99.16|99.08|99.18|99.1|99.16|99.08|1087
1605799230000|2020-11-19 15:20:30||99.1||99.1||99.1||99.1|899
1605799240000|2020-11-19 15:20:40|99.14|99.08|99.14|99.08|99.14|99.08|99.14|99.08|21
1605799250000|2020-11-19 15:20:50|99.12|99.1|99.16|99.1|99.16|99.1|99.12|99.1|46190
1605799260000|2020-11-19 15:21:00|||||||||990
1605799270000|2020-11-19 15:21:10|99.18|99.12|99.24|99.2|99.32|99.26|99.18|99.12|53525
1605799280000|2020-11-19 15:21:20|99.26|99.22|99.3|99.22|99.3|99.22|99.26|99.22|5183
1605799290000|2020-11-19 15:21:30|99.32|99.24|99.34|99.26|99.34|99.26|99.32|99.24|5148
1605799300000|2020-11-19 15:21:40|99.36|99.28|99.42|99.38|99.46|99.38|99.36|99.28|25880
1605799310000|2020-11-19 15:21:50|99.46||99.48||99.48||99.46||11583
1605799320000|2020-11-19 15:22:00|99.44|99.4|99.44|99.4|99.44|99.4|99.44|99.4|214
1605799330000|2020-11-19 15:22:10|99.42|99.38|99.42|99.36|99.44|99.4|99.42|99.36|22310
1605799340000|2020-11-19 15:22:20|99.4|99.34|99.4|99.32|99.42|99.36|99.4|99.32|18416
1605799350000|2020-11-19 15:22:30|99.38|99.3|99.36|99.26|99.38|99.3|99.32|99.22|9626
1605799360000|2020-11-19 15:22:40|99.38|99.28|99.38|99.3|99.46|99.36|99.38|99.28|3479
1605799370000|2020-11-19 15:22:50|99.36|99.32|99.38|99.34|99.38|99.34|99.36|99.32|2868
1605799380000|2020-11-19 15:23:00|99.36|99.3|99.32|99.22|99.36|99.3|99.32|99.22|12961
1605799390000|2020-11-19 15:23:10|99.34|99.24|99.34|99.24|99.34|99.24|99.34|99.24|900
1605799400000|2020-11-19 15:23:20|99.36|99.22|99.42|99.36|99.42|99.36|99.36|99.22|50015
1605799410000|2020-11-19 15:23:30|99.44|99.38|99.46|99.42|99.46|99.42|99.42|99.36|12002
1605799420000|2020-11-19 15:23:40|99.48|99.44|99.54|99.48|99.56|99.48|99.48|99.44|11106
1605799430000|2020-11-19 15:23:50||99.5||99.48||99.5||99.48|100
1605799440000|2020-11-19 15:24:00|99.56|99.5|99.56|99.5|99.6|99.54|99.56|99.5|23188
1605799450000|2020-11-19 15:24:10|||||||||2000
1605799470000|2020-11-19 15:24:30|99.54|99.48|99.52|99.42|99.54|99.48|99.5|99.42|11261
1605799480000|2020-11-19 15:24:40|99.54|99.46|99.52|99.46|99.54|99.46|99.52|99.44|12898
1605799490000|2020-11-19 15:24:50|99.5|99.42|99.52|99.4|99.52|99.42|99.46|99.4|508
1605799500000|2020-11-19 15:25:00|99.5|99.38|99.38|99.3|99.5|99.4|99.38|99.28|12771
1605799510000|2020-11-19 15:25:10|99.4|99.32|99.4|99.34|99.42|99.36|99.4|99.3|2598
1605799520000|2020-11-19 15:25:20|99.42|99.36|99.42|99.38|99.42|99.38|99.42|99.34|2685
1605799530000|2020-11-19 15:25:30|||||||||30
1605799540000|2020-11-19 15:25:40|||||||||1560
1605799560000|2020-11-19 15:26:00|99.4|99.36|99.38|99.28|99.4|99.36|99.34|99.26|16649
1605799570000|2020-11-19 15:26:10||99.3||99.32||99.32||99.3|4999
1605799580000|2020-11-19 15:26:20||99.3||99.3||99.3||99.3|0
1605799590000|2020-11-19 15:26:30||99.32||99.32||99.32||99.32|100
1605799600000|2020-11-19 15:26:40|99.4|99.34|99.38|99.34|99.4|99.34|99.38|99.32|5234
1605799630000|2020-11-19 15:27:10|99.36|99.32|99.34|99.28|99.36|99.34|99.32|99.22|13710
1605799640000|2020-11-19 15:27:20|99.36||99.36||99.36||99.36||11842
1605799660000|2020-11-19 15:27:40|||||||||2767
1605799670000|2020-11-19 15:27:50|99.34|99.26|99.32|99.22|99.34|99.26|99.32|99.22|3327
1605799680000|2020-11-19 15:28:00|99.3|99.2|99.24|99.2|99.3|99.2|99.24|99.2|650
1605799690000|2020-11-19 15:28:10|99.26|99.22|99.3|99.22|99.34|99.3|99.26|99.2|13992
1605799700000|2020-11-19 15:28:20|99.28|99.24|99.36|99.28|99.38|99.28|99.28|99.24|4848
1605799710000|2020-11-19 15:28:30|99.38|99.3|99.38|99.3|99.38|99.3|99.36|99.28|231
1605799730000|2020-11-19 15:28:50|||||||||200
1605799740000|2020-11-19 15:29:00|||||||||301
1605799750000|2020-11-19 15:29:10|99.36|99.32|99.36|99.32|99.36|99.32|99.36|99.32|766
1605799760000|2020-11-19 15:29:20|99.34|99.3|99.34|99.3|99.36|99.32|99.34|99.3|5210
1605799770000|2020-11-19 15:29:30||99.32||99.32||99.32||99.32|1208
1605799780000|2020-11-19 15:29:40|99.36||99.38||99.38||99.36||809
1605799790000|2020-11-19 15:29:50|||||||||4000
1605799800000|2020-11-19 15:30:00||99.34||99.34||99.34||99.32|12100
1605799810000|2020-11-19 15:30:10|99.4|99.36|99.4|99.36|99.4|99.36|99.38|99.36|30412
1605799820000|2020-11-19 15:30:20|99.42|99.38|99.44|99.4|99.48|99.42|99.4|99.36|41954
1605799830000|2020-11-19 15:30:30|99.42|99.38|99.44|99.36|99.44|99.4|99.42|99.36|8848
1605799840000|2020-11-19 15:30:40|99.46|99.38|99.42|99.38|99.5|99.4|99.42|99.38|7463
1605799850000|2020-11-19 15:30:50|99.44|99.4|99.5|99.46|99.52|99.46|99.44|99.38|7791
1605799860000|2020-11-19 15:31:00|99.48|99.44|99.48|99.44|99.5|99.44|99.48|99.42|340
1605799870000|2020-11-19 15:31:10|99.5|99.46|99.58|99.48|99.58|99.48|99.5|99.46|2912
1605799880000|2020-11-19 15:31:20||99.5||99.5||99.5||99.5|0
1605799890000|2020-11-19 15:31:30|||||||||9815
1605799900000|2020-11-19 15:31:40|99.5|99.48|99.5|99.4|99.5|99.48|99.48|99.4|20402
1605799910000|2020-11-19 15:31:50||99.42||99.44||99.44||99.42|0
1605799920000|2020-11-19 15:32:00|99.48|99.42|99.46|99.38|99.48|99.42|99.44|99.38|1014
1605799930000|2020-11-19 15:32:10|99.44|99.36|99.42|99.36|99.44|99.36|99.42|99.34|502
1605799950000|2020-11-19 15:32:30|||||||||150
1605799960000|2020-11-19 15:32:40|||||||||487
1605799970000|2020-11-19 15:32:50||99.38||99.38||99.38||99.38|1313
1605799980000|2020-11-19 15:33:00|99.44|99.4|99.46|99.4|99.5|99.44|99.44|99.4|12892
1605799990000|2020-11-19 15:33:10|99.44|99.44|99.44|99.4|99.44|99.44|99.44|99.4|100
1605800010000|2020-11-19 15:33:30|99.46|99.42|99.48|99.44|99.48|99.44|99.46|99.42|5837
1605800030000|2020-11-19 15:33:50|99.5|99.46|99.52|99.5|99.52|99.5|99.5|99.46|11438
1605800040000|2020-11-19 15:34:00|||||||||64
1605800050000|2020-11-19 15:34:10|99.5|99.48|99.5|99.44|99.5|99.48|99.48|99.44|8699
1605800060000|2020-11-19 15:34:20|99.48|99.46|99.5|99.46|99.5|99.46|99.48|99.46|475
1605800070000|2020-11-19 15:34:30|99.52|99.48|99.6|99.54|99.64|99.54|99.52|99.48|27841
1605800090000|2020-11-19 15:34:50|99.58|99.52|99.56|99.48|99.6|99.52|99.56|99.48|6451
1605800100000|2020-11-19 15:35:00|99.52|99.5|99.52|99.48|99.56|99.5|99.52|99.48|5786
1605800110000|2020-11-19 15:35:10|99.54|99.5|99.56|99.5|99.56|99.5|99.54|99.5|1595
1605800140000|2020-11-19 15:35:40|99.58|99.52|99.58|99.54|99.6|99.54|99.58|99.52|9468
1605800150000|2020-11-19 15:35:50|99.54|99.52|99.58|99.54|99.58|99.54|99.54|99.52|6967
1605800160000|2020-11-19 15:36:00|99.6|99.56|99.6|99.56|99.6|99.56|99.6|99.56|5808
1605800170000|2020-11-19 15:36:10|99.58||99.62||99.62||99.58||7415
1605800190000|2020-11-19 15:36:30|99.6||99.6||99.6||99.6||502
1605800210000|2020-11-19 15:36:50|99.58|99.54|99.56|99.52|99.58|99.56|99.54|99.5|15745
1605800220000|2020-11-19 15:37:00|||||||||1500
1605800230000|2020-11-19 15:37:10|99.54|99.5|99.5|99.44|99.54|99.5|99.5|99.44|21137
1605800240000|2020-11-19 15:37:20|99.48|99.46|99.46|99.4|99.48|99.46|99.46|99.4|826
1605800250000|2020-11-19 15:37:30|99.44|99.42|99.44|99.4|99.44|99.42|99.44|99.38|937
1605800260000|2020-11-19 15:37:40|99.46|99.44|99.48|99.44|99.48|99.44|99.46|99.44|12968
1605800280000|2020-11-19 15:38:00|99.46|99.46|99.52|99.46|99.54|99.46|99.46|99.44|12292
1605800290000|2020-11-19 15:38:10|99.54||99.54||99.54||99.54||782
1605800300000|2020-11-19 15:38:20|99.52|99.48|99.48|99.38|99.52|99.48|99.44|99.38|26771
1605800310000|2020-11-19 15:38:30|99.46|99.4|99.44|99.36|99.46|99.4|99.4|99.34|1780
1605800320000|2020-11-19 15:38:40|99.46|99.38|99.46|99.36|99.46|99.38|99.46|99.36|16902
1605800330000|2020-11-19 15:38:50|99.44|99.38|99.4|99.34|99.44|99.38|99.38|99.3|7859
1605800360000|2020-11-19 15:39:20|99.42|99.36|99.46|99.4|99.46|99.4|99.42|99.36|11364
1605800370000|2020-11-19 15:39:30|99.48|99.42|99.56|99.48|99.56|99.52|99.48|99.42|58998
1605800380000|2020-11-19 15:39:40|99.54|99.5|99.56|99.48|99.56|99.5|99.54|99.48|12713
1605800400000|2020-11-19 15:40:00|99.58|99.5|99.58|99.52|99.58|99.52|99.58|99.5|9103
1605800410000|2020-11-19 15:40:10|99.6|99.54|99.6|99.54|99.62|99.56|99.56|99.52|19659
1605800420000|2020-11-19 15:40:20||99.56||99.56||99.56||99.56|8222
1605800430000|2020-11-19 15:40:30|99.62|99.58|99.66|99.6|99.66|99.6|99.6|99.56|18871
1605800440000|2020-11-19 15:40:40|||||||||673
1605800450000|2020-11-19 15:40:50|99.68|99.62|99.68|99.62|99.68|99.62|99.68|99.6|7977
1605800480000|2020-11-19 15:41:20|||||||||1570
1605800490000|2020-11-19 15:41:30|99.66|99.6|99.64|99.58|99.68|99.62|99.64|99.56|73371
1605800500000|2020-11-19 15:41:40||99.62||99.6||99.62||99.58|2838
1605800510000|2020-11-19 15:41:50|99.62|99.58|99.64|99.58|99.64|99.58|99.62|99.58|4218
1605800520000|2020-11-19 15:42:00|99.62|99.6|99.72|99.62|99.72|99.62|99.62|99.6|10914
1605800530000|2020-11-19 15:42:10||99.64||99.64||99.64||99.64|0
1605800540000|2020-11-19 15:42:20|99.74|99.66|99.74|99.68|99.74|99.68|99.74|99.66|8474
1605800600000|2020-11-19 15:43:20|||||||||200
1605800610000|2020-11-19 15:43:30|99.72|99.66|99.68|99.62|99.72|99.66|99.62|99.58|47270
1605800620000|2020-11-19 15:43:40|99.62|99.6|99.62|99.6|99.62|99.6|99.6|99.58|8736
1605800630000|2020-11-19 15:43:50|99.64|99.58|99.68|99.64|99.68|99.64|99.64|99.58|7296
1605800640000|2020-11-19 15:44:00|99.7|99.66|99.78|99.7|99.78|99.7|99.7|99.64|27247
1605800650000|2020-11-19 15:44:10|99.72|99.72|99.8|99.74|99.8|99.74|99.72|99.7|11630
1605800660000|2020-11-19 15:44:20|99.82|99.76|99.88|99.8|99.88|99.8|99.82|99.76|21371
1605800670000|2020-11-19 15:44:30|99.86|99.78|99.88|99.8|99.88|99.8|99.84|99.78|1003
1605800680000|2020-11-19 15:44:40|99.86|99.82|99.86|99.8|99.88|99.82|99.86|99.8|7814
1605800690000|2020-11-19 15:44:50|99.84|99.78|99.74|99.66|99.84|99.78|99.74|99.66|20996
1605800700000|2020-11-19 15:45:00||99.68||99.68||99.68||99.68|6521
1605800710000|2020-11-19 15:45:10||99.66||99.66||99.66||99.66|24
1605800720000|2020-11-19 15:45:20|99.76|99.68|99.82|99.76|99.82|99.8|99.76|99.68|13080
1605800730000|2020-11-19 15:45:30|||||||||8368
1605800760000|2020-11-19 15:46:00|99.8|99.74|99.78|99.68|99.8|99.74|99.78|99.68|24333
1605800770000|2020-11-19 15:46:10|||||||||7020
1605800780000|2020-11-19 15:46:20||99.7||99.7||99.7||99.68|3992
1605800790000|2020-11-19 15:46:30||99.68||99.68||99.68||99.68|0
1605800800000|2020-11-19 15:46:40|99.76|99.7|99.72|99.66|99.76|99.7|99.7|99.66|31080
1605800810000|2020-11-19 15:46:50|99.7|99.64|99.66|99.54|99.72|99.64|99.6|99.52|22195
1605800820000|2020-11-19 15:47:00|99.64|99.56|99.64|99.56|99.64|99.56|99.64|99.54|0
1605800830000|2020-11-19 15:47:10|99.66|99.58|99.7|99.6|99.7|99.6|99.66|99.58|41013
1605800850000|2020-11-19 15:47:30|||||||||2983
1605800870000|2020-11-19 15:47:50|||||||||7420
1605800880000|2020-11-19 15:48:00|99.66||99.66||99.66||99.66||26529
1605800890000|2020-11-19 15:48:10|99.64|99.58|99.64|99.6|99.66|99.6|99.64|99.58|6073
1605800910000|2020-11-19 15:48:30|||||||||7478
1605800920000|2020-11-19 15:48:40|99.66|99.62|99.7|99.64|99.7|99.64|99.62|99.6|63059
1605800930000|2020-11-19 15:48:50|99.68|99.62|99.7|99.64|99.7|99.64|99.64|99.62|13720
1605800940000|2020-11-19 15:49:00|99.68|99.62|99.6|99.52|99.68|99.62|99.6|99.52|21581
1605800950000|2020-11-19 15:49:10|||||||||211
1605800970000|2020-11-19 15:49:30||99.5||99.52||99.52||99.5|10730
1605800980000|2020-11-19 15:49:40|99.62|99.54|99.7|99.66|99.7|99.66|99.62|99.54|16709
1605800990000|2020-11-19 15:49:50|99.72|99.68|99.76|99.7|99.76|99.7|99.72|99.68|11927
1605801000000|2020-11-19 15:50:00|99.78|99.72|99.78|99.72|99.78|99.72|99.74|99.7|5401
1605801010000|2020-11-19 15:50:10|||||||||2004
1605801020000|2020-11-19 15:50:20|99.8|99.74|99.82|99.76|99.82|99.76|99.8|99.72|17750
1605801030000|2020-11-19 15:50:30|99.84|99.78|99.96|99.9|99.98|99.9|99.84|99.78|50213
1605801040000|2020-11-19 15:50:40|99.9|99.88|99.96|99.9|99.96|99.9|99.9|99.88|7108
1605801050000|2020-11-19 15:50:50|99.94|99.88|99.96|99.88|99.96|99.9|99.92|99.86|20100
1605801060000|2020-11-19 15:51:00|99.94||99.94||99.94||99.94||2359
1605801070000|2020-11-19 15:51:10|||||||||320
1605801080000|2020-11-19 15:51:20|99.92|99.86|99.9|99.82|99.92|99.86|99.88|99.76|17225
1605801100000|2020-11-19 15:51:40||99.84||99.84||99.84||99.84|1869
1605801110000|2020-11-19 15:51:50|99.88|99.82|99.86|99.78|99.88|99.82|99.86|99.76|16492
1605801120000|2020-11-19 15:52:00|99.84|99.76|99.78|99.72|99.86|99.78|99.78|99.72|3402
1605801130000|2020-11-19 15:52:10|||||||||625
1605801140000|2020-11-19 15:52:20|99.76|99.7|99.74|99.66|99.78|99.72|99.72|99.64|6592
1605801150000|2020-11-19 15:52:30|99.72||99.72||99.72||99.72||13
1605801160000|2020-11-19 15:52:40|99.7||99.7||99.7||99.7||0
1605801170000|2020-11-19 15:52:50|99.68|99.64|99.64|99.56|99.68|99.64|99.64|99.54|5209
1605801180000|2020-11-19 15:53:00|99.62|99.54|99.62|99.52|99.62|99.56|99.6|99.52|3455
1605801190000|2020-11-19 15:53:10|||||||||39129
1605801200000|2020-11-19 15:53:20|99.6||99.58||99.6||99.58||419
1605801240000|2020-11-19 15:54:00|99.6|99.54|99.62|99.56|99.64|99.56|99.58|99.52|30784
1605801250000|2020-11-19 15:54:10|99.64||99.62||99.64||99.62||4
1605801270000|2020-11-19 15:54:30|99.64|99.58|99.64|99.6|99.64|99.6|99.62|99.58|5834
1605801280000|2020-11-19 15:54:40|99.66|99.62|99.68|99.62|99.68|99.62|99.66|99.6|3426
1605801290000|2020-11-19 15:54:50|99.7|99.64|99.72|99.64|99.74|99.64|99.7|99.62|12272
1605801300000|2020-11-19 15:55:00|99.74|99.66|99.72|99.66|99.74|99.66|99.72|99.66|480
1605801310000|2020-11-19 15:55:10|99.74|99.68|99.76|99.68|99.76|99.68|99.72|99.66|6839
1605801320000|2020-11-19 15:55:20|99.74|99.7|99.72|99.66|99.74|99.72|99.68|99.66|31942
1605801330000|2020-11-19 15:55:30|99.74|99.7|99.76|99.72|99.76|99.72|99.74|99.7|3391
1605801340000|2020-11-19 15:55:40|99.78|99.74|99.78|99.74|99.78|99.74|99.78|99.74|8187
1605801350000|2020-11-19 15:55:50|||||||||340
1605801360000|2020-11-19 15:56:00|99.76|99.76|99.82|99.78|99.82|99.78|99.76|99.76|14343
1605801370000|2020-11-19 15:56:10|99.8|99.76|99.86|99.8|99.86|99.8|99.8|99.76|21408
1605801380000|2020-11-19 15:56:20|99.82|99.82|99.86|99.82|99.86|99.82|99.82|99.82|6207
1605801390000|2020-11-19 15:56:30|99.88|99.84|99.9|99.84|99.9|99.84|99.88|99.82|6518
1605801400000|2020-11-19 15:56:40|99.88|99.82|99.88|99.82|99.9|99.82|99.88|99.82|8712
1605801410000|2020-11-19 15:56:50||99.84||99.82||99.84||99.82|0
1605801420000|2020-11-19 15:57:00|99.86|99.84|99.84|99.8|99.88|99.84|99.84|99.8|16517
1605801430000|2020-11-19 15:57:10|99.82|99.78|99.84|99.76|99.84|99.78|99.82|99.76|14493
1605801440000|2020-11-19 15:57:20|99.82|99.84|99.86|99.8|99.86|99.84|99.82|99.76|36936
1605801460000|2020-11-19 15:57:40|99.84|99.78|99.8|99.72|99.84|99.78|99.8|99.72|16094
1605801470000|2020-11-19 15:57:50|99.78|99.74|99.78|99.72|99.78|99.74|99.76|99.68|696
1605801480000|2020-11-19 15:58:00|99.76|99.68|99.74|99.7|99.76|99.72|99.74|99.66|3879
1605801490000|2020-11-19 15:58:10|99.72|99.68|99.7|99.62|99.72|99.68|99.7|99.62|4942
1605801500000|2020-11-19 15:58:20|99.68|99.64|99.66|99.6|99.68|99.64|99.66|99.6|2605
1605801510000|2020-11-19 15:58:30|99.64||99.68||99.68||99.64||7526
1605801520000|2020-11-19 15:58:40|99.64|99.64|99.7|99.66|99.7|99.66|99.64|99.6|10186
1605801530000|2020-11-19 15:58:50|99.72||99.72||99.72||99.72||2752
1605801540000|2020-11-19 15:59:00|||||||||1000
1605801550000|2020-11-19 15:59:10|99.74|99.68|99.76|99.68|99.78|99.68|99.74|99.68|2838
1605801560000|2020-11-19 15:59:20|99.78|99.7|99.76|99.72|99.82|99.72|99.76|99.7|25188
1605801570000|2020-11-19 15:59:30|99.78|99.78|99.78|99.74|99.84|99.78|99.78|99.74|26383
1605801590000|2020-11-19 15:59:50|99.76|99.72|99.74|99.72|99.76|99.72|99.74|99.72|3178
1605801600000|2020-11-19 16:00:00|99.76|99.7|99.78|99.7|99.78|99.7|99.76|99.7|4344
1605801610000|2020-11-19 16:00:10||99.72||99.72||99.72||99.7|2366
1605801620000|2020-11-19 16:00:20|99.76|99.7|99.76|99.72|99.76|99.72|99.76|99.7|3608
1605801630000|2020-11-19 16:00:30||99.7||99.72||99.72||99.7|1004
1605801640000|2020-11-19 16:00:40|||||||||50000
1605801650000|2020-11-19 16:00:50|99.74||99.76||99.76||99.74||1242
1605801660000|2020-11-19 16:01:00|99.78|99.74|99.82|99.76|99.82|99.76|99.76|99.72|14250
1605801690000|2020-11-19 16:01:30|99.84|99.78|99.8|99.7|99.86|99.78|99.8|99.7|54880
1605801700000|2020-11-19 16:01:40||99.72||99.76||99.76||99.72|5473
1605801710000|2020-11-19 16:01:50|99.78||99.78||99.78||99.78||201
1605801720000|2020-11-19 16:02:00||99.72||99.76||99.76||99.72|715
1605801730000|2020-11-19 16:02:10|99.8|99.78|99.82|99.78|99.82|99.78|99.8|99.76|11063
1605801740000|2020-11-19 16:02:20||99.76||99.76||99.76||99.76|52410
1605801750000|2020-11-19 16:02:30|99.8|99.78|99.8|99.78|99.8|99.78|99.8|99.76|2761
1605801770000|2020-11-19 16:02:50|99.82|99.8|99.82|99.8|99.84|99.8|99.82|99.78|9949
1605801780000|2020-11-19 16:03:00|99.84|99.82|99.86|99.84|99.86|99.84|99.84|99.8|6662
1605801790000|2020-11-19 16:03:10|99.88|99.82|99.84|99.82|99.88|99.84|99.84|99.82|10454
1605801800000|2020-11-19 16:03:20|99.82|99.8|99.84|99.8|99.84|99.8|99.82|99.8|14086
1605801820000|2020-11-19 16:03:40|99.82|99.78|99.8|99.76|99.82|99.78|99.8|99.76|10434
1605801830000|2020-11-19 16:03:50|99.78|99.72|99.66|99.62|99.78|99.72|99.66|99.62|24990
1605801840000|2020-11-19 16:04:00|99.64|99.6|99.64|99.56|99.64|99.6|99.64|99.54|4178
1605801860000|2020-11-19 16:04:20|99.66|99.58|99.66|99.62|99.68|99.62|99.66|99.58|15430
1605801870000|2020-11-19 16:04:30|99.62|99.6|99.6|99.54|99.64|99.62|99.54|99.52|80413
1605801880000|2020-11-19 16:04:40|99.58||99.58||99.58||99.58||39
1605801890000|2020-11-19 16:04:50|99.56|99.52|99.58|99.52|99.58|99.52|99.56|99.52|3186
1605801900000|2020-11-19 16:05:00|99.56||99.56||99.56||99.56||58551
1605801910000|2020-11-19 16:05:10|99.54|99.5|99.54|99.48|99.56|99.5|99.52|99.42|22343
1605801920000|2020-11-19 16:05:20|99.52|99.46|99.48|99.42|99.52|99.46|99.48|99.38|2042
1605801930000|2020-11-19 16:05:30|99.46||99.46||99.46||99.46||0
1605801950000|2020-11-19 16:05:50|99.44|99.4|99.42|99.36|99.46|99.42|99.38|99.32|25429
1605801960000|2020-11-19 16:06:00||99.34||99.32||99.34||99.32|16187
1605801970000|2020-11-19 16:06:10|99.4|99.3|99.34|99.3|99.4|99.34|99.34|99.3|9777
1605801980000|2020-11-19 16:06:20|99.36|99.32|99.3|99.22|99.36|99.32|99.3|99.22|31353
1605801990000|2020-11-19 16:06:30|99.28||99.3||99.3||99.28||460
1605802010000|2020-11-19 16:06:50|99.28|99.2|99.28|99.2|99.28|99.2|99.28|99.2|621
1605802020000|2020-11-19 16:07:00|99.3|99.22|99.28|99.22|99.3|99.24|99.24|99.2|62161
1605802030000|2020-11-19 16:07:10||99.2||99.2||99.2||99.2|2000
1605802050000|2020-11-19 16:07:30|99.3|99.22|99.34|99.28|99.34|99.3|99.28|99.22|14387
1605802060000|2020-11-19 16:07:40|99.32|99.3|99.32|99.28|99.34|99.32|99.3|99.26|16049
1605802070000|2020-11-19 16:07:50|99.3|99.26|99.3|99.26|99.3|99.26|99.3|99.26|341
1605802080000|2020-11-19 16:08:00|99.28|99.24|99.22|99.16|99.28|99.24|99.22|99.14|31024
1605802090000|2020-11-19 16:08:10|99.24|99.18|99.28|99.22|99.28|99.24|99.22|99.18|20675
1605802100000|2020-11-19 16:08:20|99.26|99.2|99.24|99.18|99.26|99.2|99.22|99.16|16353
1605802110000|2020-11-19 16:08:30|99.22|99.16|99.22|99.12|99.22|99.2|99.22|99.12|3477
1605802120000|2020-11-19 16:08:40|99.2|99.1|99.18|99.12|99.2|99.14|99.18|99.1|0
1605802130000|2020-11-19 16:08:50|99.16|99.14|99.16|99.1|99.16|99.14|99.16|99.1|8483
1605802140000|2020-11-19 16:09:00|99.18|99.12|99.16|99.12|99.18|99.12|99.16|99.1|4662
1605802160000|2020-11-19 16:09:20|99.14|99.1|99.1|99.06|99.16|99.12|99.1|99.04|10686
1605802170000|2020-11-19 16:09:30|99.14|99.08|99.14|99.08|99.14|99.08|99.1|99.08|12388
1605802180000|2020-11-19 16:09:40|99.1|99.1|99.12|99.08|99.14|99.1|99.1|99.08|14171
1605802190000|2020-11-19 16:09:50|||||||||13065
1605802200000|2020-11-19 16:10:00|99.1|99.06|99.12|99.04|99.12|99.08|99.1|99.04|15019
1605802210000|2020-11-19 16:10:10|99.1||99.1||99.1||99.1||992
1605802220000|2020-11-19 16:10:20|99.08||99.1||99.1||99.08||10315
1605802230000|2020-11-19 16:10:30|99.12|99.06|99.12|99.08|99.12|99.08|99.12|99.06|8936
1605802240000|2020-11-19 16:10:40|99.1|99.1|99.18|99.14|99.18|99.14|99.1|99.1|16589
1605802250000|2020-11-19 16:10:50|99.2|99.16|99.2|99.16|99.2|99.18|99.2|99.14|6007
1605802260000|2020-11-19 16:11:00|||||||||555
1605802270000|2020-11-19 16:11:10|||||||||1448
1605802280000|2020-11-19 16:11:20|99.18|99.14|99.18|99.12|99.18|99.14|99.18|99.12|24859
1605802290000|2020-11-19 16:11:30|99.16|99.1|99.14|99.12|99.16|99.12|99.14|99.1|5735
1605802300000|2020-11-19 16:11:40|99.16|99.14|99.18|99.12|99.2|99.14|99.16|99.1|17505
1605802320000|2020-11-19 16:12:00|99.16|99.1|99.12|99.08|99.16|99.1|99.12|99.08|7258
1605802330000|2020-11-19 16:12:10|99.14|99.06|99.12|99.08|99.14|99.08|99.12|99.06|336
1605802340000|2020-11-19 16:12:20|99.14|99.06|99.14|99.08|99.14|99.08|99.12|99.06|258
1605802350000|2020-11-19 16:12:30|||||||||9288
1605802360000|2020-11-19 16:12:40|99.12||99.12||99.12||99.12||112774
1605802370000|2020-11-19 16:12:50|99.1||99.1||99.1||99.1||59003
1605802380000|2020-11-19 16:13:00|99.08|99.06|99.06|99|99.1|99.08|99.04|99|65995
1605802390000|2020-11-19 16:13:10|99.04|99.02|99.04|99.02|99.08|99.04|99.04|99|11942
1605802400000|2020-11-19 16:13:20|99.06|99.04|99.06|99.02|99.1|99.04|99.04|99.02|19394
1605802410000|2020-11-19 16:13:30|99.04|99.04|99.02|98.98|99.04|99.04|99.02|98.98|153439
1605802420000|2020-11-19 16:13:40|99|98.96|98.98|98.92|99|98.96|98.98|98.92|5111
1605802430000|2020-11-19 16:13:50|98.96|98.9|98.94|98.9|98.96|98.9|98.94|98.9|1367
1605802440000|2020-11-19 16:14:00|98.92|98.88|98.92|98.82|98.94|98.9|98.88|98.82|27844
1605802450000|2020-11-19 16:14:10|98.9|98.84|98.9|98.84|98.9|98.84|98.9|98.82|590
1605802460000|2020-11-19 16:14:20|||||||||1500
1605802480000|2020-11-19 16:14:40|||||||||2000
1605802490000|2020-11-19 16:14:50|||||||||3294
1605802500000|2020-11-19 16:15:00|98.92|98.86|98.98|98.92|98.98|98.92|98.9|98.86|49521
1605802510000|2020-11-19 16:15:10|98.96|98.94|98.94|98.84|98.98|98.94|98.86|98.8|32986
1605802520000|2020-11-19 16:15:20||98.86||98.86||98.86||98.86|909
1605802530000|2020-11-19 16:15:30|||||||||2000
1605802540000|2020-11-19 16:15:40|98.96|98.88|98.94|98.9|98.96|98.9|98.94|98.88|49139
1605802560000|2020-11-19 16:16:00|98.96|98.92|98.96|98.92|98.96|98.92|98.96|98.9|18160
1605802580000|2020-11-19 16:16:20|98.98|98.94|99|98.96|99|98.96|98.98|98.92|40295
1605802590000|2020-11-19 16:16:30|98.98|98.94|98.94|98.88|99|98.96|98.9|98.86|16485
1605802600000|2020-11-19 16:16:40|98.92|98.86|98.92|98.86|98.92|98.86|98.92|98.82|16
1605802610000|2020-11-19 16:16:50||98.84||98.84||98.84||98.84|41757
1605802620000|2020-11-19 16:17:00|||||||||1044
1605802630000|2020-11-19 16:17:10|98.9||98.9||98.9||98.9||600
1605802650000|2020-11-19 16:17:30|||||||||2000
1605802660000|2020-11-19 16:17:40|98.92|98.86|98.94|98.9|98.98|98.9|98.92|98.86|30527
1605802670000|2020-11-19 16:17:50||98.88||98.88||98.88||98.88|6890
1605802680000|2020-11-19 16:18:00|98.92|98.86|98.92|98.86|98.92|98.86|98.88|98.84|110673
1605802690000|2020-11-19 16:18:10|98.94|98.84|98.92|98.86|98.94|98.88|98.92|98.84|22963
1605802700000|2020-11-19 16:18:20|98.9|98.84|98.92|98.86|98.92|98.86|98.9|98.84|13292
1605802720000|2020-11-19 16:18:40|98.94|98.88|98.94|98.9|98.94|98.9|98.94|98.88|11340
1605802730000|2020-11-19 16:18:50|98.92|98.88|98.94|98.86|98.94|98.88|98.92|98.86|4432
1605802740000|2020-11-19 16:19:00|98.92|98.88|98.94|98.88|98.94|98.88|98.92|98.88|4577
1605802770000|2020-11-19 16:19:30|98.96|98.9|98.98|98.94|98.98|98.94|98.94|98.9|30507
1605802780000|2020-11-19 16:19:40|99|98.98|99.02|99|99.06|99|99|98.98|24865
1605802790000|2020-11-19 16:19:50|99|98.98|99|98.96|99|98.98|99|98.94|15549
1605802800000|2020-11-19 16:20:00|||||||||14238
1605802810000|2020-11-19 16:20:10|98.98|98.98|99.06|99|99.06|99|98.98|98.94|144494
1605802820000|2020-11-19 16:20:20|99.04|98.98|99.02|99|99.06|99|99.02|98.98|6613
1605802830000|2020-11-19 16:20:30|99.04|99.02|99.06|99|99.08|99.04|99.04|99|51235
1605802850000|2020-11-19 16:20:50||99.02||99.02||99.02||99.02|6803
1605802870000|2020-11-19 16:21:10|99.04|99|99.06|99.02|99.06|99.02|99.04|99|5096
1605802890000|2020-11-19 16:21:30|99.08|99.04|99.08|99.04|99.08|99.04|99.06|99.04|24730
1605802900000|2020-11-19 16:21:40|99.1|99.06|99.14|99.1|99.14|99.1|99.08|99.04|15824
1605802930000|2020-11-19 16:22:10|||||||||990
1605802940000|2020-11-19 16:22:20|||||||||94278
1605802950000|2020-11-19 16:22:30|||||||||2964
1605802960000|2020-11-19 16:22:40|||||||||559
1605802990000|2020-11-19 16:23:10|99.16|99.14|99.22|99.2|99.22|99.2|99.14|99.1|63650
1605803000000|2020-11-19 16:23:20|99.24|99.22|99.36|99.28|99.36|99.28|99.24|99.2|15723
1605803010000|2020-11-19 16:23:30||99.3||99.3||99.3||99.3|23287
1605803020000|2020-11-19 16:23:40|99.38|99.32|99.54|99.48|99.56|99.48|99.38|99.32|60733
1605803030000|2020-11-19 16:23:50|99.56|99.5|99.56|99.5|99.56|99.5|99.56|99.5|2503
1605803040000|2020-11-19 16:24:00|99.58|99.52|99.6|99.56|99.68|99.62|99.56|99.52|45500
1605803050000|2020-11-19 16:24:10|99.58|99.52|99.56|99.52|99.58|99.56|99.56|99.5|10689
1605803060000|2020-11-19 16:24:20||99.5||99.5||99.5||99.5|7
1605803070000|2020-11-19 16:24:30|99.5|99.48|99.56|99.48|99.56|99.48|99.5|99.48|2835
1605803080000|2020-11-19 16:24:40||99.5||99.5||99.5||99.5|1000
1605803090000|2020-11-19 16:24:50|99.54|99.48|99.54|99.48|99.54|99.5|99.54|99.48|17290
1605803100000|2020-11-19 16:25:00||99.5||99.5||99.5||99.5|3287
1605803110000|2020-11-19 16:25:10|99.52|99.48|99.54|99.5|99.54|99.5|99.52|99.48|12092
1605803120000|2020-11-19 16:25:20|99.56||99.56||99.56||99.56||194
1605803130000|2020-11-19 16:25:30|||||||||747
1605803140000|2020-11-19 16:25:40|99.54|99.48|99.52|99.48|99.56|99.48|99.52|99.48|70355
1605803150000|2020-11-19 16:25:50|99.5|99.46|99.5|99.46|99.52|99.48|99.5|99.42|14727
1605803160000|2020-11-19 16:26:00|99.48|99.44|99.52|99.46|99.52|99.46|99.48|99.4|12526
1605803170000|2020-11-19 16:26:10|99.54|99.48|99.54|99.48|99.54|99.48|99.52|99.46|9243
1605803190000|2020-11-19 16:26:30|99.56|99.5|99.58|99.52|99.58|99.52|99.54|99.5|13247
1605803210000|2020-11-19 16:26:50|||||||||61986
1605803220000|2020-11-19 16:27:00|||||||||85487
1605803230000|2020-11-19 16:27:10|99.56|99.5|99.66|99.58|99.68|99.64|99.56|99.48|80690
1605803240000|2020-11-19 16:27:20|99.64|99.56|99.64|99.56|99.64|99.58|99.56|99.48|76193
1605803250000|2020-11-19 16:27:30|99.62|99.54|99.62|99.56|99.64|99.56|99.56|99.5|22829
1605803260000|2020-11-19 16:27:40|99.6|99.54|99.6|99.52|99.62|99.54|99.52|99.48|18761
1605803270000|2020-11-19 16:27:50|99.58||99.58||99.58||99.58||11293
1605803280000|2020-11-19 16:28:00|99.56|99.5|99.56|99.52|99.56|99.52|99.54|99.5|22754
1605803290000|2020-11-19 16:28:10|99.54|99.5|99.54|99.52|99.54|99.52|99.54|99.5|6983
1605803300000|2020-11-19 16:28:20|99.56|99.5|99.56|99.5|99.56|99.5|99.56|99.5|14983
1605803310000|2020-11-19 16:28:30|99.54|99.52|99.64|99.56|99.64|99.56|99.54|99.5|22791
1605803320000|2020-11-19 16:28:40|99.62|99.58|99.58|99.54|99.62|99.58|99.58|99.5|23284
1605803330000|2020-11-19 16:28:50|99.6|99.56|99.6|99.54|99.66|99.58|99.6|99.5|59876
1605803340000|2020-11-19 16:29:00|99.58|99.56|99.62|99.54|99.64|99.56|99.54|99.4|46279
1605803350000|2020-11-19 16:29:10|99.6|99.5|99.6|99.52|99.6|99.52|99.6|99.5|5614
1605803360000|2020-11-19 16:29:20|99.58|99.5|99.58|99.5|99.58|99.52|99.58|99.5|4003
1605803370000|2020-11-19 16:29:30|99.56|99.48|99.54|99.44|99.56|99.48|99.54|99.44|13800
1605803380000|2020-11-19 16:29:40|99.56|99.46|99.58|99.48|99.6|99.5|99.5|99.42|63362
1605803390000|2020-11-19 16:29:50|99.6|99.5|99.56|99.44|99.6|99.5|99.56|99.44|4067
1605859230000|2020-11-20 08:00:30|99.54|99|99.2|99|99.54|99.06|99.16|98.9|36792
1605859240000|2020-11-20 08:00:40|99.28||99.28||99.28||99.28||12353
1605859250000|2020-11-20 08:00:50|99.3|99|99.32|98.98|99.34|99|99.28|98.98|0
1605859260000|2020-11-20 08:01:00|99.34|99|99.4|99|99.42|99.02|99.32|98.98|2674
1605859270000|2020-11-20 08:01:10|99.38|98.98|99.38|99|99.4|99.02|99.38|98.98|0
1605859280000|2020-11-20 08:01:20|99.4|99.02|99|98.62|99.4|99.02|99|98.62|2119
1605859290000|2020-11-20 08:01:30|99.02|98.64|99.02|98.64|99.02|98.64|99|98.62|0
1605859300000|2020-11-20 08:01:40|99|98.62|99.16|98.66|99.22|98.66|99|98.62|1977
1605859310000|2020-11-20 08:01:50|99.14|98.64|99.16|98.64|99.22|98.66|99.1|98.62|1044
1605859320000|2020-11-20 08:02:00|99.18|98.66|99.18|98.72|99.18|98.72|99.16|98.64|0
1605859330000|2020-11-20 08:02:10|99.16|98.66|99.14|98.7|99.18|98.72|99.14|98.66|0
1605859340000|2020-11-20 08:02:20|99.16|98.72|99.52|99.08|99.58|99.08|99.14|98.7|2207
1605859350000|2020-11-20 08:02:30|99.5|99.06|99.5|99.06|99.5|99.06|99.5|99.06|0
1605859360000|2020-11-20 08:02:40|99.52|99.08|99.52|99.08|99.52|99.22|99.46|99.08|3958
1605859370000|2020-11-20 08:02:50|99.54|99.1|99.66|99.16|99.66|99.16|99.54|99.08|0
1605859380000|2020-11-20 08:03:00|99.92|99.22|99.92|99.52|99.92|99.54|99.9|99.22|1200
1605859390000|2020-11-20 08:03:10|99.9|99.5|100|99.66|100.02|99.68|99.9|99.5|20
1605859400000|2020-11-20 08:03:20|99.98|99.68|99.98|99.66|100|99.68|99.98|99.66|1000
1605859420000|2020-11-20 08:03:40|100|99.68|100|99.78|100|99.78|100|99.68|0
1605859430000|2020-11-20 08:03:50|99.98|99.76|99.96|99.5|99.98|99.76|99.92|99.48|2635
1605859440000|2020-11-20 08:04:00|99.94|99.52|100.02|99.52|100.02|99.58|99.94|99.5|13073
1605859450000|2020-11-20 08:04:10|100|99.5|100.02|99.66|100.02|99.66|100|99.5|0
1605859460000|2020-11-20 08:04:20|100.1|99.64|100.1|99.66|100.1|99.66|100.05|99.64|3900
1605859470000|2020-11-20 08:04:30|100.05|99.64|100.2|99.74|100.2|99.76|100.05|99.64|24
1605859480000|2020-11-20 08:04:40|100.25|99.76|100.2|99.76|100.25|99.76|100.2|99.76|0
1605859490000|2020-11-20 08:04:50|100.25|99.78|100.25|99.88|100.25|99.88|100.25|99.78|0
1605859500000|2020-11-20 08:05:00|100.2|99.86|100.4|99.96|100.4|99.96|100.2|99.86|520
1605859510000|2020-11-20 08:05:10|100.35|99.94|100.35|99.98|100.35|99.98|100.35|99.94|0
1605859530000|2020-11-20 08:05:30|100.4|100|99.88|99.5|100.4|100|99.86|99.48|898
1605859540000|2020-11-20 08:05:40|99.8|99.48|99.32|98.96|99.82|99.5|99.3|98.94|3
1605859550000|2020-11-20 08:05:50|99.26|98.92|99.5|99.12|99.52|99.14|99.26|98.88|2447
1605859560000|2020-11-20 08:06:00|99.58|99.14|99.72|99.3|99.74|99.32|99.58|99.14|227
1605859570000|2020-11-20 08:06:10|99.74|99.34|99.72|99.32|99.74|99.34|99.72|99.32|0
1605859580000|2020-11-20 08:06:20|99.74|99.34|99.74|99.36|99.74|99.36|99.74|99.34|0
1605859590000|2020-11-20 08:06:30|99.92|99.44|99.9|99.48|99.94|99.5|99.9|99.44|1774
1605859600000|2020-11-20 08:06:40|99.92|99.5|99.9|99.48|99.92|99.5|99.9|99.48|0
1605859610000|2020-11-20 08:06:50|99.92|99.5|100.1|99.62|100.1|99.62|99.92|99.5|1000
1605859620000|2020-11-20 08:07:00|100.05|99.6|100.1|99.62|100.1|99.62|100.05|99.6|0
1605859630000|2020-11-20 08:07:10|100.05|99.6|100.05|99.6|100.05|99.6|100.05|99.6|0
1605859640000|2020-11-20 08:07:20|100.1|99.62|100.1|99.62|100.1|99.62|100.05|99.6|0
1605859650000|2020-11-20 08:07:30|100|99.64|100|99.64|100|99.64|99.98|99.62|0
1605859660000|2020-11-20 08:07:40|99.7|99.34|99.72|99.36|99.72|99.36|99.7|99.34|2218
1605859670000|2020-11-20 08:07:50|99.7|99.34|99.76|99.48|99.8|99.5|99.7|99.34|0
1605859680000|2020-11-20 08:08:00|99.74|99.5|99.7|99.36|99.76|99.5|99.7|99.36|0
1605859690000|2020-11-20 08:08:10|99.68|99.5|99.82|99.5|99.82|99.5|99.68|99.48|2736
1605859700000|2020-11-20 08:08:20|99.8|99.48|99.8|99.48|99.82|99.5|99.74|99.4|2503
1605859710000|2020-11-20 08:08:30|99.78|99.42|99.64|99.38|99.8|99.42|99.64|99.38|0
1605859720000|2020-11-20 08:08:40|99.66|99.34|99.6|99.28|99.7|99.38|99.6|99.28|6254
1605859730000|2020-11-20 08:08:50|99.62|99.3|99.52|99.2|99.62|99.3|99.5|99.18|1944
1605859740000|2020-11-20 08:09:00|99.44|99.16|99.42|99.06|99.44|99.16|99.42|99.06|10
1605859750000|2020-11-20 08:09:10|99.46|99.08|99.68|99.32|99.74|99.4|99.46|99.08|1056
1605859760000|2020-11-20 08:09:20|99.66|99.34|99.9|99.62|99.9|99.62|99.66|99.32|6816
1605859770000|2020-11-20 08:09:30|99.88|99.6|100|99.8|100.02|99.8|99.88|99.6|1000
1605859780000|2020-11-20 08:09:40|100.02|99.82|100.1|99.88|100.15|99.88|100.02|99.8|1227
1605859790000|2020-11-20 08:09:50|100.15|99.9|100.15|99.88|100.15|99.92|100.1|99.86|2297
1605859800000|2020-11-20 08:10:00|100.1|99.86|100.15|99.88|100.15|99.88|100.1|99.86|0
1605859810000|2020-11-20 08:10:10|100.1|99.86|100.15|99.88|100.15|99.88|100.1|99.86|0
1605859820000|2020-11-20 08:10:20|100.2|99.9|100.25|99.92|100.25|99.92|100.2|99.9|2504
1605859830000|2020-11-20 08:10:30|100.2|99.9|100.25|99.9|100.25|99.9|100.2|99.88|3800
1605859840000|2020-11-20 08:10:40|100.2|99.92|100.25|100|100.25|100|100.2|99.9|0
1605859850000|2020-11-20 08:10:50|||||||||20
1605859860000|2020-11-20 08:11:00|99.8|99.54|99.78|99.46|99.9|99.56|99.78|99.46|13904
1605859870000|2020-11-20 08:11:10|99.76|99.44|99.84|99.54|99.84|99.56|99.76|99.44|2129
1605859880000|2020-11-20 08:11:20|99.86|99.56|99.74|99.38|99.86|99.56|99.74|99.38|622
1605859890000|2020-11-20 08:11:30|99.7|99.4|99.32|99|99.7|99.4|99.32|99|715
1605859900000|2020-11-20 08:11:40|99.34|99.02|99.32|99|99.34|99.08|99.32|99|0
1605859910000|2020-11-20 08:11:50|99.3|99.02|99.28|99|99.32|99.02|99.26|99|1000
1605859920000|2020-11-20 08:12:00|99.44|99.12|99.52|99.16|99.52|99.16|99.44|99.12|1170
1605859930000|2020-11-20 08:12:10|99.58|99.18|99.5|99.16|99.58|99.18|99.5|99.16|0
1605859940000|2020-11-20 08:12:20|99.52|99.18|99.66|99.32|99.68|99.32|99.52|99.18|1990
1605859950000|2020-11-20 08:12:30|99.82|99.48|99.8|99.48|99.82|99.5|99.8|99.46|15
1605859960000|2020-11-20 08:12:40|99.82|99.5|99.82|99.52|99.88|99.52|99.8|99.5|1925
1605859970000|2020-11-20 08:12:50|99.8|99.5|99.86|99.54|99.9|99.54|99.8|99.5|0
1605859990000|2020-11-20 08:13:10|99.84|99.56|99.9|99.62|99.9|99.62|99.84|99.56|0
1605860000000|2020-11-20 08:13:20|99.88|99.6|99.94|99.66|99.94|99.66|99.88|99.6|3
1605860020000|2020-11-20 08:13:40|99.92|99.64|99.92|99.64|99.92|99.64|99.92|99.64|0
1605860030000|2020-11-20 08:13:50|99.9|99.8|100.1|99.78|100.1|99.8|99.9|99.78|13230
1605860040000|2020-11-20 08:14:00|100.05|99.8|100.1|99.86|100.15|99.88|100.05|99.8|532
1605860050000|2020-11-20 08:14:10|100.15|99.88|100.1|99.86|100.15|99.88|100.1|99.82|1698
1605860060000|2020-11-20 08:14:20|100.15|99.88|100.1|99.84|100.15|99.88|100.1|99.84|0
1605860070000|2020-11-20 08:14:30|100.15|99.86|100.2|99.92|100.25|99.94|100.1|99.84|905
1605860080000|2020-11-20 08:14:40|100.25|99.98|100.3|99.98|100.3|100.05|100.25|99.96|2001
1605860090000|2020-11-20 08:14:50|100.25|99.96|100.25|100|100.25|100|100.25|99.96|0
1605860100000|2020-11-20 08:15:00||100.05||100.05||100.05||100.05|0
1605860110000|2020-11-20 08:15:10|100.2|100|100.2|99.96|100.25|100|100.2|99.96|0
1605860120000|2020-11-20 08:15:20|100.25|100|100.25|100.05|100.25|100.05|100.25|100|0
1605860130000|2020-11-20 08:15:30|100.05|99.78|99.96|99.64|100.1|99.8|99.96|99.62|3094
1605860140000|2020-11-20 08:15:40|99.94|99.66|99.66|99.5|99.94|99.66|99.66|99.5|1560
1605860150000|2020-11-20 08:15:50|99.74|99.56|100|99.66|100.02|99.68|99.74|99.54|2562
1605860160000|2020-11-20 08:16:00|100.15|99.82|100.2|99.84|100.2|99.84|100.15|99.82|1599
1605860180000|2020-11-20 08:16:20|100.15|99.82|100.25|100|100.25|100|100.1|99.78|3
1605860190000|2020-11-20 08:16:30|100.2|99.92|100.15|99.9|100.2|99.92|100.15|99.9|3000
1605860200000|2020-11-20 08:16:40|99.98|99.72|99.98|99.72|99.98|99.72|99.98|99.72|1004
1605860210000|2020-11-20 08:16:50|99.96|99.7|100.1|99.78|100.15|99.8|99.96|99.7|754
1605860230000|2020-11-20 08:17:10||99.82||99.82||99.82||99.82|0
1605860240000|2020-11-20 08:17:20|100.15|99.84|100.15|99.84|100.15|99.84|100.15|99.84|0
1605860250000|2020-11-20 08:17:30|100.1|99.82|100.3|99.96|100.3|99.96|100.1|99.82|1908
1605860270000|2020-11-20 08:17:50|100.25|99.94|100.1|99.86|100.3|99.96|100.1|99.86|1944
1605860280000|2020-11-20 08:18:00|100.05|99.84|99.92|99.66|100.1|99.86|99.92|99.66|2678
1605860290000|2020-11-20 08:18:10|99.94|99.68|100|99.72|100.02|99.72|99.86|99.66|3930
1605860300000|2020-11-20 08:18:20|100.02|99.74|100.02|99.76|100.02|99.76|99.96|99.7|289
1605860310000|2020-11-20 08:18:30|99.98|99.74|100.05|99.82|100.15|99.84|99.96|99.7|4915
1605860320000|2020-11-20 08:18:40|100.2|99.84|100.15|99.94|100.2|99.94|100.15|99.84|519
1605860330000|2020-11-20 08:18:50|100.2|99.96|100.3|100.1|100.3|100.1|100.15|99.94|382
1605860340000|2020-11-20 08:19:00|100.25|100|100.3|100|100.3|100|100.25|99.94|1224
1605860370000|2020-11-20 08:19:30|100.35|99.98|100.35|100|100.35|100|100.3|99.98|1966
1605860380000|2020-11-20 08:19:40|||||||||1816
1605860390000|2020-11-20 08:19:50|100.25|99.96|100.25|99.98|100.25|100|100.1|99.82|6338
1605860400000|2020-11-20 08:20:00|100.3|100.05|100.3|100.1|100.3|100.1|100.3|100|4992
1605860420000|2020-11-20 08:20:20|100.25|100.05|100.4|100.2|100.4|100.2|100.25|100.05|13060
1605860430000|2020-11-20 08:20:30|||||||||26294
1605860440000|2020-11-20 08:20:40|100.35|100.15|100.35|100.15|100.45|100.4|100.35|100.1|53413
1605860460000|2020-11-20 08:21:00|||||||||836
1605860470000|2020-11-20 08:21:10|100.3|100.1|100.3|100.1|100.3|100.1|100.3|100.1|7441
1605860480000|2020-11-20 08:21:20|100.25|100.05|100.15|99.96|100.25|100.05|100.15|99.94|12443
1605860490000|2020-11-20 08:21:30||100||100||100||100|1
1605860500000|2020-11-20 08:21:40|100.2|100.05|100.25|100|100.3|100.05|100.2|100|15746
1605860520000|2020-11-20 08:22:00|100.3|100.05|100.3|100.05|100.3|100.05|100.3|100.05|8
1605860530000|2020-11-20 08:22:10|||||||||2204
1605860540000|2020-11-20 08:22:20|||||||||653
1605860550000|2020-11-20 08:22:30|100.35|100.1|100.45|100.2|100.45|100.2|100.35|100.1|4458
1605860560000|2020-11-20 08:22:40|100.4|100.15|100.35|100.15|100.4|100.15|100.35|100.15|26713
1605860580000|2020-11-20 08:23:00|100.3|100.1|100.25|100|100.35|100.1|100.25|100|17584
1605860590000|2020-11-20 08:23:10|||||||||10000
1605860600000|2020-11-20 08:23:20|||||||||10018
1605860610000|2020-11-20 08:23:30|||||||||548
1605860620000|2020-11-20 08:23:40|100.3|100.05|100.25|100.05|100.35|100.1|100.25|100.05|6903
1605860630000|2020-11-20 08:23:50|100.3|100|100.25|100|100.3|100|100.25|100|103440
1605860640000|2020-11-20 08:24:00|100.3|100.05|100.3|100.05|100.35|100.1|100.3|100.05|4586
1605860650000|2020-11-20 08:24:10|||||||||2831
1605860660000|2020-11-20 08:24:20|100.35|100.1|100.3|100.05|100.35|100.1|100.3|100.05|245
1605860680000|2020-11-20 08:24:40|100.25|100|100.2|100|100.25|100|100.2|100|46364
1605860690000|2020-11-20 08:24:50|100|99.96|100.3|100.1|100.3|100.2|100|99.94|133714
1605860700000|2020-11-20 08:25:00|100.25|100.05|100.25|100.1|100.25|100.1|100.25|100.05|29082
1605860720000|2020-11-20 08:25:20|||||||||8193
1605860730000|2020-11-20 08:25:30|||||||||19984
1605860740000|2020-11-20 08:25:40|100.2|100.05|100.1|99.88|100.2|100.1|100.05|99.84|38833
1605860750000|2020-11-20 08:25:50||100||99.88||100||99.88|673
1605860760000|2020-11-20 08:26:00|100.05|99.86|100.05|99.84|100.1|99.86|100.05|99.84|42897
1605860770000|2020-11-20 08:26:10|100|99.82|99.96|99.8|100|99.82|99.96|99.8|8099
1605860780000|2020-11-20 08:26:20|99.9||99.9||99.98||99.9||23209
1605860790000|2020-11-20 08:26:30|||||||||13972
1605860800000|2020-11-20 08:26:40|99.94||99.98||100||99.9||11412
1605860810000|2020-11-20 08:26:50|||||||||2000
1605860820000|2020-11-20 08:27:00|||||||||13000
1605860830000|2020-11-20 08:27:10|99.96|99.78|99.96|99.72|99.96|99.78|99.94|99.72|14847
1605860850000|2020-11-20 08:27:30|100|99.74|99.92|99.72|100|99.76|99.88|99.72|5077
1605860860000|2020-11-20 08:27:40|99.88|99.74|99.96|99.74|99.96|99.74|99.88|99.74|6925
1605860890000|2020-11-20 08:28:10|99.94|99.72|99.88|99.68|99.94|99.72|99.86|99.68|9483
1605860900000|2020-11-20 08:28:20|99.86|99.64|99.88|99.64|99.88|99.68|99.78|99.56|5061
1605860910000|2020-11-20 08:28:30|99.86|99.6|99.88|99.64|99.88|99.68|99.78|99.6|791
1605860930000|2020-11-20 08:28:50|99.82|99.6|99.78|99.56|99.82|99.6|99.78|99.56|13245
1605860940000|2020-11-20 08:29:00|99.76|99.54|99.76|99.52|99.78|99.54|99.7|99.5|41501
1605860950000|2020-11-20 08:29:10|||||||||1
1605860960000|2020-11-20 08:29:20|99.78|99.56|99.88|99.64|99.88|99.64|99.78|99.56|4189
1605860970000|2020-11-20 08:29:30|99.86|99.62|99.78|99.56|99.86|99.62|99.76|99.54|3948
1605860980000|2020-11-20 08:29:40|99.8|99.6|99.8|99.6|99.84|99.6|99.8|99.6|2962
1605860990000|2020-11-20 08:29:50|99.78|99.56|99.78|99.56|99.78|99.56|99.76|99.56|250
1605861000000|2020-11-20 08:30:00|99.8|99.6|99.92|99.74|99.92|99.74|99.8|99.6|4855
1605861010000|2020-11-20 08:30:10|99.94|99.76|100.2|99.96|100.2|99.96|99.94|99.76|83553
1605861030000|2020-11-20 08:30:30|100.25|100|100.35|100.15|100.35|100.15|100.25|100|5939
1605861040000|2020-11-20 08:30:40|100.4|100.2|100.4|100.25|100.4|100.25|100.4|100.2|20178
1605861050000|2020-11-20 08:30:50|100.35|100.2|100.35|100.15|100.35|100.2|100.25|100.05|25299
1605861060000|2020-11-20 08:31:00|100.4|100.2|100.4|100.25|100.4|100.25|100.4|100.2|1133
1605861070000|2020-11-20 08:31:10|100.35|100.2|100.35|100.15|100.35|100.2|100.25|100.1|18538
1605861080000|2020-11-20 08:31:20|100.4|100.2|100.4|100.2|100.4|100.2|100.4|100.2|24173
1605861090000|2020-11-20 08:31:30|100.35|100.15|100.35|100.15|100.35|100.2|100.35|100.15|6605
1605861100000|2020-11-20 08:31:40|100.2||100.35||100.35||100.2||20999
1605861120000|2020-11-20 08:32:00|100.4||100.4||100.4||100.4||1527
1605861130000|2020-11-20 08:32:10||100.2||100.2||100.2||100.2|21903
1605861140000|2020-11-20 08:32:20|100.45|100.25|100.4|100.3|100.5|100.3|100.35|100.25|36091
1605861150000|2020-11-20 08:32:30|100.45|100.25|100.5|100.35|100.5|100.4|100.45|100.25|3253
1605861160000|2020-11-20 08:32:40|100.45|100.3|100.45|100.35|100.45|100.4|100.45|100.3|11705
1605861170000|2020-11-20 08:32:50|100.5|100.4|100.55|100.45|100.6|100.45|100.5|100.4|41253
1605861180000|2020-11-20 08:33:00|100.6|100.5|100.8|100.6|100.8|100.65|100.55|100.45|31562
1605861190000|2020-11-20 08:33:10|100.85|100.65|100.8|100.6|100.85|100.8|100.8|100.55|30783
1605861200000|2020-11-20 08:33:20|100.75|100.55|100.7|100.45|100.75|100.55|100.65|100.45|107034
1605861210000|2020-11-20 08:33:30|100.4|100.4|100.65|100.5|100.7|100.5|100.4|100.35|87867
1605861230000|2020-11-20 08:33:50|100.6|100.45|100.6|100.45|100.6|100.45|100.6|100.45|10560
1605861240000|2020-11-20 08:34:00|100.65|100.5|100.7|100.5|100.75|100.55|100.65|100.5|4161
1605861260000|2020-11-20 08:34:20|100.65|100.45|100.7|100.45|100.7|100.45|100.65|100.45|9230
1605861280000|2020-11-20 08:34:40|100.65||100.7||100.7||100.65||6395
1605861300000|2020-11-20 08:35:00|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|12742
1605861310000|2020-11-20 08:35:10||100.45||100.45||100.45||100.45|3310
1605861320000|2020-11-20 08:35:20|100.55|100.4|100.55|100.35|100.6|100.4|100.55|100.35|10384
1605861330000|2020-11-20 08:35:30|100.5|100.3|100.45|100.3|100.5|100.3|100.45|100.3|6906
1605861340000|2020-11-20 08:35:40|100.5|100.4|100.6|100.35|100.6|100.55|100.5|100.3|53821
1605861360000|2020-11-20 08:36:00|100.65|100.4|100.65|100.45|100.65|100.45|100.65|100.4|1000
1605861370000|2020-11-20 08:36:10|||||||||2000
1605861380000|2020-11-20 08:36:20||100.5||100.5||100.5||100.5|0
1605861400000|2020-11-20 08:36:40|||||||||87
1605861410000|2020-11-20 08:36:50|||||||||705
1605861420000|2020-11-20 08:37:00|||||||||26668
1605861430000|2020-11-20 08:37:10|||||||||2460
1605861440000|2020-11-20 08:37:20|100.6|100.45|100.6|100.5|100.6|100.5|100.6|100.45|49673
1605861460000|2020-11-20 08:37:40|100.55|100.45|100.55|100.4|100.55|100.45|100.5|100.35|4440
1605861470000|2020-11-20 08:37:50|100.5||100.5||100.5||100.5||1970
1605861490000|2020-11-20 08:38:10||100.35||100.3||100.35||100.3|26418
1605861510000|2020-11-20 08:38:30|100.4||100.4||100.4||100.4||10
1605861520000|2020-11-20 08:38:40|||||||||987
1605861530000|2020-11-20 08:38:50|100.45|100.35|100.4|100.3|100.5|100.4|100.4|100.3|88879
1605861540000|2020-11-20 08:39:00|100.45|100.4|100.5|100.3|100.55|100.45|100.45|100.3|33198
1605861550000|2020-11-20 08:39:10|||||||||200
1605861560000|2020-11-20 08:39:20|||||||||5233
1605861580000|2020-11-20 08:39:40|100.55|100.35|100.65|100.45|100.65|100.45|100.55|100.35|21129
1605861590000|2020-11-20 08:39:50|100.7|100.5|100.7|100.55|100.7|100.55|100.7|100.5|6735
1605861600000|2020-11-20 08:40:00|100.6|100.6|100.7|100.5|100.7|100.6|100.6|100.5|13114
1605861610000|2020-11-20 08:40:10||100.55||100.55||100.55||100.55|9872
1605861640000|2020-11-20 08:40:40|||||||||4931
1605861650000|2020-11-20 08:40:50|100.65|100.65|100.65|100.55|100.65|100.65|100.65|100.55|9283
1605861660000|2020-11-20 08:41:00|||||||||25002
1605861670000|2020-11-20 08:41:10|||||||||35762
1605861680000|2020-11-20 08:41:20|100.6|100.5|100.6|100.5|100.6|100.5|100.55|100.45|23508
1605861690000|2020-11-20 08:41:30|100.65|100.55|100.7|100.5|100.7|100.55|100.6|100.5|10226
1605861710000|2020-11-20 08:41:50||100.55||100.55||100.55||100.55|16374
1605861720000|2020-11-20 08:42:00|||||||||2991
1605861730000|2020-11-20 08:42:10|100.75|100.6|100.85|100.65|100.9|100.75|100.75|100.6|68174
1605861740000|2020-11-20 08:42:20|100.9|100.7|100.9|100.8|100.9|100.8|100.9|100.7|48
1605861750000|2020-11-20 08:42:30|100.85|100.75|100.9|100.7|100.9|100.75|100.85|100.7|11533
1605861760000|2020-11-20 08:42:40|100.85|100.75|100.9|100.75|100.9|100.75|100.85|100.75|646
1605861780000|2020-11-20 08:43:00|||||||||14607
1605861800000|2020-11-20 08:43:20|100.85|100.7|100.8|100.65|100.85|100.7|100.75|100.65|33652
1605861810000|2020-11-20 08:43:30|100.75|100.6|100.7|100.55|100.75|100.6|100.7|100.55|13100
1605861820000|2020-11-20 08:43:40|100.65|100.5|100.6|100.45|100.65|100.5|100.6|100.45|4530
1605861830000|2020-11-20 08:43:50||100.4||100.4||100.4||100.4|0
1605861840000|2020-11-20 08:44:00|100.55|100.35|100.45|100.25|100.55|100.35|100.45|100.25|15211
1605861860000|2020-11-20 08:44:20|||||||||20000
1605861870000|2020-11-20 08:44:30|||||||||2489
1605861890000|2020-11-20 08:44:50|100.5|100.3|100.4|100.3|100.5|100.35|100.4|100.3|4973
1605861900000|2020-11-20 08:45:00|100.45|100.35|100.55|100.35|100.55|100.35|100.45|100.3|8375
1605861910000|2020-11-20 08:45:10|100.6|100.4|100.6|100.4|100.6|100.4|100.6|100.4|1044
1605861920000|2020-11-20 08:45:20|||||||||18737
1605861930000|2020-11-20 08:45:30|100.65|100.45|100.7|100.55|100.7|100.55|100.65|100.45|3415
1605861940000|2020-11-20 08:45:40||100.6||100.6||100.6||100.6|288
1605861950000|2020-11-20 08:45:50|||||||||4937
1605861960000|2020-11-20 08:46:00|100.75|100.65|100.75|100.6|100.75|100.65|100.7|100.5|19393
1605861970000|2020-11-20 08:46:10|100.7|100.55|100.75|100.55|100.8|100.6|100.65|100.5|2489
1605862000000|2020-11-20 08:46:40||100.6||100.6||100.6||100.6|2892
1605862010000|2020-11-20 08:46:50|||||||||1266
1605862020000|2020-11-20 08:47:00|100.7|100.55|100.75|100.55|100.75|100.55|100.7|100.55|4732
1605862030000|2020-11-20 08:47:10||100.6||100.6||100.6||100.6|117
1605862040000|2020-11-20 08:47:20|||||||||12000
1605862050000|2020-11-20 08:47:30|100.8|100.65|100.8|100.65|100.8|100.65|100.8|100.6|9037
1605862060000|2020-11-20 08:47:40|100.75||100.75||100.75||100.75||4103
1605862070000|2020-11-20 08:47:50|||||||||4925
1605862080000|2020-11-20 08:48:00|||||||||9871
1605862090000|2020-11-20 08:48:10|100.8|100.75|100.7|100.55|100.8|100.75|100.7|100.55|24998
1605862110000|2020-11-20 08:48:30|||||||||6189
1605862140000|2020-11-20 08:49:00|100.55|100.5|100.65|100.5|100.65|100.5|100.55|100.5|20254
1605862160000|2020-11-20 08:49:20|||||||||980
1605862170000|2020-11-20 08:49:30|100.6|100.45|100.6|100.45|100.6|100.45|100.6|100.4|4034
1605862180000|2020-11-20 08:49:40|100.55|100.4|100.45|100.25|100.55|100.4|100.45|100.25|7437
1605862190000|2020-11-20 08:49:50|100.4||100.4||100.4||100.4||301
1605862200000|2020-11-20 08:50:00||100.3||100.25||100.3||100.25|20916
1605862210000|2020-11-20 08:50:10|100.45|100.3|100.4|100.3|100.5|100.3|100.4|100.25|11359
1605862220000|2020-11-20 08:50:20|||||||||6000
1605862250000|2020-11-20 08:50:50|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.35|18678
1605862260000|2020-11-20 08:51:00||100.3||100.3||100.3||100.3|10525
1605862270000|2020-11-20 08:51:10|||||||||294
1605862280000|2020-11-20 08:51:20|100.4|100.25|100.4|100.25|100.4|100.25|100.4|100.25|5884
1605862290000|2020-11-20 08:51:30|100.35|100.2|100.3|100.15|100.35|100.2|100.3|100.15|34476
1605862300000|2020-11-20 08:51:40|100.35|100.2|100.35|100.15|100.4|100.2|100.35|100.15|18917
1605862320000|2020-11-20 08:52:00|100.3|100.1|100.35|100.15|100.35|100.15|100.3|100.1|8861
1605862330000|2020-11-20 08:52:10||100.2||100.15||100.2||100.15|17983
1605862340000|2020-11-20 08:52:20||100.2||100.2||100.2||100.2|4
1605862350000|2020-11-20 08:52:30|||||||||10000
1605862360000|2020-11-20 08:52:40|||||||||279
1605862380000|2020-11-20 08:53:00|100.3|100.15|100.25|100.15|100.3|100.15|100.25|100.1|2666
1605862390000|2020-11-20 08:53:10|||||||||22347
1605862420000|2020-11-20 08:53:40|100.3|100.2|100.3|100.15|100.3|100.2|100.3|100.15|618
1605862430000|2020-11-20 08:53:50|100.35|100.2|100.6|100.5|100.65|100.5|100.3|100.15|56336
1605862440000|2020-11-20 08:54:00|100.65|100.55|100.7|100.5|100.7|100.55|100.65|100.5|7966
1605862450000|2020-11-20 08:54:10|100.65|100.45|100.55|100.4|100.65|100.45|100.5|100.4|22808
1605862470000|2020-11-20 08:54:30|||||||||806
1605862480000|2020-11-20 08:54:40|100.6|100.45|100.6|100.45|100.6|100.5|100.6|100.45|11463
1605862500000|2020-11-20 08:55:00|100.65|100.6|100.6|100.4|100.65|100.6|100.55|100.4|44018
1605862510000|2020-11-20 08:55:10|100.65|100.45|100.7|100.6|100.75|100.7|100.6|100.4|17031
1605862520000|2020-11-20 08:55:20|100.75||100.75||100.75||100.75||2771
1605862530000|2020-11-20 08:55:30|||||||||5311
1605862540000|2020-11-20 08:55:40|||||||||4100
1605862550000|2020-11-20 08:55:50|100.8||100.8||100.8||100.8||23810
1605862560000|2020-11-20 08:56:00|100.85|100.8|100.8|100.6|100.85|100.8|100.8|100.6|15001
1605862590000|2020-11-20 08:56:30|||||||||184
1605862600000|2020-11-20 08:56:40|100.75|100.55|100.5|100.35|100.75|100.55|100.5|100.35|7690
1605862610000|2020-11-20 08:56:50|100.45|100.3|100.45|100.25|100.5|100.35|100.35|100.25|11495
1605862620000|2020-11-20 08:57:00||100.3||100.3||100.3||100.3|1996
1605862630000|2020-11-20 08:57:10|100.4|100.4|100.45|100.3|100.45|100.4|100.4|100.3|21743
1605862640000|2020-11-20 08:57:20|100.5|100.25|100.45|100.25|100.5|100.25|100.45|100.25|4816
1605862650000|2020-11-20 08:57:30|100.5|100.3|100.55|100.35|100.6|100.55|100.5|100.3|22991
1605862660000|2020-11-20 08:57:40|||||||||1293
1605862680000|2020-11-20 08:58:00|100.5||100.55||100.55||100.5||84
1605862690000|2020-11-20 08:58:10|||||||||3946
1605862700000|2020-11-20 08:58:20|100.5||100.55||100.55||100.5||50
1605862710000|2020-11-20 08:58:30|100.6|100.55|100.5|100.35|100.6|100.55|100.5|100.35|10166
1605862720000|2020-11-20 08:58:40|||||||||3100
1605862740000|2020-11-20 08:59:00|||||||||24728
1605862760000|2020-11-20 08:59:20|100.45|100.3|100.4|100.3|100.45|100.3|100.4|100.25|7734
1605862770000|2020-11-20 08:59:30|||||||||3000
1605862780000|2020-11-20 08:59:40|||||||||980
1605862790000|2020-11-20 08:59:50|100.45|100.35|100.55|100.35|100.55|100.4|100.45|100.35|9464
1605862820000|2020-11-20 09:00:20|||||||||500
1605862830000|2020-11-20 09:00:30|||||||||14909
1605862860000|2020-11-20 09:01:00|||||||||788
1605862900000|2020-11-20 09:01:40|100.6|100.4|100.6|100.45|100.65|100.5|100.55|100.4|5009
1605862910000|2020-11-20 09:01:50|100.55|100.4|100.55|100.35|100.55|100.4|100.55|100.35|3622
1605862930000|2020-11-20 09:02:10|||||||||595
1605862940000|2020-11-20 09:02:20|||||||||5929
1605862970000|2020-11-20 09:02:50|100.5|100.3|100.4|100.25|100.5|100.35|100.4|100.25|8092
1605862980000|2020-11-20 09:03:00|||||||||409
1605862990000|2020-11-20 09:03:10|100.35|100.2|100.3|100.15|100.35|100.2|100.3|100.15|1974
1605863010000|2020-11-20 09:03:30|||||||||9307
1605863040000|2020-11-20 09:04:00|||||||||29759
1605863050000|2020-11-20 09:04:10|100.35|100.4|100.35|100.15|100.45|100.4|100.35|100.15|47526
1605863070000|2020-11-20 09:04:30|||||||||21000
1605863080000|2020-11-20 09:04:40|100.4|100.2|100.45|100.25|100.45|100.25|100.4|100.2|19454
1605863110000|2020-11-20 09:05:10|||||||||4948
1605863130000|2020-11-20 09:05:30||100.3||100.3||100.35||100.3|502
1605863140000|2020-11-20 09:05:40|100.4|100.25|100.35|100.2|100.4|100.25|100.35|100.2|8416
1605863160000|2020-11-20 09:06:00|100.3||100.3||100.3||100.3||847
1605863170000|2020-11-20 09:06:10|||||||||322106
1605863180000|2020-11-20 09:06:20|||||||||10
1605863190000|2020-11-20 09:06:30|100.35|100.6|100.65|100.55|100.65|100.6|100.35|100.3|128647
1605863200000|2020-11-20 09:06:40|100.6|100.5|100.6|100.45|100.65|100.55|100.55|100.45|1989
1605863210000|2020-11-20 09:06:50|100.55||100.6||100.6||100.55||416
1605863220000|2020-11-20 09:07:00|100.55|100.4|100.4|100.2|100.55|100.4|100.4|100.2|13391
1605863230000|2020-11-20 09:07:10|100.45|100.5|100.45|100.35|100.55|100.5|100.45|100.3|51444
1605863240000|2020-11-20 09:07:20|||||||||2480
1605863250000|2020-11-20 09:07:30|100.5||100.55||100.55||100.5||1604
1605863260000|2020-11-20 09:07:40|||||||||13806
1605863290000|2020-11-20 09:08:10|||||||||4000
1605863310000|2020-11-20 09:08:30|||||||||118
1605863320000|2020-11-20 09:08:40|100.5|100.3|100.5|100.3|100.5|100.3|100.5|100.3|3596
1605863330000|2020-11-20 09:08:50|100.55|100.35|100.55|100.35|100.55|100.35|100.55|100.35|4759
1605863340000|2020-11-20 09:09:00|||||||||1000
1605863390000|2020-11-20 09:09:50|||||||||1076
1605863400000|2020-11-20 09:10:00|100.5||100.5||100.5||100.5||1157
1605863410000|2020-11-20 09:10:10|100.55|100.6|100.55|100.35|100.65|100.6|100.45|100.35|210655
1605863420000|2020-11-20 09:10:20|100.6|100.6|100.55|100.35|100.65|100.6|100.55|100.35|53634
1605863430000|2020-11-20 09:10:30||100.4||100.4||100.4||100.4|0
1605863450000|2020-11-20 09:10:50|||||||||296
1605863460000|2020-11-20 09:11:00|100.6|100.45|100.6|100.45|100.6|100.45|100.55|100.45|6999
1605863480000|2020-11-20 09:11:20|||||||||8707
1605863490000|2020-11-20 09:11:30|||||||||19772
1605863500000|2020-11-20 09:11:40|100.65|100.6|100.6|100.45|100.65|100.6|100.6|100.45|68821
1605863550000|2020-11-20 09:12:30|100.65||100.65||100.65||100.65||25826
1605863560000|2020-11-20 09:12:40|100.6||100.6||100.6||100.6||6000
1605863570000|2020-11-20 09:12:50|||||||||73
1605863600000|2020-11-20 09:13:20||100.5||100.5||100.5||100.5|18367
1605863610000|2020-11-20 09:13:30|100.65|100.6|100.65|100.5|100.65|100.6|100.6|100.5|26111
1605863620000|2020-11-20 09:13:40|||||||||1026
1605863630000|2020-11-20 09:13:50||100.55||100.55||100.55||100.55|12840
1605863650000|2020-11-20 09:14:10||100.5||100.5||100.5||100.5|747
1605863660000|2020-11-20 09:14:20|100.6|100.45|100.55|100.45|100.6|100.55|100.55|100.45|5352
1605863670000|2020-11-20 09:14:30||100.5||100.5||100.5||100.5|1000
1605863680000|2020-11-20 09:14:40|100.5|100.45|100.5|100.4|100.5|100.45|100.5|100.4|1930
1605863700000|2020-11-20 09:15:00||100.45||100.45||100.45||100.45|0
1605863720000|2020-11-20 09:15:20|100.55||100.55||100.55||100.55||260
1605863770000|2020-11-20 09:16:10|100.5|100.4|100.45|100.3|100.5|100.4|100.45|100.3|8453
1605863790000|2020-11-20 09:16:30|||||||||3285
1605863800000|2020-11-20 09:16:40||100.35||100.3||100.35||100.3|2100
1605863810000|2020-11-20 09:16:50|||||||||982
1605863820000|2020-11-20 09:17:00|||||||||486
1605863830000|2020-11-20 09:17:10|100.4|100.25|100.35|100.2|100.4|100.25|100.35|100.2|3443
1605863850000|2020-11-20 09:17:30|||||||||1644
1605863860000|2020-11-20 09:17:40||100.25||100.2||100.25||100.2|25013
1605863870000|2020-11-20 09:17:50|100.3|100.15|100.3|100.2|100.3|100.2|100.3|100.15|2748
1605863910000|2020-11-20 09:18:30|100.35|100.25|100.4|100.25|100.4|100.25|100.35|100.25|7541
1605863930000|2020-11-20 09:18:50|100.35||100.35||100.35||100.35||169
1605863960000|2020-11-20 09:19:20|100.4|100.4|100.35|100.25|100.45|100.4|100.35|100.2|48201
1605863970000|2020-11-20 09:19:30|100.3|100.2|100.25|100.2|100.3|100.2|100.25|100.15|3722
1605863990000|2020-11-20 09:19:50|100.2|100.15|100.2|100.1|100.25|100.15|100.2|100.1|1137
1605864000000|2020-11-20 09:20:00|100.15|100.05|100.15|100.05|100.15|100.1|100.1|100.05|45076
1605864010000|2020-11-20 09:20:10|100.2|100.1|100.2|100.1|100.2|100.15|100.15|100.05|65875
1605864020000|2020-11-20 09:20:20|||||||||10616
1605864050000|2020-11-20 09:20:50|||||||||20000
1605864060000|2020-11-20 09:21:00|100.15|100.05|100.15|100|100.15|100.05|100.05|100|15155
1605864070000|2020-11-20 09:21:10|100.1|99.98|100.1|99.98|100.1|100|100.1|99.98|106959
1605864080000|2020-11-20 09:21:20|100.15|100|100.1|99.98|100.15|100|100.1|99.98|66343
1605864110000|2020-11-20 09:21:50|100.15|100|100.15|100.1|100.15|100.1|100.15|100|9305
1605864120000|2020-11-20 09:22:00|100.1|100|100.1|100|100.1|100|100.1|100|95
1605864130000|2020-11-20 09:22:10|||||||||20000
1605864140000|2020-11-20 09:22:20|100.05|99.98|100|99.88|100.05|99.98|99.94|99.82|71411
1605864150000|2020-11-20 09:22:30|99.98|99.86|99.98|99.9|100|99.9|99.98|99.84|1015
1605864170000|2020-11-20 09:22:50|||||||||2
1605864180000|2020-11-20 09:23:00|100|99.92|100.05|99.94|100.05|99.94|100|99.92|47328
1605864200000|2020-11-20 09:23:20|||||||||6904
1605864210000|2020-11-20 09:23:30|||||||||500
1605864230000|2020-11-20 09:23:50|100|99.92|100|99.92|100|99.92|100|99.92|0
1605864240000|2020-11-20 09:24:00|||||||||41
1605864250000|2020-11-20 09:24:10|||||||||20
1605864260000|2020-11-20 09:24:20|100.05|99.94|100.15|100.05|100.15|100.05|100.05|99.94|22062
1605864270000|2020-11-20 09:24:30|100.2|100.1|100.25|100.2|100.25|100.2|100.2|100.05|14184
1605864280000|2020-11-20 09:24:40|100.2|100.15|100.25|100.1|100.25|100.15|100.2|100.1|10127
1605864290000|2020-11-20 09:24:50|||||||||21985
1605864300000|2020-11-20 09:25:00|100.3|100.15|100.35|100.2|100.35|100.2|100.3|100.15|5816
1605864310000|2020-11-20 09:25:10|100.4|100.25|100.35|100.25|100.4|100.25|100.35|100.25|16393
1605864320000|2020-11-20 09:25:20|100.3|100.2|100.3|100.2|100.3|100.2|100.25|100.15|929
1605864330000|2020-11-20 09:25:30||100.15||100.15||100.15||100.15|1816
1605864340000|2020-11-20 09:25:40|100.25|100.1|100.2|100.05|100.25|100.15|100.2|100.05|12769
1605864350000|2020-11-20 09:25:50|100.15|100|100.15|100|100.15|100|100.15|100|28049
1605864360000|2020-11-20 09:26:00|100.1||100.1||100.1||100.1||1466
1605864370000|2020-11-20 09:26:10|100.15||100.15||100.15||100.15||234
1605864380000|2020-11-20 09:26:20|100.2|100.05|100.2|100.05|100.2|100.05|100.2|100.05|115
1605864390000|2020-11-20 09:26:30|||||||||393
1605864410000|2020-11-20 09:26:50|||||||||51974
1605864420000|2020-11-20 09:27:00|||||||||23000
1605864450000|2020-11-20 09:27:30|||||||||3981
1605864470000|2020-11-20 09:27:50|||||||||600
1605864480000|2020-11-20 09:28:00|||||||||7200
1605864490000|2020-11-20 09:28:10|100.25|100.1|100.25|100.15|100.25|100.15|100.25|100.1|4992
1605864500000|2020-11-20 09:28:20|||||||||4988
1605864510000|2020-11-20 09:28:30|100.2|100.2|100.2|100.1|100.2|100.2|100.2|100.1|23246
1605864520000|2020-11-20 09:28:40|100.25||100.25||100.25||100.25||0
1605864530000|2020-11-20 09:28:50|||||||||341
1605864550000|2020-11-20 09:29:10|||||||||2883
1605864570000|2020-11-20 09:29:30||100.15||100.15||100.15||100.15|143
1605864580000|2020-11-20 09:29:40|100.3||100.3||100.3||100.3||934
1605864600000|2020-11-20 09:30:00|100.25||100.25||100.3||100.25||4603
1605864610000|2020-11-20 09:30:10|||||||||2030
1605864620000|2020-11-20 09:30:20|100.2|100.1|100.2|100.05|100.2|100.1|100.2|100.05|4515
1605864630000|2020-11-20 09:30:30|100.15|100.1|100.2|100.1|100.2|100.1|100.1|100|11961
1605864640000|2020-11-20 09:30:40|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|0
1605864660000|2020-11-20 09:31:00|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|5621
1605864670000|2020-11-20 09:31:10|100.15|100.05|100.15|100|100.15|100.05|100.05|99.86|62783
1605864680000|2020-11-20 09:31:20|100|99.98|100.15|100.05|100.15|100.05|100|99.98|69203
1605864690000|2020-11-20 09:31:30|100.2|100|100.15|100|100.2|100|100.15|100|7796
1605864720000|2020-11-20 09:32:00|||||||||835
1605864730000|2020-11-20 09:32:10|100.2|100.05|100.15|100.05|100.2|100.1|100.15|100.05|2935
1605864740000|2020-11-20 09:32:20|||||||||158
1605864750000|2020-11-20 09:32:30||100||100.05||100.05||100|30
1605864760000|2020-11-20 09:32:40|||||||||1000
1605864780000|2020-11-20 09:33:00|100.1|100|100.15|100|100.15|100|100.1|99.98|18821
1605864790000|2020-11-20 09:33:10|100|99.98|100.15|100|100.15|100|100|99.98|20018
1605864800000|2020-11-20 09:33:20|||||||||3596
1605864840000|2020-11-20 09:34:00|||||||||5000
1605864850000|2020-11-20 09:34:10|||||||||1281
1605864860000|2020-11-20 09:34:20|||||||||2662
1605864900000|2020-11-20 09:35:00|||||||||37
1605864910000|2020-11-20 09:35:10|100.2|100.05|100.2|100.05|100.2|100.05|100.2|100.05|10401
1605864950000|2020-11-20 09:35:50|||||||||5500
1605864960000|2020-11-20 09:36:00|100.25|100.1|100.15|100.05|100.25|100.1|100.15|100.05|5648
1605864970000|2020-11-20 09:36:10|100.2|100.1|100.2|100.05|100.2|100.1|100.2|100.05|3835
1605864990000|2020-11-20 09:36:30|||||||||1082
1605865000000|2020-11-20 09:36:40|100.15||100.15||100.15||100.15||0
1605865010000|2020-11-20 09:36:50|100.1|100|100.05|99.98|100.1|100|100.05|99.98|6920
1605865020000|2020-11-20 09:37:00|100|99.96|100|99.92|100.05|100|100|99.92|114759
1605865030000|2020-11-20 09:37:10||99.9||99.88||99.9||99.88|47
1605865040000|2020-11-20 09:37:20|99.86|99.86|100|99.94|100|99.94|99.86|99.82|109812
1605865050000|2020-11-20 09:37:30|100.05|99.96|100.1|99.98|100.1|100|100.05|99.96|2665
1605865060000|2020-11-20 09:37:40||99.96||99.96||99.96||99.96|100
1605865070000|2020-11-20 09:37:50||99.98||99.98||99.98||99.98|506
1605865100000|2020-11-20 09:38:20|||||||||1675
1605865120000|2020-11-20 09:38:40||100||100||100||100|3458
1605865130000|2020-11-20 09:38:50|||||||||6054
1605865140000|2020-11-20 09:39:00|||||||||5000
1605865150000|2020-11-20 09:39:10|100.05|99.98|100.05|99.96|100.05|99.98|100.05|99.94|5958
1605865160000|2020-11-20 09:39:20||99.98||99.96||99.98||99.96|0
1605865170000|2020-11-20 09:39:30||99.98||99.98||99.98||99.98|14928
1605865190000|2020-11-20 09:39:50||99.96||99.96||99.96||99.96|129
1605865200000|2020-11-20 09:40:00|100|99.94|99.96|99.86|100|99.94|99.92|99.84|12885
1605865210000|2020-11-20 09:40:10|99.98|99.88|100.05|99.94|100.05|99.94|99.98|99.88|31578
1605865220000|2020-11-20 09:40:20|||||||||2476
1605865230000|2020-11-20 09:40:30|100.1|99.96|100.05|99.96|100.1|99.98|100.05|99.94|28638
1605865240000|2020-11-20 09:40:40|100.1|99.98|100.1|99.98|100.1|99.98|100.1|99.98|0
1605865250000|2020-11-20 09:40:50|100.05||100.05||100.05||100.05||510
1605865260000|2020-11-20 09:41:00|100.1||100.1||100.1||100.1||5037
1605865280000|2020-11-20 09:41:20|100.05||100.1||100.1||100.05||0
1605865300000|2020-11-20 09:41:40|100.05|99.96|100|99.96|100.05|99.96|100|99.96|517
1605865310000|2020-11-20 09:41:50|100.05||100.05||100.05||100.05||1976
1605865320000|2020-11-20 09:42:00|100.1|99.98|100.1|99.98|100.1|99.98|100.05|99.98|15928
1605865330000|2020-11-20 09:42:10|100.05|100|100.1|99.98|100.1|100|100.05|99.96|30366
1605865360000|2020-11-20 09:42:40|100.05|99.96|100.05|99.96|100.05|99.96|100.05|99.94|3574
1605865370000|2020-11-20 09:42:50||99.98||99.96||99.98||99.96|250
1605865380000|2020-11-20 09:43:00||99.98||99.98||99.98||99.98|0
1605865390000|2020-11-20 09:43:10||99.96||99.96||99.96||99.96|0
1605865400000|2020-11-20 09:43:20||99.98||99.98||99.98||99.98|813
1605865410000|2020-11-20 09:43:30||99.96||99.96||99.96||99.96|3922
1605865420000|2020-11-20 09:43:40|||||||||2225
1605865430000|2020-11-20 09:43:50|100.1|99.98|100.1|100|100.1|100|100.1|99.98|7272
1605865440000|2020-11-20 09:44:00||99.98||100||100||99.98|10004
1605865450000|2020-11-20 09:44:10|100.05|99.98|100.05|99.96|100.1|99.98|100.05|99.94|13818
1605865460000|2020-11-20 09:44:20|100|99.98|100|99.9|100.1|100|100|99.9|32977
1605865470000|2020-11-20 09:44:30|||||||||11025
1605865500000|2020-11-20 09:45:00|99.98||99.98||99.98||99.98||0
1605865520000|2020-11-20 09:45:20|100|99.92|100.1|100.05|100.1|100.05|100|99.92|17570
1605865530000|2020-11-20 09:45:30||100||99.98||100||99.98|16776
1605865540000|2020-11-20 09:45:40|100.05|99.96|99.94|99.82|100.05|99.96|99.94|99.82|24677
1605865550000|2020-11-20 09:45:50||99.8||99.8||99.8||99.8|20506
1605865560000|2020-11-20 09:46:00|99.92||99.9||99.92||99.9||1062
1605865570000|2020-11-20 09:46:10|99.88|99.78|99.92|99.8|99.94|99.82|99.86|99.78|19938
1605865580000|2020-11-20 09:46:20|99.94|99.82|99.98|99.88|100.05|99.92|99.94|99.82|11266
1605865590000|2020-11-20 09:46:30|||||||||17
1605865600000|2020-11-20 09:46:40|99.88|99.86|99.94|99.86|99.96|99.86|99.88|99.86|94935
1605865610000|2020-11-20 09:46:50|99.96|99.84|99.96|99.86|99.96|99.86|99.94|99.84|0
1605865630000|2020-11-20 09:47:10|99.94|99.84|99.94|99.84|99.94|99.84|99.92|99.82|1866
1605865640000|2020-11-20 09:47:20|99.92|99.82|99.88|99.8|99.92|99.82|99.88|99.78|6898
1605865650000|2020-11-20 09:47:30|||||||||56857
1605865660000|2020-11-20 09:47:40||99.78||99.78||99.8||99.78|286
1605865670000|2020-11-20 09:47:50|||||||||3475
1605865680000|2020-11-20 09:48:00||99.82||99.82||99.82||99.78|1712
1605865710000|2020-11-20 09:48:30|99.86|99.78|99.82|99.74|99.86|99.78|99.82|99.74|21811
1605865720000|2020-11-20 09:48:40|99.8|99.72|99.62|99.52|99.8|99.74|99.62|99.52|63157
1605865730000|2020-11-20 09:48:50|99.6|99.5|99.6|99.5|99.6|99.5|99.6|99.5|724
1605865750000|2020-11-20 09:49:10|99.58|99.46|99.48|99.38|99.58|99.5|99.48|99.38|39775
1605865760000|2020-11-20 09:49:20|99.46|99.36|99.68|99.52|99.68|99.52|99.42|99.3|62048
1605865770000|2020-11-20 09:49:30|99.7|99.54|99.6|99.52|99.74|99.68|99.6|99.42|182854
1605865780000|2020-11-20 09:49:40|99.58|99.5|99.4|99.3|99.6|99.5|99.4|99.3|6750
1605865790000|2020-11-20 09:49:50|99.44|99.32|99.44|99.3|99.44|99.32|99.42|99.3|1000
1605865800000|2020-11-20 09:50:00|99.46|99.32|99.42|99.3|99.5|99.36|99.42|99.3|4547
1605865820000|2020-11-20 09:50:20|99.4||99.42||99.42||99.4||5486
1605865830000|2020-11-20 09:50:30|99.44|99.42|99.44|99.3|99.46|99.42|99.44|99.3|22496
1605865850000|2020-11-20 09:50:50|99.46|99.32|99.52|99.42|99.52|99.42|99.46|99.32|8115
1605865870000|2020-11-20 09:51:10|99.5|99.4|99.54|99.42|99.54|99.42|99.5|99.38|51
1605865880000|2020-11-20 09:51:20|99.52||99.54||99.54||99.52||499
1605865890000|2020-11-20 09:51:30|99.56|99.44|99.62|99.54|99.62|99.54|99.56|99.44|6585
1605865900000|2020-11-20 09:51:40|||||||||194
1605865910000|2020-11-20 09:51:50|99.6|99.48|99.54|99.42|99.6|99.48|99.54|99.42|1952
1605865920000|2020-11-20 09:52:00|99.52||99.54||99.54||99.52||158
1605865930000|2020-11-20 09:52:10|||||||||9990
1605865940000|2020-11-20 09:52:20|99.56|99.54|99.54|99.42|99.56|99.54|99.54|99.42|14422
1605865950000|2020-11-20 09:52:30|||||||||6728
1605865960000|2020-11-20 09:52:40|99.52||99.54||99.54||99.52||5528
1605865990000|2020-11-20 09:53:10|||||||||2215
1605866000000|2020-11-20 09:53:20|99.52|99.4|99.46|99.36|99.54|99.4|99.46|99.36|5312
1605866010000|2020-11-20 09:53:30|99.48||99.48||99.48||99.48||792
1605866040000|2020-11-20 09:54:00|99.46||99.46||99.46||99.46||1017
1605866050000|2020-11-20 09:54:10|99.44||99.44||99.44||99.44||750
1605866060000|2020-11-20 09:54:20|99.42|99.34|99.44|99.34|99.44|99.36|99.4|99.34|5300
1605866080000|2020-11-20 09:54:40||99.36||99.34||99.36||99.34|1000
1605866090000|2020-11-20 09:54:50|||||||||1000
1605866100000|2020-11-20 09:55:00||99.36||99.36||99.36||99.36|5442
1605866120000|2020-11-20 09:55:20|||||||||15
1605866130000|2020-11-20 09:55:30|99.42||99.44||99.44||99.42||7555
1605866150000|2020-11-20 09:55:50|||||||||2025
1605866170000|2020-11-20 09:56:10|99.46|99.38|99.58|99.5|99.58|99.54|99.46|99.38|20706
1605866180000|2020-11-20 09:56:20|99.6|99.52|99.64|99.52|99.64|99.52|99.56|99.5|7034
1605866190000|2020-11-20 09:56:30||99.54||99.54||99.54||99.54|20158
1605866200000|2020-11-20 09:56:40|99.66|99.56|99.74|99.64|99.8|99.7|99.66|99.56|16709
1605866210000|2020-11-20 09:56:50|99.72|99.66|99.76|99.64|99.76|99.66|99.72|99.6|7425
1605866260000|2020-11-20 09:57:40|||||||||2300
1605866270000|2020-11-20 09:57:50|99.74|99.62|99.74|99.62|99.74|99.62|99.74|99.62|209
1605866280000|2020-11-20 09:58:00|99.72||99.72||99.72||99.72||2000
1605866300000|2020-11-20 09:58:20|99.7|99.6|99.7|99.62|99.7|99.64|99.66|99.56|3635
1605866310000|2020-11-20 09:58:30|||||||||487
1605866340000|2020-11-20 09:59:00|99.68|99.58|99.62|99.54|99.68|99.58|99.62|99.54|89
1605866360000|2020-11-20 09:59:20|||||||||3484
1605866370000|2020-11-20 09:59:30|||||||||4166
1605866400000|2020-11-20 10:00:00|99.6|99.52|99.58|99.48|99.6|99.52|99.56|99.44|27676
1605866410000|2020-11-20 10:00:10|99.56||99.56||99.56||99.56||0
1605866430000|2020-11-20 10:00:30|||||||||27972
1605866440000|2020-11-20 10:00:40|99.58|99.56|99.7|99.62|99.7|99.62|99.58|99.5|35296
1605866470000|2020-11-20 10:01:10|99.72|99.64|99.86|99.76|99.86|99.76|99.72|99.64|30284
1605866480000|2020-11-20 10:01:20|99.88|99.88|99.88|99.82|99.9|99.88|99.88|99.76|25110
1605866490000|2020-11-20 10:01:30|99.9|99.84|99.98|99.92|99.98|99.92|99.9|99.84|5434
1605866500000|2020-11-20 10:01:40|99.96|99.9|99.96|99.88|99.96|99.9|99.92|99.82|6434
1605866510000|2020-11-20 10:01:50|99.98|99.9|100|99.92|100|99.92|99.98|99.9|165
1605866540000|2020-11-20 10:02:20|100.05|99.94|100.1|100|100.1|100|100.05|99.94|14860
1605866550000|2020-11-20 10:02:30|100.05|99.98|100.1|99.94|100.1|99.98|100|99.88|22149
1605866560000|2020-11-20 10:02:40||99.96||99.98||99.98||99.96|9000
1605866570000|2020-11-20 10:02:50|||||||||12135
1605866580000|2020-11-20 10:03:00||99.96||99.98||99.98||99.96|3464
1605866590000|2020-11-20 10:03:10|100.05|99.96|99.96|99.88|100.05|99.96|99.96|99.86|36712
1605866600000|2020-11-20 10:03:20|99.94|99.9|100.05|99.92|100.05|99.92|99.94|99.9|4208
1605866610000|2020-11-20 10:03:30|100|99.9|100.05|99.94|100.05|99.96|100|99.9|41614
1605866620000|2020-11-20 10:03:40|100.1|100.1|100.1|99.98|100.15|100.1|100.05|99.96|29361
1605866630000|2020-11-20 10:03:50||99.96||100||100||99.96|484
1605866640000|2020-11-20 10:04:00|||||||||1500
1605866650000|2020-11-20 10:04:10|||||||||3766
1605866660000|2020-11-20 10:04:20|||||||||24
1605866690000|2020-11-20 10:04:50|100.15|100.05|100.15|100.05|100.15|100.05|100.05|100|10735
1605866710000|2020-11-20 10:05:10|100.1|100|100.1|100|100.1|100|100.1|100|6320
1605866720000|2020-11-20 10:05:20|||||||||582
1605866740000|2020-11-20 10:05:40|100.15||100.1||100.15||100.1||358
1605866760000|2020-11-20 10:06:00|||||||||1100
1605866770000|2020-11-20 10:06:10|100.15|100.05|100.2|100.05|100.35|100.2|100.15|100.05|134959
1605866780000|2020-11-20 10:06:20|||||||||122
1605866790000|2020-11-20 10:06:30|||||||||179185
1605866800000|2020-11-20 10:06:40||100.1||100.1||100.1||100.1|512
1605866810000|2020-11-20 10:06:50|100.25|100.15|100.35|100.2|100.35|100.25|100.25|100.15|5399
1605866860000|2020-11-20 10:07:40|||||||||985
1605866870000|2020-11-20 10:07:50|||||||||1000
1605866900000|2020-11-20 10:08:20|100.3|100.15|100.2|100.1|100.3|100.2|100.2|100.1|13783
1605866910000|2020-11-20 10:08:30|100.25|100.05|100.2|100.05|100.25|100.05|100.15|100.05|8131
1605866940000|2020-11-20 10:09:00|100.15||100.15||100.15||100.15||3483
1605866950000|2020-11-20 10:09:10|||||||||10853
1605866960000|2020-11-20 10:09:20|100.2||100.2||100.2||100.2||40
1605866980000|2020-11-20 10:09:40||100.1||100.1||100.1||100.1|1980
1605867300000|2020-11-20 10:15:00|100.25|100.15|100.25|100.15|100.25|100.15|100.15|100.1|13851
1605867310000|2020-11-20 10:15:10|100.2|100.25|100.3|100.2|100.35|100.25|100.2|100.15|30218
1605867320000|2020-11-20 10:15:20||100.25||100.25||100.25||100.25|736
1605867330000|2020-11-20 10:15:30|100.35|100.3|100.4|100.3|100.5|100.45|100.35|100.3|186291
1605867340000|2020-11-20 10:15:40|100.35|100.25|100.35|100.25|100.35|100.25|100.35|100.25|0
1605867360000|2020-11-20 10:16:00|||||||||11498
1605867370000|2020-11-20 10:16:10|||||||||956
1605867380000|2020-11-20 10:16:20|||||||||218576
1605867390000|2020-11-20 10:16:30|100.3|100.2|100.35|100.2|100.35|100.2|100.3|100.2|8383
1605867400000|2020-11-20 10:16:40|100.1|100.25|100.25|100.1|100.25|100.25|100.1|99.94|193452
1605867410000|2020-11-20 10:16:50|||||||||11085
1605867420000|2020-11-20 10:17:00|||||||||13088
1605867430000|2020-11-20 10:17:10|||||||||9976
1605867440000|2020-11-20 10:17:20|||||||||6973
1605867450000|2020-11-20 10:17:30|||||||||11472
1605867460000|2020-11-20 10:17:40|100.3|100.15|100.3|100.2|100.35|100.2|100.25|100.1|55277
1605867470000|2020-11-20 10:17:50|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.15|11082
1605867480000|2020-11-20 10:18:00|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|19
1605867490000|2020-11-20 10:18:10|100.2|100.15|100.15|100|100.2|100.15|100.15|100|41953
1605867500000|2020-11-20 10:18:20|||||||||9995
1605867510000|2020-11-20 10:18:30|||||||||1185
1605867520000|2020-11-20 10:18:40|||||||||5761
1605867530000|2020-11-20 10:18:50|100|99.98|99.92|99.82|100.05|99.98|99.92|99.82|332047
1605867540000|2020-11-20 10:19:00|99.9|99.8|99.96|99.86|99.98|99.86|99.86|99.74|7716
1605867550000|2020-11-20 10:19:10|99.9|99.84|99.82|99.72|99.9|99.84|99.82|99.72|8187
1605867560000|2020-11-20 10:19:20|99.76|99.76|99.74|99.62|99.76|99.76|99.74|99.6|6407
1605867600000|2020-11-20 10:20:00|99.66|99.6|99.62|99.52|99.66|99.6|99.58|99.52|78342
1605867610000|2020-11-20 10:20:10|99.64|99.56|99.74|99.64|99.76|99.64|99.64|99.56|20150
1605867620000|2020-11-20 10:20:20|99.72|99.62|99.72|99.58|99.72|99.62|99.68|99.56|8167
1605867630000|2020-11-20 10:20:30|99.68|99.56|99.7|99.56|99.7|99.56|99.68|99.56|60
1605867640000|2020-11-20 10:20:40|99.72|99.58|99.8|99.68|99.82|99.68|99.72|99.58|25713
1605867660000|2020-11-20 10:21:00||99.7||99.7||99.7||99.7|486
1605867670000|2020-11-20 10:21:10|99.82|99.72|99.82|99.76|99.92|99.78|99.82|99.72|17041
1605867680000|2020-11-20 10:21:20||99.78||99.78||99.78||99.78|0
1605867690000|2020-11-20 10:21:30|99.84|99.8|99.92|99.8|99.92|99.8|99.84|99.8|16979
1605867700000|2020-11-20 10:21:40|99.94|99.82|99.94|99.9|99.94|99.9|99.94|99.82|1820
1605867710000|2020-11-20 10:21:50||99.86||99.86||99.86||99.84|2137
1605867720000|2020-11-20 10:22:00|99.9|99.84|99.82|99.72|99.9|99.84|99.8|99.7|14043
1605867730000|2020-11-20 10:22:10||99.7||99.7||99.7||99.7|151
1605867750000|2020-11-20 10:22:30|99.84|99.72|100.1|99.96|100.15|99.96|99.84|99.72|11113
1605867760000|2020-11-20 10:22:40||99.98||99.98||99.98||99.98|0
1605867770000|2020-11-20 10:22:50|100.15|100|100.15|100|100.15|100|100.15|100|132
1605867790000|2020-11-20 10:23:10|||||||||82431
1605867810000|2020-11-20 10:23:30|100.1|100.1|100.15|100|100.15|100.1|100.1|100|3032
1605867830000|2020-11-20 10:23:50|||||||||1099
1605867850000|2020-11-20 10:24:10|||||||||733
1605867860000|2020-11-20 10:24:20|||||||||485
1605867870000|2020-11-20 10:24:30|100.1|99.98|100.1|99.98|100.1|99.98|100|99.94|17472
1605867880000|2020-11-20 10:24:40|100.05|99.96|100.05|99.92|100.05|99.96|100.05|99.92|6962
1605867890000|2020-11-20 10:24:50|100.1|99.94|100.05|99.96|100.1|99.96|100.05|99.94|1938
1605867920000|2020-11-20 10:25:20|100.1|99.98|100.1|99.98|100.1|99.98|100.1|99.98|838
1605867930000|2020-11-20 10:25:30||99.96||99.98||99.98||99.96|0
1605867970000|2020-11-20 10:26:10||100||100||100||100|735
1605867990000|2020-11-20 10:26:30|100.15|100.05|100.15|100|100.15|100.05|100.15|100|1273
1605868000000|2020-11-20 10:26:40|||||||||1000
1605868010000|2020-11-20 10:26:50|||||||||1997
1605868020000|2020-11-20 10:27:00|100.2|100.05|100.2|100.05|100.2|100.1|100.1|100.05|14439
1605868030000|2020-11-20 10:27:10|100.25|100.1|100.25|100.15|100.25|100.15|100.25|100.1|16052
1605868050000|2020-11-20 10:27:30|100.2||100.2||100.2||100.2||346
1605868090000|2020-11-20 10:28:10|100.15|100.1|100.1|100.05|100.15|100.1|100.1|100|16918
1605868100000|2020-11-20 10:28:20|100.15||100.2||100.2||100.15||1144
1605868130000|2020-11-20 10:28:50||100.1||100.1||100.1||100.1|0
1605868140000|2020-11-20 10:29:00|100.15||100.2||100.2||100.15||639
1605868160000|2020-11-20 10:29:20|100.25||100.25||100.25||100.25||0
1605868170000|2020-11-20 10:29:30|100.2||100.2||100.2||100.2||0
1605868180000|2020-11-20 10:29:40|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|6453
1605868200000|2020-11-20 10:30:00|100.1|100|100.1|100|100.1|100|100.05|99.96|2730
1605868210000|2020-11-20 10:30:10|||||||||5163
1605868220000|2020-11-20 10:30:20|100.15|100.05|100.1|100|100.15|100.05|100.05|99.98|21788
1605868230000|2020-11-20 10:30:30|||||||||1976
1605868240000|2020-11-20 10:30:40|100.15|100.05|100.2|100.05|100.2|100.05|100.1|100|5896
1605868250000|2020-11-20 10:30:50|100.25|100.1|100.3|100.2|100.35|100.25|100.25|100.1|27226
1605868270000|2020-11-20 10:31:10|100.25|100.15|100.25|100.2|100.25|100.2|100.2|100.15|138
1605868290000|2020-11-20 10:31:30|100.2|100.15|100.2|100.1|100.2|100.15|100.2|100.1|3435
1605868300000|2020-11-20 10:31:40|100.25||100.25||100.25||100.25||9
1605868310000|2020-11-20 10:31:50|||||||||490
1605868320000|2020-11-20 10:32:00|||||||||10000
1605868340000|2020-11-20 10:32:20|100.3|100.15|100.3|100.2|100.3|100.2|100.3|100.15|4076
1605868350000|2020-11-20 10:32:30|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|69761
1605868360000|2020-11-20 10:32:40|100.35|100.2|100.3|100.25|100.4|100.3|100.3|100.2|1916
1605868370000|2020-11-20 10:32:50|100.35||100.35||100.4||100.35||0
1605868380000|2020-11-20 10:33:00|100.4|100.35|100.3|100.25|100.4|100.35|100.3|100.25|16050
1605868390000|2020-11-20 10:33:10|100.35|100.3|100.35|100.2|100.4|100.3|100.35|100.2|10839
1605868400000|2020-11-20 10:33:20|100.4|100.25|100.4|100.3|100.4|100.3|100.4|100.25|0
1605868410000|2020-11-20 10:33:30||100.25||100.25||100.25||100.25|11326
1605868420000|2020-11-20 10:33:40|100.45|100.3|100.35|100.25|100.45|100.3|100.35|100.25|6928
1605868430000|2020-11-20 10:33:50|100.4||100.4||100.4||100.4||4500
1605868440000|2020-11-20 10:34:00|||||||||1101
1605868470000|2020-11-20 10:34:30|||||||||1059
1605868490000|2020-11-20 10:34:50|||||||||1502
1605868500000|2020-11-20 10:35:00|100.35||100.35||100.35||100.35||4320
1605868510000|2020-11-20 10:35:10|100.4||100.4||100.4||100.4||0
1605868540000|2020-11-20 10:35:40|||||||||4938
1605868560000|2020-11-20 10:36:00|100.35||100.35||100.35||100.35||154
1605868570000|2020-11-20 10:36:10|100.3|100.2|100.35|100.25|100.35|100.25|100.2|100.1|45492
1605868590000|2020-11-20 10:36:30|||||||||1000
1605868610000|2020-11-20 10:36:50|100.3||100.3||100.35||100.3||5290
1605868620000|2020-11-20 10:37:00|100.25|100.2|100.3|100.25|100.3|100.25|100.25|100.2|1901
1605868630000|2020-11-20 10:37:10|||||||||1198
1605868640000|2020-11-20 10:37:20|||||||||7459
1605868660000|2020-11-20 10:37:40|100.25|100.2|100.2|100.15|100.3|100.2|100.2|100.15|12580
1605868670000|2020-11-20 10:37:50|100.25||100.25||100.25||100.25||120
1605868690000|2020-11-20 10:38:10|||||||||39
1605868720000|2020-11-20 10:38:40|||||||||4953
1605868750000|2020-11-20 10:39:10|100.2|100.1|100.2|100.15|100.2|100.15|100.15|100.05|3715
1605868760000|2020-11-20 10:39:20|||||||||23800
1605868770000|2020-11-20 10:39:30|100.25|100.2|100.3|100.2|100.3|100.2|100.25|100.2|3734
1605868800000|2020-11-20 10:40:00|100.25||100.3||100.3||100.25||7305
1605868810000|2020-11-20 10:40:10||100.25||100.25||100.25||100.25|105
1605868820000|2020-11-20 10:40:20|100.35|100.3|100.4|100.25|100.4|100.3|100.35|100.25|16025
1605868830000|2020-11-20 10:40:30|100.35|100.35|100.45|100.35|100.45|100.35|100.35|100.35|17274
1605868840000|2020-11-20 10:40:40|100.5|100.4|100.5|100.4|100.5|100.4|100.5|100.4|50852
1605868850000|2020-11-20 10:40:50||100.35||100.4||100.4||100.35|3100
1605868860000|2020-11-20 10:41:00|100.55|100.45|100.6|100.45|100.6|100.5|100.5|100.45|253973
1605868870000|2020-11-20 10:41:10||100.5||100.45||100.5||100.45|0
1605868880000|2020-11-20 10:41:20|100.55|100.4|100.55|100.4|100.55|100.4|100.55|100.4|10370
1605868900000|2020-11-20 10:41:40|||||||||19726
1605868920000|2020-11-20 10:42:00|||||||||2677
1605868940000|2020-11-20 10:42:20|100.5|100.35|100.45|100.35|100.5|100.35|100.45|100.35|7997
1605868960000|2020-11-20 10:42:40|100.4|100.3|100.35|100.2|100.4|100.3|100.35|100.2|3724
1605868970000|2020-11-20 10:42:50||100.25||100.25||100.25||100.25|0
1605868980000|2020-11-20 10:43:00||100.3||100.3||100.3||100.3|11210
1605869020000|2020-11-20 10:43:40|100.4|100.35|100.4|100.35|100.4|100.35|100.4|100.35|870
1605869030000|2020-11-20 10:43:50|100.45|100.3|100.5|100.4|100.5|100.4|100.45|100.3|4224
1605869040000|2020-11-20 10:44:00|100.45|100.35|100.5|100.35|100.5|100.35|100.4|100.3|3680
1605869070000|2020-11-20 10:44:30|||||||||4977
1605869080000|2020-11-20 10:44:40|100.45|100.3|100.35|100.3|100.45|100.3|100.35|100.3|3399
1605869090000|2020-11-20 10:44:50|100.4|100.25|100.35|100.25|100.4|100.25|100.2|100.15|102463
1605869100000|2020-11-20 10:45:00|||||||||3020
1605869110000|2020-11-20 10:45:10|100.3||100.3||100.3||100.3||0
1605869130000|2020-11-20 10:45:30|100.35||100.35||100.35||100.35||322
1605869140000|2020-11-20 10:45:40|||||||||15000
1605869160000|2020-11-20 10:46:00|100.3||100.3||100.3||100.3||2747
1605869170000|2020-11-20 10:46:10|100.25|100.2|100.3|100.15|100.3|100.25|100.25|100.1|25215
1605869180000|2020-11-20 10:46:20|||||||||4611
1605869190000|2020-11-20 10:46:30|||||||||2593
1605869200000|2020-11-20 10:46:40|100.25|100.2|100.2|100.1|100.25|100.2|100.2|100.1|2990
1605869210000|2020-11-20 10:46:50|100.25||100.25||100.25||100.25||519
1605869240000|2020-11-20 10:47:20|||||||||523
1605869250000|2020-11-20 10:47:30||100.15||100.1||100.15||100.1|2404
1605869260000|2020-11-20 10:47:40|100.2||100.2||100.2||100.15||150
1605869280000|2020-11-20 10:48:00|100.15|100.05|100.15|100|100.15|100.05|100.15|100|10270
1605869290000|2020-11-20 10:48:10|100.1||100.1||100.15||100.1||3395
1605869300000|2020-11-20 10:48:20|||||||||3284
1605869310000|2020-11-20 10:48:30|100.15|100.05|100.2|100.1|100.2|100.1|100.15|100.05|26862
1605869320000|2020-11-20 10:48:40|100.25||100.25||100.25||100.25||500
1605869330000|2020-11-20 10:48:50|||||||||601
1605869350000|2020-11-20 10:49:10|||||||||618
1605869370000|2020-11-20 10:49:30|100.2||100.25||100.25||100.2||4593
1605869390000|2020-11-20 10:49:50|100.3|100.15|100.35|100.2|100.35|100.25|100.3|100.15|1500
1605869400000|2020-11-20 10:50:00|100.3|100.25|100.2|100.1|100.4|100.25|100.1|100.05|107897
1605869410000|2020-11-20 10:50:10|100.25|100.15|100.35|100.2|100.35|100.2|100.25|100.15|3616
1605869420000|2020-11-20 10:50:20|100.3||100.35||100.35||100.3||0
1605869430000|2020-11-20 10:50:30|||||||||4948
1605869440000|2020-11-20 10:50:40|100.3||100.3||100.35||100.3||21
1605869450000|2020-11-20 10:50:50|100.35||100.35||100.35||100.3||10
1605869460000|2020-11-20 10:51:00|100.3||100.3||100.3||100.3||0
1605869470000|2020-11-20 10:51:10|||||||||1077
1605869480000|2020-11-20 10:51:20|||||||||350
1605869510000|2020-11-20 10:51:50|||||||||548
1605869520000|2020-11-20 10:52:00|100.25|100.15|100.25|100.1|100.25|100.15|100.25|100.1|4663
1605869530000|2020-11-20 10:52:10|||||||||10000
1605869540000|2020-11-20 10:52:20|||||||||2000
1605869550000|2020-11-20 10:52:30|100.2||100.2||100.25||100.2||256
1605869560000|2020-11-20 10:52:40|100.25|100.05|100.1|100|100.25|100.05|100.1|100|53679
1605869570000|2020-11-20 10:52:50|100.15|99.98|100.1|100|100.15|100|100|99.94|54249
1605869580000|2020-11-20 10:53:00|100.15|99.98|100.15|100|100.15|100|100|99.92|120669
1605869590000|2020-11-20 10:53:10|||||||||690
1605869600000|2020-11-20 10:53:20|100.2|100.05|100.2|100.05|100.2|100.05|100.2|100.05|7029
1605869620000|2020-11-20 10:53:40||100.1||100.1||100.1||100.1|220
1605869630000|2020-11-20 10:53:50|100.25||100.2||100.25||100.2||1
1605869680000|2020-11-20 10:54:40|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|3275
1605869690000|2020-11-20 10:54:50|||||||||1996
1605869700000|2020-11-20 10:55:00|||||||||9817
1605869710000|2020-11-20 10:55:10|100.2|100.1|100.2|100.1|100.2|100.1|100.2|100.1|41291
1605869720000|2020-11-20 10:55:20|100.25||100.25||100.25||100.25||1045
1605869730000|2020-11-20 10:55:30|100.2||100.2||100.2||100.2||9990
1605869740000|2020-11-20 10:55:40|100.25|100.15|100.2|100.15|100.25|100.15|100.2|100.15|5
1605869750000|2020-11-20 10:55:50|||||||||2100
1605869760000|2020-11-20 10:56:00|100.25||100.2||100.25||100.2||1
1605869770000|2020-11-20 10:56:10|100.15|100.1|100.15|100.05|100.15|100.1|100.1|100|11467
1605869790000|2020-11-20 10:56:30|100.2|100.1|100.25|100.1|100.3|100.15|100.2|100.1|13234
1605869810000|2020-11-20 10:56:50|100.3|100.15|100.25|100.1|100.35|100.2|100.25|100.1|97162
1605869820000|2020-11-20 10:57:00|100.3|100.15|100.3|100.2|100.35|100.2|100.25|100.15|9058
1605869830000|2020-11-20 10:57:10|100.25|100.15|100.3|100.15|100.3|100.15|100.25|100.15|1873
1605869840000|2020-11-20 10:57:20||100.2||100.2||100.2||100.2|2860
1605869860000|2020-11-20 10:57:40|||||||||3000
1605869870000|2020-11-20 10:57:50|100.35||100.3||100.35||100.3||223
1605869900000|2020-11-20 10:58:20|||||||||300
1605869910000|2020-11-20 10:58:30|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|15770
1605869920000|2020-11-20 10:58:40|100.2|100.1|100.2|100.1|100.25|100.1|100.2|100.1|70
1605869930000|2020-11-20 10:58:50|||||||||5000
1605869940000|2020-11-20 10:59:00|||||||||20000
1605869970000|2020-11-20 10:59:30|100.25|100.15|100.25|100.1|100.3|100.2|100.25|100.1|5478
1605869990000|2020-11-20 10:59:50||100.15||100.1||100.15||100.1|4206
1605870000000|2020-11-20 11:00:00|100.15|100.05|100.1|100|100.15|100.05|100.1|100|46530
1605870020000|2020-11-20 11:00:20|100.15|100.05|100.2|100.1|100.2|100.1|100.15|100.05|8534
1605870030000|2020-11-20 11:00:30|||||||||100
1605870040000|2020-11-20 11:00:40|100.15|100.05|100.1|100|100.15|100.05|100.1|100|5306
1605870050000|2020-11-20 11:00:50|100.05||100.05||100.05||100.05||0
1605870060000|2020-11-20 11:01:00|100|99.98|100|99.9|100.05|99.98|100|99.9|32373
1605870070000|2020-11-20 11:01:10|99.98|99.88|99.96|99.86|100|99.88|99.9|99.8|14471
1605870080000|2020-11-20 11:01:20|99.94|99.84|99.96|99.84|99.96|99.84|99.9|99.78|18121
1605870090000|2020-11-20 11:01:30|100|99.86|100.05|99.94|100.1|99.96|100|99.86|14587
1605870100000|2020-11-20 11:01:40|100.1||100.1||100.1||100.1||0
1605870120000|2020-11-20 11:02:00|100|100|100|99.92|100|100|100|99.92|1070
1605870130000|2020-11-20 11:02:10|100.05|99.94|99.94|99.86|100.05|99.94|99.9|99.78|4368
1605870140000|2020-11-20 11:02:20||99.84||99.84||99.84||99.84|1
1605870160000|2020-11-20 11:02:40|99.96|99.92|100.05|99.96|100.05|99.96|99.96|99.92|10418
1605870170000|2020-11-20 11:02:50||99.94||99.98||99.98||99.94|56
1605870180000|2020-11-20 11:03:00||100||100||100||100|548
1605870200000|2020-11-20 11:03:20|100.1|100.05|100.1|100|100.1|100.05|100.05|100|13830
1605870220000|2020-11-20 11:03:40|100.15|100.05|100.15|100|100.15|100.05|100.15|100|20
1605870230000|2020-11-20 11:03:50|100.1|99.98|100|99.92|100.1|99.98|100|99.9|45962
1605870250000|2020-11-20 11:04:10|||||||||1574
1605870260000|2020-11-20 11:04:20|99.98|99.9|99.98|99.9|99.98|99.9|99.96|99.9|1846
1605870270000|2020-11-20 11:04:30|99.96||99.96||99.96||99.96||0
1605870280000|2020-11-20 11:04:40|99.94|99.88|99.94|99.84|99.94|99.88|99.94|99.84|2010
1605870290000|2020-11-20 11:04:50|99.92|99.82|99.92|99.84|99.92|99.84|99.92|99.82|0
1605870310000|2020-11-20 11:05:10|99.9|99.82|99.92|99.8|99.96|99.84|99.9|99.8|8616
1605870320000|2020-11-20 11:05:20|||||||||7840
1605870330000|2020-11-20 11:05:30|99.94|99.82|99.94|99.8|99.96|99.84|99.92|99.8|4086
1605870340000|2020-11-20 11:05:40|99.92||99.92||99.92||99.92||2981
1605870350000|2020-11-20 11:05:50|99.94|99.82|100|99.9|100.05|100|99.94|99.82|30087
1605870380000|2020-11-20 11:06:20|100.05|99.92|100|99.92|100.05|99.92|100|99.92|329
1605870390000|2020-11-20 11:06:30|||||||||3376
1605870400000|2020-11-20 11:06:40|99.98|99.9|99.96|99.86|99.98|99.92|99.96|99.86|1806
1605870410000|2020-11-20 11:06:50|99.98|99.88|100|99.9|100|99.98|99.98|99.88|14218
1605870440000|2020-11-20 11:07:20||99.92||99.92||99.92||99.92|21
1605870450000|2020-11-20 11:07:30|100.05|99.94|100|99.92|100.05|99.94|100|99.92|21854
1605870460000|2020-11-20 11:07:40|100.05||100||100.05||100||350
1605870470000|2020-11-20 11:07:50|100.05|99.94|100.05|99.94|100.05|99.94|100|99.94|200
1605870480000|2020-11-20 11:08:00|100|99.92|100.15|100|100.15|100|100|99.92|12269
1605870490000|2020-11-20 11:08:10|100.2|100.05|100.15|100|100.2|100.05|100.15|100|17919
1605870520000|2020-11-20 11:08:40|100.1|99.98|100.15|100|100.15|100|100.1|99.96|9260
1605870540000|2020-11-20 11:09:00|100.1||100.1||100.1||100.1||0
1605870550000|2020-11-20 11:09:10|100.05|99.98|100|99.92|100.05|99.98|100|99.9|19999
1605870560000|2020-11-20 11:09:20|99.98|99.9|100|99.9|100.1|99.98|99.94|99.84|42426
1605870570000|2020-11-20 11:09:30|99.98||99.98||99.98||99.98||0
1605870600000|2020-11-20 11:10:00|||||||||11077
1605870610000|2020-11-20 11:10:10|100|99.92|99.98|99.9|100.05|99.98|99.98|99.9|5159
1605870620000|2020-11-20 11:10:20|99.96|99.88|99.94|99.9|99.96|99.9|99.94|99.86|20346
1605870650000|2020-11-20 11:10:50|||||||||2981
1605870660000|2020-11-20 11:11:00|99.96|99.92|100|99.9|100|99.92|99.96|99.9|41953
1605870670000|2020-11-20 11:11:10|||||||||995
1605870680000|2020-11-20 11:11:20|99.98||99.98||99.98||99.98||500
1605870690000|2020-11-20 11:11:30|100|99.92|100|99.98|100|99.98|99.98|99.92|6887
1605870700000|2020-11-20 11:11:40||99.94||99.9||99.94||99.9|7319
1605870730000|2020-11-20 11:12:10|||||||||5500
1605870740000|2020-11-20 11:12:20|||||||||85
1605870760000|2020-11-20 11:12:40|99.98||99.98||99.98||99.98||645
1605870780000|2020-11-20 11:13:00|||||||||690
1605870790000|2020-11-20 11:13:10|99.96|99.86|99.92|99.9|99.96|99.9|99.92|99.84|11918
1605870810000|2020-11-20 11:13:30||99.86||99.9||99.9||99.86|4099
1605870830000|2020-11-20 11:13:50|||||||||100
1605870840000|2020-11-20 11:14:00||99.86||99.9||99.9||99.86|6178
1605870850000|2020-11-20 11:14:10|99.96|99.92|99.98|99.92|100|99.92|99.96|99.92|961
1605870860000|2020-11-20 11:14:20|99.96|99.94|100.05|99.94|100.05|99.94|99.96|99.94|5087
1605870880000|2020-11-20 11:14:40|||||||||750
1605870900000|2020-11-20 11:15:00|100|99.92|100|99.94|100.05|99.94|99.98|99.92|9923
1605870910000|2020-11-20 11:15:10|100.05|99.96|100|99.94|100.05|99.96|100|99.94|3835
1605870920000|2020-11-20 11:15:20|||||||||983
1605870930000|2020-11-20 11:15:30|||||||||1300
1605870940000|2020-11-20 11:15:40|||||||||490
1605870950000|2020-11-20 11:15:50|||||||||3000
1605870960000|2020-11-20 11:16:00|99.98|99.92|100|99.94|100|99.98|99.92|99.82|29993
1605871000000|2020-11-20 11:16:40|||||||||19266
1605871010000|2020-11-20 11:16:50|100.05|100|100.05|100|100.05|100|100.05|99.94|4183
1605871020000|2020-11-20 11:17:00||99.96||100||100||99.94|5729
1605871030000|2020-11-20 11:17:10|||||||||2971
1605871040000|2020-11-20 11:17:20|100.1||100.1||100.1||100.1||2000
1605871050000|2020-11-20 11:17:30|100.05|99.96|100.05|100|100.05|100|100.05|99.94|9722
1605871060000|2020-11-20 11:17:40|100.1|99.96|100.05|99.94|100.15|100|100|99.94|65220
1605871080000|2020-11-20 11:18:00|100|99.92|99.94|99.82|100|99.92|99.92|99.82|10104
1605871090000|2020-11-20 11:18:10|99.96|99.84|100|99.88|100|99.9|99.96|99.84|32728
1605871100000|2020-11-20 11:18:20|99.98|99.86|99.98|99.84|100|99.88|99.98|99.84|10
1605871110000|2020-11-20 11:18:30|99.96||99.96||99.96||99.96||45
1605871120000|2020-11-20 11:18:40||99.86||99.88||99.88||99.86|0
1605871150000|2020-11-20 11:19:10|99.98||100||100||99.98||5927
1605871170000|2020-11-20 11:19:30|100.05|99.9|100.05|99.94|100.05|99.94|100.05|99.9|5076
1605871180000|2020-11-20 11:19:40|||||||||3211
1605871190000|2020-11-20 11:19:50|100|99.96|100.05|99.94|100.05|99.96|100|99.94|4327
1605871200000|2020-11-20 11:20:00|100|99.92|100|99.88|100|99.92|100|99.88|2495
1605871210000|2020-11-20 11:20:10|||||||||1770
1605871230000|2020-11-20 11:20:30|100.05|99.9|99.98|99.88|100.05|99.92|99.98|99.88|3764
1605871240000|2020-11-20 11:20:40|100|99.9|100.05|99.92|100.05|99.98|100|99.9|5337
1605871250000|2020-11-20 11:20:50|||||||||9994
1605871260000|2020-11-20 11:21:00|||||||||8000
1605871280000|2020-11-20 11:21:20||99.94||99.94||99.94||99.94|3049
1605871320000|2020-11-20 11:22:00|||||||||1482
1605871340000|2020-11-20 11:22:20|100.1|99.96|100.1|99.98|100.1|99.98|100.1|99.96|7485
1605871360000|2020-11-20 11:22:40|||||||||385
1605871370000|2020-11-20 11:22:50|100||100.1||100.1||100||1242
1605871380000|2020-11-20 11:23:00|||||||||1309
1605871400000|2020-11-20 11:23:20|||||||||174
1605871410000|2020-11-20 11:23:30||100||100||100||100|511
1605871420000|2020-11-20 11:23:40|100.15|100.15|100.2|100.05|100.2|100.15|100.15|100.05|35007
1605871430000|2020-11-20 11:23:50||100.1||100.1||100.1||100.1|0
1605871440000|2020-11-20 11:24:00|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|9363
1605871460000|2020-11-20 11:24:20|||||||||236
1605871470000|2020-11-20 11:24:30|||||||||500
1605871510000|2020-11-20 11:25:10|100.1|100|100.1|100|100.1|100.05|100.1|100|5176
1605871520000|2020-11-20 11:25:20|||||||||1000
1605871540000|2020-11-20 11:25:40|||||||||489
1605871550000|2020-11-20 11:25:50|100.05|99.98|100.2|100.05|100.2|100.05|100.05|99.98|29127
1605871560000|2020-11-20 11:26:00||100.1||100.05||100.1||100.05|4961
1605871570000|2020-11-20 11:26:10|||||||||237
1605871600000|2020-11-20 11:26:40|||||||||2477
1605871630000|2020-11-20 11:27:10|||||||||985
1605871690000|2020-11-20 11:28:10|100.15||100.15||100.15||100.15||2413
1605871700000|2020-11-20 11:28:20|||||||||1270
1605871710000|2020-11-20 11:28:30|100.1|100|100.15|100.05|100.2|100.15|100.1|100|35685
1605871720000|2020-11-20 11:28:40|100.2|100.1|100.2|100.05|100.2|100.15|100.2|100.05|0
1605871730000|2020-11-20 11:28:50|||||||||2471
1605871750000|2020-11-20 11:29:10|||||||||414
1605871760000|2020-11-20 11:29:20|||||||||4457
1605871770000|2020-11-20 11:29:30|||||||||100000
1605871780000|2020-11-20 11:29:40|||||||||2984
1605871790000|2020-11-20 11:29:50|||||||||9650
1605871810000|2020-11-20 11:30:10||100.1||100.1||100.1||100.1|194
1605871820000|2020-11-20 11:30:20|100.25|100.2|100.2|100.1|100.25|100.2|100.2|100.1|49230
1605871830000|2020-11-20 11:30:30|100.25|100.2|100.2|100.1|100.25|100.2|100.2|100.1|53000
1605871840000|2020-11-20 11:30:40|||||||||5057
1605871860000|2020-11-20 11:31:00|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|2506
1605871870000|2020-11-20 11:31:10|100.3|100.2|100.35|100.25|100.35|100.25|100.3|100.2|1913
1605871880000|2020-11-20 11:31:20|||||||||4983
1605871890000|2020-11-20 11:31:30|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.3|2300
1605871910000|2020-11-20 11:31:50|||||||||503
1605871930000|2020-11-20 11:32:10|100.45|100.35|100.45|100.35|100.45|100.35|100.45|100.3|19940
1605871960000|2020-11-20 11:32:40|100.4|100.3|100.45|100.3|100.45|100.3|100.35|100.3|1096
1605871970000|2020-11-20 11:32:50|100.4|100.45|100.45|100.3|100.5|100.45|100.4|100.3|22883
1605871980000|2020-11-20 11:33:00|100.4||100.4||100.4||100.4||5000
1605871990000|2020-11-20 11:33:10|100.45|100.45|100.5|100.35|100.5|100.45|100.4|100.35|5080
1605872000000|2020-11-20 11:33:20||100.4||100.4||100.45||100.4|2113
1605872010000|2020-11-20 11:33:30|||||||||2279
1605872040000|2020-11-20 11:34:00|100.55|100.45|100.6|100.5|100.6|100.5|100.5|100.45|59994
1605872050000|2020-11-20 11:34:10|100.55|100.45|100.6|100.45|100.6|100.5|100.55|100.45|6411
1605872070000|2020-11-20 11:34:30|||||||||1472
1605872090000|2020-11-20 11:34:50|||||||||4367
1605872110000|2020-11-20 11:35:10|||||||||977
1605872120000|2020-11-20 11:35:20|100.55|100.4|100.5|100.4|100.55|100.4|100.5|100.4|8047
1605872150000|2020-11-20 11:35:50|100.55|100.45|100.55|100.5|100.55|100.5|100.5|100.4|9055
1605872160000|2020-11-20 11:36:00||100.45||100.5||100.5||100.4|2200
1605872180000|2020-11-20 11:36:20||100.45||100.5||100.5||100.45|5007
1605872190000|2020-11-20 11:36:30|||||||||536
1605872200000|2020-11-20 11:36:40||100.45||100.5||100.5||100.45|2219
1605872210000|2020-11-20 11:36:50||100.45||100.5||100.5||100.4|127635
1605872220000|2020-11-20 11:37:00||100.45||100.5||100.5||100.45|1000
1605872240000|2020-11-20 11:37:20||100.45||100.5||100.5||100.45|2200
1605872260000|2020-11-20 11:37:40||100.45||100.5||100.5||100.45|7428
1605872270000|2020-11-20 11:37:50||100.45||100.5||100.5||100.45|2700
1605872280000|2020-11-20 11:38:00||100.45||100.5||100.5||100.45|12027
1605872300000|2020-11-20 11:38:20||100.45||100.5||100.5||100.45|14982
1605872310000|2020-11-20 11:38:30||100.45||100.5||100.5||100.45|4800
1605872340000|2020-11-20 11:39:00||100.45||100.5||100.5||100.45|18636
1605872360000|2020-11-20 11:39:20|||||||||4049
1605872370000|2020-11-20 11:39:30||100.45||100.5||100.5||100.45|57343
1605872380000|2020-11-20 11:39:40||100.45||100.5||100.5||100.45|21594
1605872390000|2020-11-20 11:39:50|||||||||8500
1605872400000|2020-11-20 11:40:00||100.45||100.5||100.5||100.45|4500
1605872410000|2020-11-20 11:40:10||100.45||100.5||100.5||100.4|45836
1605872430000|2020-11-20 11:40:30||100.45||100.5||100.5||100.45|7090
1605872450000|2020-11-20 11:40:50|||||||||750
1605872470000|2020-11-20 11:41:10|||||||||10390
1605872480000|2020-11-20 11:41:20||100.45||100.5||100.5||100.45|37351
1605872520000|2020-11-20 11:42:00|||||||||4092
1605872540000|2020-11-20 11:42:20||100.45||100.5||100.5||100.45|4632
1605872550000|2020-11-20 11:42:30|||||||||4665
1605872560000|2020-11-20 11:42:40|||||||||100
1605872570000|2020-11-20 11:42:50|||||||||2991
1605872580000|2020-11-20 11:43:00||100.45||100.5||100.5||100.45|7098
1605872600000|2020-11-20 11:43:20|100.6||100.6||100.6||100.6||74564
1605872610000|2020-11-20 11:43:30|100.65|100.6|100.65|100.6|100.65|100.6|100.65|100.5|42723
1605872620000|2020-11-20 11:43:40||100.55||100.6||100.6||100.55|4194
1605872640000|2020-11-20 11:44:00||100.55||100.6||100.6||100.55|9665
1605872650000|2020-11-20 11:44:10|100.6|100.55|100.55|100.5|100.6|100.6|100.55|100.45|17735
1605872700000|2020-11-20 11:45:00|100.6|100.45|100.6|100.5|100.6|100.5|100.55|100.45|14059
1605872720000|2020-11-20 11:45:20|100.65|100.55|100.65|100.5|100.65|100.55|100.65|100.5|3245
1605872750000|2020-11-20 11:45:50|100.6||100.6||100.6||100.6||28272
1605872800000|2020-11-20 11:46:40|||||||||51
1605872830000|2020-11-20 11:47:10|100.55||100.6||100.6||100.55||5386
1605872840000|2020-11-20 11:47:20|100.55||100.6||100.6||100.55||4535
1605872850000|2020-11-20 11:47:30|||||||||3899
1605872860000|2020-11-20 11:47:40|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|18726
1605872880000|2020-11-20 11:48:00|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|3358
1605872920000|2020-11-20 11:48:40|||||||||1862
1605872930000|2020-11-20 11:48:50|||||||||16600
1605872940000|2020-11-20 11:49:00|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|10677
1605872990000|2020-11-20 11:49:50|||||||||1868
1605873000000|2020-11-20 11:50:00|100.55||100.55||100.55||100.55||76
1605873030000|2020-11-20 11:50:30||100.45||100.5||100.5||100.45|5992
1605873040000|2020-11-20 11:50:40|100.6||100.6||100.6||100.6||19343
1605873110000|2020-11-20 11:51:50|||||||||933
1605873130000|2020-11-20 11:52:10|||||||||1471
1605873150000|2020-11-20 11:52:30|||||||||5000
1605873180000|2020-11-20 11:53:00|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|10049
1605873190000|2020-11-20 11:53:10||100.55||100.5||100.55||100.5|10400
1605873230000|2020-11-20 11:53:50|||||||||235
1605873240000|2020-11-20 11:54:00|||||||||1214
1605873250000|2020-11-20 11:54:10|||||||||5971
1605873270000|2020-11-20 11:54:30|||||||||977
1605873290000|2020-11-20 11:54:50|||||||||2500
1605873300000|2020-11-20 11:55:00|100.55|100.45|100.55|100.5|100.55|100.5|100.55|100.45|20487
1605873330000|2020-11-20 11:55:30|||||||||9351
1605873380000|2020-11-20 11:56:20|100.6|100.55|100.55|100.5|100.6|100.55|100.55|100.5|8130
1605873400000|2020-11-20 11:56:40|||||||||3500
1605873410000|2020-11-20 11:56:50|100.6||100.6||100.6||100.6||15430
1605873440000|2020-11-20 11:57:20|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|6293
1605873460000|2020-11-20 11:57:40|||||||||1987
1605873480000|2020-11-20 11:58:00|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.5|18527
1605873510000|2020-11-20 11:58:30|||||||||255
1605873520000|2020-11-20 11:58:40|||||||||2881
1605873530000|2020-11-20 11:58:50|||||||||2000
1605873540000|2020-11-20 11:59:00|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|8385
1605873590000|2020-11-20 11:59:50|100.55||100.6||100.6||100.55||7134
1605873610000|2020-11-20 12:00:10|100.55|100.45|100.55|100.5|100.55|100.5|100.55|100.45|3981
1605873620000|2020-11-20 12:00:20||100.45||100.5||100.5||100.45|3981
1605873630000|2020-11-20 12:00:30||100.45||100.5||100.5||100.45|25304
1605873640000|2020-11-20 12:00:40||100.45||100.5||100.5||100.45|13474
1605873650000|2020-11-20 12:00:50|||||||||33046
1605873690000|2020-11-20 12:01:30|||||||||1488
1605873700000|2020-11-20 12:01:40|||||||||989
1605873720000|2020-11-20 12:02:00||100.45||100.5||100.5||100.45|3216
1605873730000|2020-11-20 12:02:10||100.45||100.5||100.5||100.45|3633
1605873750000|2020-11-20 12:02:30|||||||||31327
1605873800000|2020-11-20 12:03:20||100.45||100.5||100.5||100.45|2415
1605873810000|2020-11-20 12:03:30|||||||||1177
1605873830000|2020-11-20 12:03:50|100.6||100.6||100.6||100.6||16520
1605873860000|2020-11-20 12:04:20|100.55|100.45|100.55|100.5|100.55|100.5|100.55|100.45|2361
1605873870000|2020-11-20 12:04:30||100.45||100.5||100.5||100.45|2482
1605873880000|2020-11-20 12:04:40|100.6|100.55|100.6|100.5|100.65|100.55|100.6|100.5|12540
1605873890000|2020-11-20 12:04:50|||||||||7635
1605873930000|2020-11-20 12:05:30|100.55|100.45|100.6|100.5|100.6|100.5|100.55|100.45|43171
1605873960000|2020-11-20 12:06:00|100.65|100.55|100.6|100.55|100.65|100.55|100.6|100.5|6342
1605874000000|2020-11-20 12:06:40|||||||||32
1605874020000|2020-11-20 12:07:00|100.55|100.5|100.6|100.5|100.6|100.5|100.55|100.5|124715
1605874050000|2020-11-20 12:07:30|100.65|100.65|100.65|100.5|100.7|100.65|100.65|100.5|107306
1605874060000|2020-11-20 12:07:40|||||||||1500
1605874080000|2020-11-20 12:08:00|100.7|100.55|100.7|100.6|100.75|100.65|100.65|100.55|24474
1605874120000|2020-11-20 12:08:40|||||||||1122
1605874130000|2020-11-20 12:08:50|||||||||2952
1605874140000|2020-11-20 12:09:00|||||||||6700
1605874150000|2020-11-20 12:09:10|100.65|100.55|100.6|100.5|100.65|100.6|100.55|100.5|18399
1605874200000|2020-11-20 12:10:00|100.55||100.6||100.6||100.55||8901
1605874240000|2020-11-20 12:10:40|100.55|100.45|100.65|100.55|100.65|100.55|100.55|100.45|40663
1605874250000|2020-11-20 12:10:50|||||||||5773
1605874270000|2020-11-20 12:11:10|100.6|100.5|100.6|100.5|100.6|100.55|100.6|100.5|12424
1605874280000|2020-11-20 12:11:20|||||||||40499
1605874290000|2020-11-20 12:11:30|100.65||100.65||100.65||100.65||22
1605874310000|2020-11-20 12:11:50|100.7|100.55|100.7|100.55|100.7|100.55|100.7|100.55|6260
1605874320000|2020-11-20 12:12:00|||||||||298
1605874330000|2020-11-20 12:12:10|100.75|100.6|100.75|100.65|100.75|100.7|100.7|100.6|19740
1605874340000|2020-11-20 12:12:20|||||||||38881
1605874350000|2020-11-20 12:12:30|100.8||100.8||100.8||100.8||1407
1605874360000|2020-11-20 12:12:40||100.7||100.7||100.7||100.7|66
1605874370000|2020-11-20 12:12:50|100.85|100.75|100.85|100.7|100.85|100.75|100.85|100.7|6006
1605874380000|2020-11-20 12:13:00||100.75||100.7||100.75||100.7|1000
1605874390000|2020-11-20 12:13:10|||||||||11566
1605874400000|2020-11-20 12:13:20|||||||||3279
1605874420000|2020-11-20 12:13:40|100.9|100.75|100.9|100.8|100.9|100.8|100.9|100.75|24408
1605874440000|2020-11-20 12:14:00|||||||||7765
1605874470000|2020-11-20 12:14:30||100.75||100.75||100.75||100.75|70
1605874500000|2020-11-20 12:15:00|||||||||4068
1605874510000|2020-11-20 12:15:10|100.85|100.8|100.85|100.75|100.85|100.8|100.8|100.75|11229
1605874520000|2020-11-20 12:15:20|100.8||100.8||100.8||100.8||0
1605874530000|2020-11-20 12:15:30|100.85|100.8|100.9|100.8|100.9|100.8|100.85|100.75|20121
1605874540000|2020-11-20 12:15:40|||||||||11275
1605874550000|2020-11-20 12:15:50|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|2348
1605874560000|2020-11-20 12:16:00|||||||||1063
1605874570000|2020-11-20 12:16:10|100.8|100.7|100.8|100.7|100.8|100.75|100.75|100.7|9902
1605874580000|2020-11-20 12:16:20|100.75|100.75|100.8|100.7|100.8|100.75|100.75|100.7|16881
1605874590000|2020-11-20 12:16:30|100.75||100.75||100.75||100.75||3175
1605874600000|2020-11-20 12:16:40|||||||||6039
1605874620000|2020-11-20 12:17:00|||||||||1471
1605874640000|2020-11-20 12:17:20|||||||||185
1605874660000|2020-11-20 12:17:40|100.8||100.8||100.8||100.8||1872
1605874670000|2020-11-20 12:17:50|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|4482
1605874680000|2020-11-20 12:18:00|||||||||10000
1605874690000|2020-11-20 12:18:10|||||||||3041
1605874720000|2020-11-20 12:18:40||100.7||100.7||100.7||100.7|8193
1605874730000|2020-11-20 12:18:50||100.75||100.75||100.75||100.7|700
1605874740000|2020-11-20 12:19:00|100.8|100.7|100.9|100.75|100.9|100.8|100.75|100.7|7809
1605874750000|2020-11-20 12:19:10|100.85||100.85||100.85||100.85||0
1605874760000|2020-11-20 12:19:20|100.8|100.8|100.85|100.75|100.85|100.8|100.8|100.75|6048
1605874780000|2020-11-20 12:19:40|100.9|100.8|100.9|100.75|100.95|100.85|100.9|100.75|25048
1605874790000|2020-11-20 12:19:50|100.8|100.8|100.85|100.75|100.85|100.8|100.8|100.75|952
1605874800000|2020-11-20 12:20:00|100.8||100.8||100.8||100.8||0
1605874850000|2020-11-20 12:20:50|100.85||100.85||100.85||100.85||1121
1605874860000|2020-11-20 12:21:00|100.8|100.7|100.8|100.7|100.8|100.75|100.8|100.7|1822
1605874880000|2020-11-20 12:21:20|||||||||974
1605874890000|2020-11-20 12:21:30|||||||||536
1605874950000|2020-11-20 12:22:30|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|13087
1605874990000|2020-11-20 12:23:10|100.9|100.8|100.95|100.85|100.95|100.85|100.9|100.75|11037
1605875000000|2020-11-20 12:23:20|||||||||3931
1605875040000|2020-11-20 12:24:00|||||||||9929
1605875050000|2020-11-20 12:24:10|||||||||2999
1605875070000|2020-11-20 12:24:30|||||||||386
1605875080000|2020-11-20 12:24:40|||||||||1959
1605875090000|2020-11-20 12:24:50|100.9|100.8|100.9|100.8|100.9|100.85|100.85|100.75|33758
1605875120000|2020-11-20 12:25:20|100.95||100.9||100.95||100.9||14
1605875140000|2020-11-20 12:25:40|||||||||2947
1605875150000|2020-11-20 12:25:50|100.95||100.95||100.95||100.95||35006
1605875160000|2020-11-20 12:26:00|100.9|100.9|100.95|100.8|100.95|100.9|100.9|100.8|3428
1605875170000|2020-11-20 12:26:10|||||||||1500
1605875190000|2020-11-20 12:26:30|100.9|100.9|100.9|100.85|100.9|100.9|100.9|100.8|20
1605875200000|2020-11-20 12:26:40|100.95||100.95||100.95||100.95||0
1605875210000|2020-11-20 12:26:50|100.9|100.8|100.9|100.8|100.9|100.85|100.9|100.8|12134
1605875220000|2020-11-20 12:27:00||100.85||100.8||100.85||100.8|3630
1605875230000|2020-11-20 12:27:10|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|333
1605875250000|2020-11-20 12:27:30|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|14411
1605875260000|2020-11-20 12:27:40|100.85|100.75|100.9|100.75|100.9|100.8|100.8|100.75|89961
1605875270000|2020-11-20 12:27:50|||||||||981
1605875290000|2020-11-20 12:28:10|||||||||2000
1605875320000|2020-11-20 12:28:40|||||||||7879
1605875330000|2020-11-20 12:28:50|||||||||12561
1605875340000|2020-11-20 12:29:00|||||||||283
1605875390000|2020-11-20 12:29:50|||||||||250
1605875420000|2020-11-20 12:30:20|||||||||594
1605875440000|2020-11-20 12:30:40|||||||||100
1605875460000|2020-11-20 12:31:00|100.85|100.7|100.9|100.75|100.9|100.75|100.85|100.7|24271
1605875500000|2020-11-20 12:31:40|100.85|100.7|100.85|100.7|100.85|100.75|100.85|100.7|5865
1605875520000|2020-11-20 12:32:00|100.8||100.85||100.85||100.8||50
1605875550000|2020-11-20 12:32:30|||||||||100
1605875580000|2020-11-20 12:33:00|||||||||8713
1605875600000|2020-11-20 12:33:20|||||||||4922
1605875620000|2020-11-20 12:33:40|||||||||1037
1605875630000|2020-11-20 12:33:50||100.75||100.75||100.75||100.75|38553
1605875660000|2020-11-20 12:34:20|100.8|100.7|100.8|100.7|100.8|100.7|100.75|100.7|4297
1605875670000|2020-11-20 12:34:30|||||||||9468
1605875690000|2020-11-20 12:34:50|||||||||1500
1605875700000|2020-11-20 12:35:00|||||||||4934
1605875710000|2020-11-20 12:35:10|100.75|100.65|100.75|100.65|100.75|100.7|100.75|100.65|62952
1605875740000|2020-11-20 12:35:40|100.8|100.7|100.9|100.8|100.9|100.8|100.8|100.7|27174
1605875760000|2020-11-20 12:36:00|||||||||991
1605875770000|2020-11-20 12:36:10|||||||||975
1605875850000|2020-11-20 12:37:30|100.85||100.85||100.85||100.85||25862
1605875860000|2020-11-20 12:37:40|||||||||1798
1605875870000|2020-11-20 12:37:50|100.8|100.75|100.85|100.75|100.85|100.75|100.8|100.75|465
1605875880000|2020-11-20 12:38:00|||||||||2266
1605875890000|2020-11-20 12:38:10|||||||||481
1605875910000|2020-11-20 12:38:30|||||||||4921
1605875930000|2020-11-20 12:38:50|||||||||227
1605875940000|2020-11-20 12:39:00|100.8|100.7|100.75|100.65|100.8|100.75|100.75|100.65|37566
1605875950000|2020-11-20 12:39:10|||||||||24645
1605875980000|2020-11-20 12:39:40|||||||||26000
1605875990000|2020-11-20 12:39:50|||||||||2505
1605876020000|2020-11-20 12:40:20|100.7|100.6|100.65|100.6|100.7|100.65|100.65|100.55|3117
1605876030000|2020-11-20 12:40:30|||||||||29471
1605876040000|2020-11-20 12:40:40|100.7|100.65|100.7|100.6|100.7|100.65|100.65|100.6|4813
1605876070000|2020-11-20 12:41:10|||||||||100
1605876080000|2020-11-20 12:41:20|||||||||4966
1605876090000|2020-11-20 12:41:30|||||||||1000
1605876130000|2020-11-20 12:42:10|100.65|100.55|100.65|100.6|100.65|100.6|100.65|100.55|3948
1605876140000|2020-11-20 12:42:20|100.7|100.65|100.7|100.65|100.7|100.65|100.7|100.65|3953
1605876150000|2020-11-20 12:42:30||100.6||100.6||100.65||100.6|4549
1605876160000|2020-11-20 12:42:40|100.65|100.55|100.7|100.55|100.7|100.55|100.65|100.55|2323
1605876170000|2020-11-20 12:42:50||100.6||100.55||100.6||100.55|19760
1605876210000|2020-11-20 12:43:30|||||||||3446
1605876220000|2020-11-20 12:43:40|||||||||41637
1605876240000|2020-11-20 12:44:00|100.75|100.6|100.75|100.6|100.75|100.7|100.7|100.6|4604
1605876260000|2020-11-20 12:44:20|100.8|100.65|100.85|100.8|100.9|100.8|100.8|100.65|68001
1605876290000|2020-11-20 12:44:50|100.9|100.85|100.95|100.85|100.95|100.85|100.9|100.8|83820
1605876320000|2020-11-20 12:45:20|||||||||17930
1605876400000|2020-11-20 12:46:40|||||||||24538
1605876410000|2020-11-20 12:46:50|101|100.9|101|100.95|101.05|100.95|100.95|100.85|272392
1605876420000|2020-11-20 12:47:00|101.05|100.9|101|100.9|101.05|100.95|101|100.9|37947
1605876430000|2020-11-20 12:47:10|||||||||867
1605876460000|2020-11-20 12:47:40|101.05|100.95|101|100.95|101.1|100.95|101|100.9|39042
1605876470000|2020-11-20 12:47:50|101.05||101||101.05||101||49380
1605876490000|2020-11-20 12:48:10|100.95|100.9|101|100.9|101|100.95|100.95|100.9|14911
1605876500000|2020-11-20 12:48:20||100.95||100.95||100.95||100.95|492
1605876530000|2020-11-20 12:48:50|100.95|100.9|101|100.95|101|100.95|100.95|100.9|1921
1605876540000|2020-11-20 12:49:00|100.95|100.9|100.95|100.85|100.95|100.9|100.95|100.85|10141
1605876560000|2020-11-20 12:49:20|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|3171
1605876570000|2020-11-20 12:49:30|100.95||100.95||100.95||100.95||58462
1605876580000|2020-11-20 12:49:40|100.9|100.75|100.9|100.75|100.9|100.75|100.85|100.7|46897
1605876590000|2020-11-20 12:49:50||100.8||100.8||100.8||100.8|2650
1605876600000|2020-11-20 12:50:00|100.85||100.85||100.85||100.85||0
1605876620000|2020-11-20 12:50:20|100.9|100.85|100.95|100.85|100.95|100.85|100.9|100.85|8656
1605876630000|2020-11-20 12:50:30|||||||||13539
1605876650000|2020-11-20 12:50:50|101|100.9|101|100.9|101|100.95|101|100.9|5346
1605876660000|2020-11-20 12:51:00|101.05|100.95|101|100.9|101.05|100.95|101|100.9|41561
1605876670000|2020-11-20 12:51:10|100.95|100.85|100.95|100.8|100.95|100.85|100.95|100.8|8653
1605876680000|2020-11-20 12:51:20|||||||||2944
1605876690000|2020-11-20 12:51:30|100.9|100.85|100.95|100.8|100.95|100.85|100.9|100.8|7196
1605876700000|2020-11-20 12:51:40||100.85||100.8||100.85||100.8|5349
1605876710000|2020-11-20 12:51:50|||||||||4434
1605876720000|2020-11-20 12:52:00|||||||||640
1605876730000|2020-11-20 12:52:10|||||||||234
1605876740000|2020-11-20 12:52:20|||||||||2349
1605876750000|2020-11-20 12:52:30||100.85||100.8||100.85||100.8|1959
1605876760000|2020-11-20 12:52:40|||||||||2261
1605876780000|2020-11-20 12:53:00|100.9||100.9||100.95||100.9||685
1605876790000|2020-11-20 12:53:10|100.85|100.75|100.9|100.8|100.9|100.8|100.85|100.75|16112
1605876810000|2020-11-20 12:53:30|100.95|100.85|100.9|100.8|100.95|100.9|100.9|100.8|27066
1605876820000|2020-11-20 12:53:40|100.85|100.75|100.85|100.75|100.85|100.75|100.85|100.75|5347
1605876830000|2020-11-20 12:53:50||100.8||100.75||100.8||100.75|2623
1605876860000|2020-11-20 12:54:20|100.8|100.7|100.85|100.75|100.85|100.75|100.75|100.7|5343
1605876870000|2020-11-20 12:54:30|100.9|100.8|100.95|100.85|100.95|100.85|100.9|100.8|19038
1605876890000|2020-11-20 12:54:50|||||||||23109
1605876920000|2020-11-20 12:55:20|||||||||2000
1605876950000|2020-11-20 12:55:50|100.9|100.9|101|100.95|101|100.95|100.9|100.9|13342
1605876960000|2020-11-20 12:56:00||100.9||100.9||100.95||100.9|2380
1605876970000|2020-11-20 12:56:10|101.05|100.95|101|100.95|101.05|100.95|101|100.9|34531
1605877000000|2020-11-20 12:56:40|101.05|101|101.05|101|101.05|101|101|101|11503
1605877010000|2020-11-20 12:56:50|101.1|101.05|101.1|101|101.1|101.05|101.05|100.95|66927
1605877020000|2020-11-20 12:57:00|101|100.95|101.15|101.05|101.15|101.1|101|100.95|67656
1605877030000|2020-11-20 12:57:10|101.2|101.1|101.2|101.15|101.2|101.15|101.2|101.1|13557
1605877040000|2020-11-20 12:57:20|||||||||4000
1605877050000|2020-11-20 12:57:30||101.1||101.15||101.15||101.1|2964
1605877060000|2020-11-20 12:57:40||101.1||101.15||101.15||101.1|7702
1605877070000|2020-11-20 12:57:50|||||||||10000
1605877110000|2020-11-20 12:58:30|||||||||9901
1605877120000|2020-11-20 12:58:40|101.25|101.1|101.15|101.1|101.25|101.15|101.15|101.1|44735
1605877130000|2020-11-20 12:58:50|||||||||4976
1605877140000|2020-11-20 12:59:00||101.05||101||101.05||101|3381
1605877150000|2020-11-20 12:59:10|||||||||9837
1605877160000|2020-11-20 12:59:20|101.1|101.05|100.9|100.85|101.1|101.05|100.9|100.85|3812
1605877190000|2020-11-20 12:59:50|||||||||17931
1605877200000|2020-11-20 13:00:00|100.85|100.8|100.9|100.8|100.9|100.8|100.85|100.8|28093
1605877210000|2020-11-20 13:00:10|100.85|100.75|100.85|100.75|100.85|100.8|100.85|100.75|6207
1605877230000|2020-11-20 13:00:30|100.9|100.8|100.9|100.8|100.9|100.8|100.9|100.8|6286
1605877240000|2020-11-20 13:00:40|100.95|100.85|100.95|100.85|100.95|100.85|100.95|100.85|17917
1605877250000|2020-11-20 13:00:50|101||101||101||101||0
1605877260000|2020-11-20 13:01:00||100.9||100.9||100.9||100.9|214
1605877280000|2020-11-20 13:01:20|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|7091
1605877290000|2020-11-20 13:01:30|101.1|101|101.1|101|101.1|101.05|101.1|101|2441
1605877300000|2020-11-20 13:01:40|101.15|101.05|101.15|101.1|101.15|101.1|101.15|101|10947
1605877310000|2020-11-20 13:01:50|101.1|101.05|101.15|101.1|101.15|101.1|101.1|101.05|2343
1605877320000|2020-11-20 13:02:00|101.2||101.2||101.2||101.2||5894
1605877340000|2020-11-20 13:02:20|||||||||5000
1605877360000|2020-11-20 13:02:40|101.15|101.05|101.1|100.95|101.15|101.05|101.1|100.95|21617
1605877370000|2020-11-20 13:02:50|100.95|100.9|101.1|100.95|101.1|100.95|100.95|100.9|32521
1605877380000|2020-11-20 13:03:00|||||||||1300
1605877430000|2020-11-20 13:03:50||101||101||101||100.95|1666
1605877440000|2020-11-20 13:04:00|||||||||7000
1605877450000|2020-11-20 13:04:10|101.05|100.95|101.05|100.95|101.05|100.95|101.05|100.95|6673
1605877460000|2020-11-20 13:04:20|101|100.9|101|100.9|101|100.9|101|100.9|1661
1605877470000|2020-11-20 13:04:30|101.05||101.05||101.05||101.05||5000
1605877480000|2020-11-20 13:04:40|101.1|100.95|101.1|100.95|101.1|101|101.1|100.95|5184
1605877500000|2020-11-20 13:05:00|||||||||1978
1605877510000|2020-11-20 13:05:10|101.05||101.05||101.05||101.05||4111
1605877520000|2020-11-20 13:05:20|||||||||98
1605877550000|2020-11-20 13:05:50|||||||||99
1605877560000|2020-11-20 13:06:00|||||||||245
1605877580000|2020-11-20 13:06:20|||||||||8492
1605877590000|2020-11-20 13:06:30|||||||||18870
1605877600000|2020-11-20 13:06:40|101||101||101||101||63
1605877610000|2020-11-20 13:06:50|100.95|100.9|100.95|100.85|101|100.9|100.95|100.85|19165
1605877620000|2020-11-20 13:07:00|||||||||481
1605877630000|2020-11-20 13:07:10||100.8||100.8||100.8||100.8|60
1605877640000|2020-11-20 13:07:20|||||||||1600
1605877650000|2020-11-20 13:07:30||100.85||100.85||100.85||100.85|2227
1605877670000|2020-11-20 13:07:50|||||||||7000
1605877680000|2020-11-20 13:08:00|101|100.9|100.95|100.9|101|100.9|100.95|100.9|1537
1605877700000|2020-11-20 13:08:20|||||||||6737
1605877710000|2020-11-20 13:08:30|||||||||1246
1605877730000|2020-11-20 13:08:50|||||||||3105
1605877750000|2020-11-20 13:09:10||100.85||100.9||100.9||100.85|11192
1605877760000|2020-11-20 13:09:20|100.9|100.85|100.95|100.85|100.95|100.85|100.9|100.85|457
1605877780000|2020-11-20 13:09:40|101|100.9|100.95|100.9|101|100.9|100.95|100.9|10749
1605877790000|2020-11-20 13:09:50|101|100.85|101|100.9|101|100.9|100.9|100.8|128940
1605877800000|2020-11-20 13:10:00|100.95|100.95|101|100.85|101|100.95|100.95|100.85|16878
1605877810000|2020-11-20 13:10:10|100.95||101||101||100.95||0
1605877820000|2020-11-20 13:10:20|||||||||237
1605877830000|2020-11-20 13:10:30|||||||||6381
1605877840000|2020-11-20 13:10:40|||||||||192
1605877850000|2020-11-20 13:10:50|||||||||334
1605877880000|2020-11-20 13:11:20|100.95|100.8|100.9|100.8|100.95|100.85|100.9|100.8|16346
1605877910000|2020-11-20 13:11:50|||||||||7881
1605877920000|2020-11-20 13:12:00|||||||||4902
1605877980000|2020-11-20 13:13:00|||||||||495
1605878000000|2020-11-20 13:13:20|||||||||1996
1605878010000|2020-11-20 13:13:30|||||||||1467
1605878020000|2020-11-20 13:13:40|||||||||1519
1605878070000|2020-11-20 13:14:30|||||||||1000
1605878090000|2020-11-20 13:14:50|||||||||5010
1605878100000|2020-11-20 13:15:00|100.85||100.85||100.85||100.85||2600
1605878110000|2020-11-20 13:15:10|100.8|100.75|100.85|100.75|100.85|100.75|100.8|100.75|2768
1605878120000|2020-11-20 13:15:20|100.8|100.7|100.8|100.7|100.8|100.7|100.75|100.65|11638
1605878130000|2020-11-20 13:15:30|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|2621
1605878150000|2020-11-20 13:15:50|||||||||88
1605878160000|2020-11-20 13:16:00|||||||||245
1605878170000|2020-11-20 13:16:10|100.8|100.7|100.85|100.7|100.85|100.75|100.8|100.7|6737
1605878190000|2020-11-20 13:16:30|||||||||4916
1605878210000|2020-11-20 13:16:50|100.8|100.75|100.8|100.7|100.8|100.75|100.8|100.7|0
1605878250000|2020-11-20 13:17:30|100.75||100.8||100.8||100.75||40
1605878260000|2020-11-20 13:17:40|100.75|100.65|100.75|100.6|100.75|100.65|100.7|100.6|9166
1605878270000|2020-11-20 13:17:50|||||||||32189
1605878290000|2020-11-20 13:18:10|||||||||857
1605878300000|2020-11-20 13:18:20|100.8|100.65|100.8|100.7|100.8|100.7|100.75|100.65|26016
1605878340000|2020-11-20 13:19:00|||||||||1984
1605878380000|2020-11-20 13:19:40|||||||||350
1605878420000|2020-11-20 13:20:20|||||||||1000
1605878430000|2020-11-20 13:20:30|||||||||4300
1605878450000|2020-11-20 13:20:50|||||||||4000
1605878470000|2020-11-20 13:21:10|||||||||1058
1605878480000|2020-11-20 13:21:20|||||||||1308
1605878500000|2020-11-20 13:21:40|||||||||21024
1605878510000|2020-11-20 13:21:50|100.85|100.75|100.8|100.7|100.85|100.75|100.8|100.7|11881
1605878520000|2020-11-20 13:22:00|||||||||3937
1605878530000|2020-11-20 13:22:10|||||||||1488
1605878580000|2020-11-20 13:23:00|||||||||1000
1605878630000|2020-11-20 13:23:50|||||||||2024
1605878670000|2020-11-20 13:24:30|||||||||5000
1605878700000|2020-11-20 13:25:00|||||||||20161
1605878710000|2020-11-20 13:25:10|||||||||975
1605878720000|2020-11-20 13:25:20|100.75|100.65|100.8|100.7|100.8|100.7|100.7|100.65|22979
1605878730000|2020-11-20 13:25:30|||||||||1629
1605878740000|2020-11-20 13:25:40|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|3391
1605878750000|2020-11-20 13:25:50|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.6|2187
1605878770000|2020-11-20 13:26:10|100.65|100.55|100.6|100.5|100.65|100.6|100.55|100.4|73836
1605878780000|2020-11-20 13:26:20|100.55|100.45|100.55|100.4|100.55|100.5|100.55|100.4|22570
1605878800000|2020-11-20 13:26:40|100.5|100.35|100.35|100.25|100.5|100.35|100.35|100.25|15542
1605878810000|2020-11-20 13:26:50|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|3360
1605878830000|2020-11-20 13:27:10|||||||||1487
1605878840000|2020-11-20 13:27:20|100.25|100.15|100.2|100.1|100.25|100.15|100.2|100.1|7891
1605878850000|2020-11-20 13:27:30|100.15||100.2||100.2||100.15||1428
1605878860000|2020-11-20 13:27:40|100.25|100.15|100.3|100.25|100.3|100.25|100.2|100.15|32138
1605878870000|2020-11-20 13:27:50|100.25|100.2|100.25|100.2|100.25|100.25|100.25|100.15|29444
1605878880000|2020-11-20 13:28:00||100.15||100.15||100.15||100.15|4167
1605878900000|2020-11-20 13:28:20|||||||||1210
1605878910000|2020-11-20 13:28:30|100.2|100.1|100.2|100.1|100.25|100.1|100.2|100.1|5153
1605878950000|2020-11-20 13:29:10|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.1|30934
1605878970000|2020-11-20 13:29:30|||||||||2508
1605879000000|2020-11-20 13:30:00|100.3|100.2|100.4|100.3|100.4|100.3|100.3|100.2|11386
1605879020000|2020-11-20 13:30:20||100.35||100.3||100.35||100.3|4200
1605879030000|2020-11-20 13:30:30|||||||||100
1605879060000|2020-11-20 13:31:00|100.35|100.25|100.4|100.25|100.4|100.3|100.35|100.25|17874
1605879070000|2020-11-20 13:31:10|100.35||100.35||100.35||100.35||0
1605879110000|2020-11-20 13:31:50|100.3|100.2|100.3|100.2|100.3|100.2|100.3|100.2|355
1605879140000|2020-11-20 13:32:20|||||||||100
1605879170000|2020-11-20 13:32:50|100.25|100.15|100.25|100.15|100.25|100.15|100.25|100.15|3496
1605879180000|2020-11-20 13:33:00|||||||||3286
1605879210000|2020-11-20 13:33:30|||||||||166
1605879220000|2020-11-20 13:33:40|||||||||299
1605879260000|2020-11-20 13:34:20|100.3|100.2|100.45|100.3|100.45|100.3|100.25|100.2|35229
1605879270000|2020-11-20 13:34:30|||||||||436
1605879290000|2020-11-20 13:34:50|||||||||3478
1605879350000|2020-11-20 13:35:50|100.4||100.45||100.45||100.4||1349
1605879360000|2020-11-20 13:36:00|100.4||100.4||100.4||100.4||579
1605879370000|2020-11-20 13:36:10|||||||||4943
1605879380000|2020-11-20 13:36:20|100.35|100.25|100.4|100.25|100.4|100.25|100.35|100.25|10309
1605879390000|2020-11-20 13:36:30|100.35||100.35||100.35||100.35||5
1605879410000|2020-11-20 13:36:50|||||||||10767
1605879420000|2020-11-20 13:37:00|100.4||100.35||100.4||100.35||5304
1605879440000|2020-11-20 13:37:20|100.3|100.2|100.3|100.15|100.35|100.25|100.3|100.15|5783
1605879450000|2020-11-20 13:37:30|100.25|100.1|100.15|100.05|100.25|100.1|100.15|100.05|8007
1605879460000|2020-11-20 13:37:40|100.2|100.1|100.25|100.1|100.25|100.1|100.2|100.1|8453
1605879520000|2020-11-20 13:38:40|100.2||100.2||100.2||100.2||4422
1605879530000|2020-11-20 13:38:50|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|383
1605879540000|2020-11-20 13:39:00||100||100||100||100|813
1605879550000|2020-11-20 13:39:10|100.1|100.05|100.15|100|100.15|100.05|100.1|100|10931
1605879560000|2020-11-20 13:39:20|100.1|99.98|100.1|99.98|100.1|100|100.05|99.94|31961
1605879580000|2020-11-20 13:39:40|100.05|100|100.05|99.96|100.05|100|100.05|99.94|1261
1605879600000|2020-11-20 13:40:00|100|99.94|100.05|99.94|100.05|99.94|99.98|99.9|10403
1605879620000|2020-11-20 13:40:20|||||||||3225
1605879630000|2020-11-20 13:40:30|100|99.92|100.05|99.92|100.05|99.92|100|99.92|438
1605879640000|2020-11-20 13:40:40|100|99.94|100.05|99.92|100.05|99.94|100|99.92|2607
1605879650000|2020-11-20 13:40:50||99.94||99.94||99.94||99.94|290
1605879660000|2020-11-20 13:41:00|||||||||1567
1605879670000|2020-11-20 13:41:10|100|99.92|99.98|99.86|100|99.92|99.94|99.84|45072
1605879680000|2020-11-20 13:41:20|99.96|99.84|99.98|99.86|99.98|99.86|99.94|99.84|16433
1605879690000|2020-11-20 13:41:30|99.96|99.84|99.96|99.88|99.96|99.88|99.96|99.84|248
1605879700000|2020-11-20 13:41:40|||||||||5000
1605879710000|2020-11-20 13:41:50|99.94|99.86|99.94|99.84|99.94|99.86|99.94|99.84|1579
1605879740000|2020-11-20 13:42:20||99.82||99.82||99.82||99.82|5223
1605879750000|2020-11-20 13:42:30|99.92|99.8|99.82|99.74|99.92|99.8|99.8|99.7|13529
1605879760000|2020-11-20 13:42:40|99.8|99.72|99.74|99.68|99.8|99.72|99.68|99.6|10157
1605879770000|2020-11-20 13:42:50|||||||||1000
1605879780000|2020-11-20 13:43:00|99.72|99.64|99.64|99.52|99.74|99.64|99.62|99.52|3625
1605879790000|2020-11-20 13:43:10|99.62|99.5|99.62|99.5|99.62|99.5|99.58|99.5|5730
1605879800000|2020-11-20 13:43:20|99.56|99.48|99.56|99.46|99.6|99.5|99.56|99.46|24205
1605879810000|2020-11-20 13:43:30|||||||||205
1605879820000|2020-11-20 13:43:40|99.54|99.44|99.54|99.46|99.56|99.46|99.52|99.42|3352
1605879830000|2020-11-20 13:43:50|||||||||5711
1605879840000|2020-11-20 13:44:00|||||||||3040
1605879850000|2020-11-20 13:44:10|99.56|99.48|99.62|99.56|99.62|99.56|99.54|99.46|46542
1605879860000|2020-11-20 13:44:20|99.64|99.58|99.64|99.56|99.64|99.58|99.64|99.56|0
1605879880000|2020-11-20 13:44:40|99.66|99.58|99.74|99.66|99.74|99.66|99.66|99.58|28990
1605879890000|2020-11-20 13:44:50|99.76|99.68|99.78|99.7|99.78|99.7|99.76|99.68|23625
1605879900000|2020-11-20 13:45:00|99.8|99.72|99.9|99.78|99.94|99.84|99.8|99.72|48824
1605879910000|2020-11-20 13:45:10|99.92|99.82|99.9|99.8|99.92|99.82|99.86|99.78|18497
1605879920000|2020-11-20 13:45:20|99.92|99.82|99.92|99.82|99.92|99.82|99.92|99.82|14933
1605879930000|2020-11-20 13:45:30|99.94|99.84|100.1|99.98|100.1|99.98|99.94|99.84|29947
1605879940000|2020-11-20 13:45:40|100.15|100|100.15|100.05|100.2|100.15|100.15|100|13594
1605879960000|2020-11-20 13:46:00|100.1|100|100.1|100|100.1|100.05|100.1|100|6462
1605879970000|2020-11-20 13:46:10|100.15||100.15||100.15||100.15||0
1605880000000|2020-11-20 13:46:40|||||||||3333
1605880010000|2020-11-20 13:46:50||100.05||100.05||100.05||100.05|548
1605880020000|2020-11-20 13:47:00||100||100||100||100|20513
1605880030000|2020-11-20 13:47:10|100.1|100.05|100.1|99.94|100.15|100.05|100.1|99.92|73562
1605880040000|2020-11-20 13:47:20||99.96||100||100||99.94|0
1605880050000|2020-11-20 13:47:30|100.05|99.94|99.98|99.86|100.05|99.94|99.96|99.86|1700
1605880060000|2020-11-20 13:47:40|99.94||99.94||99.94||99.94||7662
1605880070000|2020-11-20 13:47:50|99.96|99.82|100.05|99.98|100.05|99.98|99.88|99.8|35829
1605880100000|2020-11-20 13:48:20|||||||||4965
1605880120000|2020-11-20 13:48:40|100.1|100|100.1|100|100.1|100.05|100.1|100|9636
1605880130000|2020-11-20 13:48:50|100.15|100.1|100.1|100|100.15|100.1|100.1|99.98|18800
1605880160000|2020-11-20 13:49:20|100.15||100.15||100.15||100.15||1905
1605880170000|2020-11-20 13:49:30|||||||||484
1605880220000|2020-11-20 13:50:20|100.1||100.1||100.1||100.1||390
1605880260000|2020-11-20 13:51:00|100.05|99.98|99.98|99.86|100.1|99.98|99.96|99.86|14647
1605880270000|2020-11-20 13:51:10|100|99.88|99.98|99.86|100|99.98|99.96|99.86|21946
1605880290000|2020-11-20 13:51:30|99.96|99.88|100|99.88|100|99.88|99.96|99.88|25
1605880300000|2020-11-20 13:51:40|99.96|99.86|99.92|99.86|99.96|99.86|99.92|99.84|20770
1605880310000|2020-11-20 13:51:50|99.94|99.82|100.1|99.96|100.1|99.98|99.94|99.82|17687
1605880330000|2020-11-20 13:52:10|100.15|100|100.15|100|100.15|100|100.15|100|0
1605880340000|2020-11-20 13:52:20|100.1|99.98|99.98|99.9|100.1|99.98|99.98|99.88|80270
1605880350000|2020-11-20 13:52:30|100|99.92|100.1|99.94|100.1|99.98|100|99.92|30866
1605880360000|2020-11-20 13:52:40|100.15|99.96|100.15|100.05|100.15|100.05|100.15|99.94|23085
1605880380000|2020-11-20 13:53:00|100.2||100.2||100.2||100.2||24
1605880400000|2020-11-20 13:53:20|100.15|100|100.05|99.94|100.15|100|100.05|99.94|5741
1605880420000|2020-11-20 13:53:40||99.96||99.96||99.96||99.96|10
1605880430000|2020-11-20 13:53:50|||||||||1423
1605880440000|2020-11-20 13:54:00|||||||||1977
1605880450000|2020-11-20 13:54:10|100|99.94|99.98|99.9|100|99.94|99.98|99.88|1460
1605880460000|2020-11-20 13:54:20|99.96|99.96|100.05|99.96|100.05|99.96|99.94|99.88|33148
1605880480000|2020-11-20 13:54:40|100|99.98|100.05|99.98|100.05|99.98|100|99.98|2220
1605880520000|2020-11-20 13:55:20|||||||||1500
1605880540000|2020-11-20 13:55:40|||||||||407
1605880550000|2020-11-20 13:55:50|100|99.96|100.05|99.98|100.05|99.98|100|99.96|3592
1605880560000|2020-11-20 13:56:00|||||||||2853
1605880570000|2020-11-20 13:56:10|100|99.96|100|99.98|100.05|99.98|100|99.92|686
1605880580000|2020-11-20 13:56:20|99.98|99.92|99.96|99.94|100|99.96|99.96|99.9|30303
1605880590000|2020-11-20 13:56:30|99.98|99.9|99.96|99.94|99.98|99.94|99.96|99.9|30668
1605880630000|2020-11-20 13:57:10||99.92||99.94||99.94||99.92|3761
1605880640000|2020-11-20 13:57:20||99.92||99.94||99.94||99.92|4571
1605880650000|2020-11-20 13:57:30|99.98|99.96|100.1|100|100.1|100|99.96|99.96|29655
1605880660000|2020-11-20 13:57:40|||||||||1000
1605880670000|2020-11-20 13:57:50|||||||||990
1605880690000|2020-11-20 13:58:10|100.05|99.98|99.96|99.9|100.05|100|99.96|99.9|26113
1605880720000|2020-11-20 13:58:40|100|99.92|100.15|100|100.15|100.05|99.94|99.9|70534
1605880740000|2020-11-20 13:59:00|100.1||100.1||100.1||100.1||88
1605880760000|2020-11-20 13:59:20|100.05|99.98|100.1|100|100.1|100|100.05|99.96|39822
1605880770000|2020-11-20 13:59:30|||||||||348
1605880790000|2020-11-20 13:59:50|100.15|100.05|100.2|100.05|100.2|100.15|100.15|100.05|19887
1605880820000|2020-11-20 14:00:20||100.1||100.1||100.1||100.1|0
1605880830000|2020-11-20 14:00:30|||||||||1969
1605880880000|2020-11-20 14:01:20|||||||||5000
1605880890000|2020-11-20 14:01:30|100.15|100.05|100.2|100.05|100.2|100.1|100.1|100|48970
1605880900000|2020-11-20 14:01:40|100.15|100|100.05|100|100.15|100.05|100.05|99.94|32522
1605880910000|2020-11-20 14:01:50|100.1|100.05|100.2|100.05|100.2|100.15|100.05|100|40655
1605880930000|2020-11-20 14:02:10|||||||||19838
1605880970000|2020-11-20 14:02:50|||||||||484
1605880980000|2020-11-20 14:03:00|100.15|100|100.15|100.05|100.2|100.1|100.1|100|58898
1605880990000|2020-11-20 14:03:10|100.2|100.1|100.2|100.1|100.2|100.15|100.1|100.05|13217
1605881050000|2020-11-20 14:04:10|100.25|100.15|100.25|100.15|100.25|100.2|100.25|100.15|13419
1605881060000|2020-11-20 14:04:20|||||||||385
1605881070000|2020-11-20 14:04:30|100.3|100.2|100.35|100.25|100.35|100.3|100.3|100.2|18354
1605881150000|2020-11-20 14:05:50|||||||||186
1605881190000|2020-11-20 14:06:30|100.3|100.2|100.25|100.2|100.3|100.2|100.25|100.15|16706
1605881200000|2020-11-20 14:06:40||100.15||100.2||100.2||100.15|13673
1605881220000|2020-11-20 14:07:00||100.15||100.2||100.2||100.15|12311
1605881230000|2020-11-20 14:07:10|100.2|100.15|100.2|100.1|100.2|100.2|100.2|100.1|19400
1605881240000|2020-11-20 14:07:20|100.15|100.05|100.15|100.05|100.15|100.05|100.15|100.05|4419
1605881250000|2020-11-20 14:07:30|100.2|100.1|100.25|100.2|100.25|100.2|100.2|100.05|17209
1605881290000|2020-11-20 14:08:10|100.2|100.15|100.2|100.1|100.2|100.15|100.2|100.1|2264
1605881310000|2020-11-20 14:08:30|100.15|100.05|100.2|100.05|100.2|100.05|100.15|100.05|369
1605881360000|2020-11-20 14:09:20|100.15|100|100.1|100|100.15|100|100.1|100|4485
1605881370000|2020-11-20 14:09:30|100.15|100.05|100.25|100.1|100.25|100.15|100.1|100.05|23596
1605881470000|2020-11-20 14:11:10|||||||||2010
1605881500000|2020-11-20 14:11:40|100.2|100.05|100.2|100.1|100.2|100.1|100.15|100.05|27965
1605881520000|2020-11-20 14:12:00|||||||||600
1605881530000|2020-11-20 14:12:10|||||||||2231
1605881540000|2020-11-20 14:12:20|||||||||6679
1605881580000|2020-11-20 14:13:00|100.25|100.15|100.25|100.15|100.25|100.15|100.2|100.15|272
1605881600000|2020-11-20 14:13:20|100.2|100.1|100.2|100.15|100.25|100.15|100.2|100.1|28163
1605881610000|2020-11-20 14:13:30||100.1||100.15||100.15||100.1|9576
1605881620000|2020-11-20 14:13:40||100.1||100.15||100.15||100.1|24036
1605881630000|2020-11-20 14:13:50||100.1||100.15||100.15||100.1|17171
1605881640000|2020-11-20 14:14:00|100.25|100.1|100.2|100.15|100.25|100.15|100.2|100.1|34179
1605881650000|2020-11-20 14:14:10|||||||||8
1605881660000|2020-11-20 14:14:20|||||||||590
1605881680000|2020-11-20 14:14:40|||||||||87
1605881690000|2020-11-20 14:14:50|100.25|100.2|100.3|100.2|100.35|100.25|100.25|100.2|31893
1605881700000|2020-11-20 14:15:00||100.25||100.2||100.25||100.2|3164
1605881720000|2020-11-20 14:15:20|100.35|100.25|100.45|100.35|100.45|100.35|100.35|100.25|33145
1605881730000|2020-11-20 14:15:30|100.4|100.3|100.45|100.3|100.45|100.3|100.4|100.3|4126
1605881740000|2020-11-20 14:15:40|100.5|100.35|100.5|100.35|100.5|100.35|100.5|100.35|8600
1605881750000|2020-11-20 14:15:50|100.45||100.5||100.5||100.45||0
1605881760000|2020-11-20 14:16:00|100.55|100.4|100.55|100.45|100.55|100.45|100.5|100.4|8328
1605881780000|2020-11-20 14:16:20|||||||||108
1605881790000|2020-11-20 14:16:30|||||||||5969
1605881820000|2020-11-20 14:17:00|100.5|100.4|100.5|100.4|100.5|100.45|100.5|100.35|8043
1605881830000|2020-11-20 14:17:10||100.45||100.45||100.45||100.4|3558
1605881880000|2020-11-20 14:18:00|100.45|100.4|100.4|100.3|100.45|100.4|100.4|100.3|6562
1605881890000|2020-11-20 14:18:10|100.35|100.25|100.35|100.3|100.35|100.3|100.35|100.25|11123
1605881900000|2020-11-20 14:18:20|100.4||100.35||100.4||100.35||19360
1605881920000|2020-11-20 14:18:40|||||||||18190
1605881930000|2020-11-20 14:18:50||100.25||100.3||100.3||100.25|42717
1605881940000|2020-11-20 14:19:00||100.25||100.25||100.3||100.25|21464
1605881950000|2020-11-20 14:19:10|100.4|100.3|100.5|100.4|100.5|100.4|100.4|100.3|9699
1605881970000|2020-11-20 14:19:30|||||||||984
1605881980000|2020-11-20 14:19:40|||||||||431
1605881990000|2020-11-20 14:19:50|100.55|100.45|100.5|100.4|100.55|100.45|100.45|100.4|11081
1605882000000|2020-11-20 14:20:00|100.45|100.35|100.55|100.4|100.55|100.4|100.45|100.35|40137
1605882010000|2020-11-20 14:20:10|||||||||396
1605882070000|2020-11-20 14:21:10|||||||||2000
1605882080000|2020-11-20 14:21:20|||||||||2383
1605882090000|2020-11-20 14:21:30|||||||||13379
1605882100000|2020-11-20 14:21:40|100.45|100.45|100.55|100.45|100.55|100.45|100.45|100.4|18376
1605882120000|2020-11-20 14:22:00|100.5|100.4|100.5|100.45|100.55|100.45|100.5|100.4|55124
1605882130000|2020-11-20 14:22:10|||||||||7307
1605882140000|2020-11-20 14:22:20||100.4||100.45||100.45||100.4|15020
1605882160000|2020-11-20 14:22:40||100.4||100.45||100.45||100.4|54200
1605882170000|2020-11-20 14:22:50||100.4||100.45||100.45||100.4|34136
1605882180000|2020-11-20 14:23:00||100.4||100.45||100.45||100.4|0
1605882190000|2020-11-20 14:23:10|||||||||4381
1605882200000|2020-11-20 14:23:20||100.4||100.45||100.45||100.4|6630
1605882210000|2020-11-20 14:23:30||100.4||100.45||100.45||100.4|13630
1605882220000|2020-11-20 14:23:40||100.4||100.45||100.45||100.4|116491
1605882230000|2020-11-20 14:23:50||100.4||100.45||100.45||100.4|20231
1605882240000|2020-11-20 14:24:00||100.4||100.45||100.45||100.4|15683
1605882260000|2020-11-20 14:24:20||100.4||100.45||100.45||100.4|18237
1605882280000|2020-11-20 14:24:40||100.4||100.45||100.45||100.4|2840
1605882290000|2020-11-20 14:24:50||100.4||100.45||100.45||100.4|41824
1605882300000|2020-11-20 14:25:00||100.4||100.45||100.45||100.4|42699
1605882310000|2020-11-20 14:25:10||100.4||100.45||100.45||100.4|12535
1605882320000|2020-11-20 14:25:20||100.4||100.45||100.45||100.4|15770
1605882340000|2020-11-20 14:25:40||100.4||100.45||100.45||100.4|4672
1605882360000|2020-11-20 14:26:00||100.4||100.45||100.45||100.4|9559
1605882390000|2020-11-20 14:26:30||100.4||100.45||100.45||100.4|5365
1605882400000|2020-11-20 14:26:40|||||||||4945
1605882410000|2020-11-20 14:26:50|||||||||4209
1605882420000|2020-11-20 14:27:00||100.4||100.45||100.45||100.4|8953
1605882430000|2020-11-20 14:27:10|||||||||729
1605882440000|2020-11-20 14:27:20||100.4||100.45||100.45||100.4|13729
1605882450000|2020-11-20 14:27:30|||||||||100000
1605882460000|2020-11-20 14:27:40|||||||||11532
1605882470000|2020-11-20 14:27:50|100.55|100.4|100.55|100.45|100.55|100.5|100.5|100.4|118809
1605882480000|2020-11-20 14:28:00|100.6|100.5|100.55|100.45|100.6|100.5|100.55|100.45|4030
1605882510000|2020-11-20 14:28:30|100.5|100.4|100.5|100.45|100.5|100.45|100.5|100.4|29700
1605882550000|2020-11-20 14:29:10|100.55|100.5|100.5|100.45|100.55|100.5|100.5|100.45|5664
1605882560000|2020-11-20 14:29:20|||||||||5046
1605882590000|2020-11-20 14:29:50|100.55|100.5|100.55|100.45|100.55|100.5|100.5|100.45|26641
1605882600000|2020-11-20 14:30:00|100.5||100.5||100.5||100.5||8370
1605882620000|2020-11-20 14:30:20|100.55|100.4|100.55|100.45|100.55|100.5|100.5|100.4|86669
1605882630000|2020-11-20 14:30:30|100.6|100.5|100.6|100.5|100.6|100.55|100.55|100.45|5524
1605882650000|2020-11-20 14:30:50|100.65|100.55|100.65|100.5|100.65|100.55|100.6|100.5|7430
1605882660000|2020-11-20 14:31:00|100.6|100.55|100.65|100.55|100.65|100.55|100.6|100.55|5123
1605882670000|2020-11-20 14:31:10|||||||||6250
1605882680000|2020-11-20 14:31:20|||||||||2300
1605882710000|2020-11-20 14:31:50|||||||||3000
1605882720000|2020-11-20 14:32:00|100.6|100.5|100.5|100.45|100.6|100.5|100.5|100.4|35240
1605882730000|2020-11-20 14:32:10||100.4||100.45||100.45||100.4|7875
1605882740000|2020-11-20 14:32:20||100.4||100.45||100.45||100.4|6666
1605882750000|2020-11-20 14:32:30|100.55||100.5||100.55||100.5||28596
1605882760000|2020-11-20 14:32:40||100.4||100.45||100.45||100.35|84095
1605882770000|2020-11-20 14:32:50|||||||||10034
1605882780000|2020-11-20 14:33:00|100.55|100.5|100.6|100.45|100.6|100.5|100.55|100.45|10489
1605882820000|2020-11-20 14:33:40|100.65|100.5|100.65|100.55|100.65|100.55|100.65|100.5|9121
1605882840000|2020-11-20 14:34:00|100.7|100.6|100.65|100.55|100.7|100.65|100.65|100.55|3554
1605882860000|2020-11-20 14:34:20|100.6|100.5|100.55|100.45|100.6|100.55|100.55|100.4|86745
1605882870000|2020-11-20 14:34:30|100.5|100.4|100.55|100.45|100.55|100.5|100.5|100.4|9564
1605882880000|2020-11-20 14:34:40|100.5|100.4|100.5|100.45|100.55|100.45|100.5|100.4|15507
1605882890000|2020-11-20 14:34:50||100.4||100.45||100.45||100.35|34859
1605882900000|2020-11-20 14:35:00|100.55|100.4|100.5|100.45|100.55|100.5|100.5|100.4|77196
1605882910000|2020-11-20 14:35:10||100.4||100.45||100.45||100.4|59906
1605882920000|2020-11-20 14:35:20||100.4||100.45||100.45||100.4|2903
1605882930000|2020-11-20 14:35:30||100.4||100.45||100.45||100.4|18777
1605882940000|2020-11-20 14:35:40||100.4||100.45||100.45||100.4|13683
1605882950000|2020-11-20 14:35:50|||||||||15036
1605882960000|2020-11-20 14:36:00|||||||||1887
1605882970000|2020-11-20 14:36:10|100.55||100.5||100.55||100.5||21610
1605882990000|2020-11-20 14:36:30|100.55|100.5|100.55|100.5|100.55|100.5|100.55|100.5|21048
1605883000000|2020-11-20 14:36:40||100.45||100.45||100.45||100.45|3657
1605883020000|2020-11-20 14:37:00|100.6|100.5|100.6|100.5|100.6|100.5|100.6|100.45|7592
1605883030000|2020-11-20 14:37:10|100.55|100.45|100.55|100.45|100.6|100.45|100.55|100.45|596
1605883040000|2020-11-20 14:37:20|||||||||12963
1605883060000|2020-11-20 14:37:40|||||||||2000
1605883080000|2020-11-20 14:38:00|100.6|100.5|100.65|100.55|100.65|100.6|100.55|100.5|33117
1605883090000|2020-11-20 14:38:10|100.7|100.6|100.8|100.7|100.8|100.7|100.7|100.6|15977
1605883100000|2020-11-20 14:38:20||100.75||100.7||100.75||100.7|0
1605883130000|2020-11-20 14:38:50|||||||||1295
1605883140000|2020-11-20 14:39:00|100.75|100.65|100.7|100.6|100.75|100.65|100.7|100.6|68921
1605883160000|2020-11-20 14:39:20|||||||||3933
1605883180000|2020-11-20 14:39:40|100.65|100.55|100.65|100.55|100.65|100.55|100.65|100.55|13340
1605883190000|2020-11-20 14:39:50|100.6|100.5|100.55|100.45|100.6|100.5|100.55|100.45|19040
1605883200000|2020-11-20 14:40:00|100.5||100.5||100.5||100.5||10
1605883210000|2020-11-20 14:40:10|100.55|100.5|100.55|100.45|100.55|100.5|100.5|100.45|33512
1605883220000|2020-11-20 14:40:20|||||||||336
1605883230000|2020-11-20 14:40:30|100.5|100.4|100.5|100.45|100.5|100.45|100.5|100.4|19036
1605883240000|2020-11-20 14:40:40|100.55|100.5|100.55|100.45|100.6|100.5|100.55|100.45|20260
1605883250000|2020-11-20 14:40:50|||||||||483
1605883260000|2020-11-20 14:41:00|||||||||44
1605883270000|2020-11-20 14:41:10|100.5|100.4|100.5|100.45|100.5|100.45|100.5|100.4|5035
1605883290000|2020-11-20 14:41:30|100.55|100.5|100.5|100.45|100.55|100.5|100.5|100.45|18591
1605883300000|2020-11-20 14:41:40|100.55||100.55||100.55||100.55||10584
1605883310000|2020-11-20 14:41:50|100.6|100.5|100.6|100.55|100.6|100.55|100.55|100.5|2674
1605883330000|2020-11-20 14:42:10|100.65|100.6|100.6|100.55|100.65|100.6|100.6|100.55|22774
1605883340000|2020-11-20 14:42:20|||||||||977
1605883350000|2020-11-20 14:42:30|||||||||2166
1605883360000|2020-11-20 14:42:40|100.65|100.6|100.65|100.55|100.65|100.6|100.6|100.55|8635
1605883370000|2020-11-20 14:42:50|100.7|100.6|100.7|100.6|100.75|100.65|100.65|100.6|26127
1605883390000|2020-11-20 14:43:10|100.75||100.75||100.75||100.7||1247
1605883400000|2020-11-20 14:43:20|||||||||19719
1605883410000|2020-11-20 14:43:30|100.6|100.55|100.7|100.65|100.75|100.7|100.6|100.55|49391
1605883420000|2020-11-20 14:43:40|100.65|100.6|100.7|100.6|100.7|100.65|100.65|100.6|10990
1605883430000|2020-11-20 14:43:50||100.65||100.65||100.65||100.65|10880
1605883440000|2020-11-20 14:44:00|100.65|100.6|100.65|100.6|100.7|100.65|100.65|100.6|352
1605883450000|2020-11-20 14:44:10|||||||||2166
1605883460000|2020-11-20 14:44:20|||||||||73
1605883470000|2020-11-20 14:44:30|||||||||8446
1605883490000|2020-11-20 14:44:50|100.6|100.55|100.55|100.45|100.65|100.55|100.55|100.45|33676
1605883500000|2020-11-20 14:45:00|||||||||8176
1605883510000|2020-11-20 14:45:10|||||||||100
1605883520000|2020-11-20 14:45:20|100.5|100.4|100.5|100.45|100.6|100.55|100.5|100.4|48638
1605883570000|2020-11-20 14:46:10|100.55|100.5|100.6|100.5|100.6|100.5|100.55|100.5|15449
1605883580000|2020-11-20 14:46:20|100.65|100.55|100.7|100.6|100.7|100.65|100.65|100.55|9532
1605883600000|2020-11-20 14:46:40|||||||||2680
1605883610000|2020-11-20 14:46:50|100.75|100.65|100.75|100.65|100.75|100.65|100.75|100.65|9999
1605883620000|2020-11-20 14:47:00|100.7|100.6|100.65|100.55|100.7|100.6|100.65|100.55|17186
1605883630000|2020-11-20 14:47:10|100.6||100.6||100.6||100.6||3259
1605883640000|2020-11-20 14:47:20||100.5||100.5||100.5||100.5|80
1605883650000|2020-11-20 14:47:30|||||||||1000
1605883660000|2020-11-20 14:47:40|100.55|100.45|100.5|100.45|100.55|100.45|100.5|100.4|33600
1605883670000|2020-11-20 14:47:50|||||||||2000
1605883680000|2020-11-20 14:48:00||100.4||100.45||100.45||100.4|21575
1605883690000|2020-11-20 14:48:10||100.4||100.45||100.45||100.4|12403
1605883700000|2020-11-20 14:48:20||100.4||100.45||100.45||100.4|87625
1605883710000|2020-11-20 14:48:30||100.4||100.45||100.45||100.4|33251
1605883720000|2020-11-20 14:48:40|100.45|100.4|100.35|100.25|100.45|100.45|100.35|100.25|21411
1605883730000|2020-11-20 14:48:50|100.3|100.2|100.25|100.15|100.3|100.25|100.25|100.15|25210
1605883740000|2020-11-20 14:49:00||100.2||100.2||100.2||100.2|0
1605883750000|2020-11-20 14:49:10|||||||||1995
1605883770000|2020-11-20 14:49:30|||||||||2004
1605883790000|2020-11-20 14:49:50|||||||||14726
1605883800000|2020-11-20 14:50:00|100.2|100.15|100.1|100|100.2|100.15|100.1|100|7114
1605883810000|2020-11-20 14:50:10|||||||||4922
1605883820000|2020-11-20 14:50:20|100.05|99.98|99.9|99.84|100.05|99.98|99.9|99.84|43671
1605883830000|2020-11-20 14:50:30|99.88|99.82|99.8|99.76|99.9|99.86|99.8|99.76|58159
1605883840000|2020-11-20 14:50:40|99.78|99.74|99.76|99.7|99.78|99.74|99.76|99.7|3761
1605883850000|2020-11-20 14:50:50|||||||||7631
1605883860000|2020-11-20 14:51:00|99.72|99.68|99.7|99.66|99.76|99.68|99.7|99.62|12086
1605883870000|2020-11-20 14:51:10|99.68|99.62|99.66|99.58|99.7|99.62|99.66|99.58|4340
1605883880000|2020-11-20 14:51:20|99.64|99.56|99.6|99.54|99.64|99.56|99.6|99.54|9737
1605883890000|2020-11-20 14:51:30|99.58|99.52|99.46|99.42|99.6|99.54|99.46|99.42|72157
1605883900000|2020-11-20 14:51:40|99.48|99.4|99.4|99.32|99.5|99.4|99.4|99.32|41236
1605883910000|2020-11-20 14:51:50|99.36|99.36|99.36|99.32|99.4|99.36|99.36|99.32|8682
1605883920000|2020-11-20 14:52:00|99.4||99.36||99.4||99.36||57803
1605883930000|2020-11-20 14:52:10|||||||||9997
1605883940000|2020-11-20 14:52:20|99.38|99.3|99.32|99.28|99.38|99.3|99.32|99.26|42240
1605883950000|2020-11-20 14:52:30|||||||||52383
1605883960000|2020-11-20 14:52:40|99.34|99.3|99.58|99.48|99.58|99.5|99.34|99.3|92824
1605883970000|2020-11-20 14:52:50|99.56|99.46|99.52|99.4|99.56|99.46|99.52|99.38|13196
1605883980000|2020-11-20 14:53:00|99.5|99.38|99.3|99.2|99.5|99.38|99.3|99.16|36519
1605883990000|2020-11-20 14:53:10|99.32|99.18|99.3|99.18|99.34|99.22|99.3|99.18|3589
1605884020000|2020-11-20 14:53:40|99.26|99.2|99.26|99.2|99.26|99.2|99.26|99.2|7829
1605884030000|2020-11-20 14:53:50|99.3|99.22|99.3|99.2|99.32|99.26|99.3|99.2|22449
1605884040000|2020-11-20 14:54:00|99.32|99.24|99.36|99.26|99.36|99.26|99.32|99.24|3090
1605884050000|2020-11-20 14:54:10|||||||||2333
1605884060000|2020-11-20 14:54:20|||||||||13531
1605884070000|2020-11-20 14:54:30|99.34|99.24|99.32|99.26|99.34|99.26|99.32|99.24|1157
1605884090000|2020-11-20 14:54:50|99.34|99.28|99.5|99.4|99.5|99.4|99.34|99.28|53639
1605884100000|2020-11-20 14:55:00|99.52|99.42|99.52|99.42|99.54|99.42|99.52|99.42|515
1605884110000|2020-11-20 14:55:10|99.46|99.4|99.46|99.38|99.46|99.4|99.44|99.38|30841
1605884120000|2020-11-20 14:55:20|||||||||5000
1605884130000|2020-11-20 14:55:30|99.48|99.4|99.9|99.82|99.9|99.82|99.48|99.38|135018
1605884140000|2020-11-20 14:55:40|99.92|99.84|100.05|99.96|100.05|99.96|99.92|99.82|45265
1605884150000|2020-11-20 14:55:50|||||||||10284
1605884160000|2020-11-20 14:56:00|100|99.94|100|99.9|100.05|100|100|99.9|18547
1605884170000|2020-11-20 14:56:10|||||||||8
1605884180000|2020-11-20 14:56:20||99.92||99.92||99.92||99.9|2027
1605884190000|2020-11-20 14:56:30|99.98|99.9|99.98|99.82|99.98|99.9|99.98|99.82|6157
1605884230000|2020-11-20 14:57:10|||||||||776
1605884240000|2020-11-20 14:57:20|99.9|99.9|100|99.9|100|99.9|99.9|99.82|2631
1605884250000|2020-11-20 14:57:30|99.94|99.88|99.96|99.9|99.98|99.9|99.94|99.82|1494
1605884260000|2020-11-20 14:57:40|99.94|99.84|99.94|99.84|99.94|99.84|99.94|99.82|20
1605884270000|2020-11-20 14:57:50|||||||||10278
1605884280000|2020-11-20 14:58:00|99.92|99.82|99.86|99.76|99.94|99.84|99.82|99.74|16401
1605884300000|2020-11-20 14:58:20|99.82|99.74|99.78|99.66|99.86|99.74|99.78|99.66|6319
1605884310000|2020-11-20 14:58:30|99.8||99.78||99.8||99.78||997
1605884320000|2020-11-20 14:58:40|99.7|99.64|99.72|99.64|99.78|99.64|99.7|99.6|25955
1605884330000|2020-11-20 14:58:50|99.7|99.6|99.72|99.6|99.72|99.6|99.7|99.6|1044
1605884340000|2020-11-20 14:59:00|99.7|99.58|99.7|99.56|99.7|99.58|99.7|99.54|8346
1605884350000|2020-11-20 14:59:10|||||||||24201
1605884360000|2020-11-20 14:59:20|||||||||4000
1605884370000|2020-11-20 14:59:30|99.68||99.68||99.68||99.68||1516
1605884380000|2020-11-20 14:59:40|99.66|99.54|99.64|99.54|99.68|99.56|99.64|99.54|9621
1605884390000|2020-11-20 14:59:50|||||||||18748
1605884400000|2020-11-20 15:00:00|99.56|99.56|99.64|99.54|99.64|99.56|99.56|99.54|3188
1605884410000|2020-11-20 15:00:10|99.66|99.56|99.7|99.6|99.7|99.62|99.66|99.56|20604
1605884420000|2020-11-20 15:00:20|99.72|99.62|99.72|99.62|99.72|99.62|99.72|99.62|24799
1605884430000|2020-11-20 15:00:30|99.74|99.64|99.74|99.64|99.74|99.64|99.74|99.64|308
1605884440000|2020-11-20 15:00:40|99.76|99.66|99.78|99.7|99.78|99.7|99.76|99.66|5603
1605884450000|2020-11-20 15:00:50|99.8|99.72|99.82|99.72|99.82|99.74|99.8|99.72|7619
1605884460000|2020-11-20 15:01:00|||||||||2956
1605884470000|2020-11-20 15:01:10|99.8|99.7|99.82|99.72|99.82|99.72|99.78|99.7|10485
1605884480000|2020-11-20 15:01:20|||||||||757
1605884490000|2020-11-20 15:01:30|99.8|99.7|99.82|99.72|99.82|99.72|99.8|99.7|18607
1605884500000|2020-11-20 15:01:40|99.8||99.8||99.8||99.8||0
1605884510000|2020-11-20 15:01:50|99.78|99.7|99.8|99.7|99.8|99.7|99.78|99.7|2532
1605884520000|2020-11-20 15:02:00|99.78||99.8||99.8||99.78||117
1605884530000|2020-11-20 15:02:10|99.78|99.68|99.76|99.66|99.78|99.68|99.74|99.64|8630
1605884540000|2020-11-20 15:02:20|99.74|99.64|99.72|99.64|99.74|99.64|99.7|99.62|5564
1605884550000|2020-11-20 15:02:30|99.7|99.62|99.6|99.5|99.7|99.62|99.58|99.5|16894
1605884560000|2020-11-20 15:02:40|99.62|99.48|99.56|99.48|99.62|99.48|99.56|99.46|26299
1605884570000|2020-11-20 15:02:50|99.52|99.46|99.54|99.46|99.54|99.46|99.52|99.46|1827
1605884580000|2020-11-20 15:03:00|99.52|99.44|99.48|99.4|99.52|99.44|99.48|99.4|16876
1605884590000|2020-11-20 15:03:10|99.46|99.38|99.48|99.42|99.5|99.44|99.46|99.34|37022
1605884600000|2020-11-20 15:03:20|||||||||2206
1605884620000|2020-11-20 15:03:40|99.46|99.38|99.4|99.32|99.46|99.4|99.4|99.28|16384
1605884630000|2020-11-20 15:03:50|99.38|99.3|99.4|99.3|99.4|99.3|99.38|99.3|3378
1605884640000|2020-11-20 15:04:00|||||||||50045
1605884650000|2020-11-20 15:04:10|99.42|99.32|99.44|99.32|99.44|99.34|99.42|99.32|16650
1605884660000|2020-11-20 15:04:20|99.42|99.3|99.56|99.48|99.56|99.48|99.42|99.3|58590
1605884670000|2020-11-20 15:04:30|99.58|99.5|99.62|99.52|99.68|99.56|99.58|99.5|17036
1605884690000|2020-11-20 15:04:50|99.64|99.54|99.66|99.54|99.66|99.54|99.64|99.54|2
1605884700000|2020-11-20 15:05:00|99.68|99.56|99.66|99.56|99.68|99.56|99.66|99.56|60
1605884710000|2020-11-20 15:05:10|99.68|99.58|99.72|99.6|99.72|99.6|99.68|99.58|699
1605884720000|2020-11-20 15:05:20|99.7|99.58|99.58|99.48|99.7|99.6|99.58|99.48|22680
1605884730000|2020-11-20 15:05:30|99.56|99.46|99.54|99.44|99.56|99.46|99.52|99.42|7851
1605884750000|2020-11-20 15:05:50|99.52||99.52||99.52||99.52||21604
1605884760000|2020-11-20 15:06:00|99.5|99.46|99.62|99.56|99.62|99.56|99.5|99.46|61498
1605884770000|2020-11-20 15:06:10|99.64||99.62||99.64||99.62||6991
1605884790000|2020-11-20 15:06:30|99.66|99.58|99.74|99.64|99.74|99.64|99.64|99.58|8183
1605884800000|2020-11-20 15:06:40|||||||||11702
1605884820000|2020-11-20 15:07:00|99.72|99.62|99.64|99.56|99.72|99.62|99.64|99.54|23963
1605884830000|2020-11-20 15:07:10|99.62|99.54|99.58|99.5|99.62|99.54|99.56|99.46|12479
1605884840000|2020-11-20 15:07:20|99.56||99.58||99.58||99.56||12503
1605884870000|2020-11-20 15:07:50|||||||||2498
1605884880000|2020-11-20 15:08:00|99.56|99.48|99.52|99.44|99.56|99.48|99.48|99.44|18996
1605884890000|2020-11-20 15:08:10|||||||||487
1605884900000|2020-11-20 15:08:20|99.5|99.42|99.42|99.36|99.5|99.44|99.42|99.36|27897
1605884910000|2020-11-20 15:08:30|99.44|99.32|99.36|99.3|99.44|99.32|99.36|99.3|7678
1605884920000|2020-11-20 15:08:40|99.38|99.32|99.42|99.36|99.44|99.36|99.36|99.32|41638
1605884930000|2020-11-20 15:08:50|99.44|99.38|99.44|99.38|99.46|99.38|99.44|99.38|2292
1605884940000|2020-11-20 15:09:00|99.46|99.4|99.54|99.46|99.54|99.46|99.46|99.4|31999
1605884950000|2020-11-20 15:09:10|||||||||10848
1605884960000|2020-11-20 15:09:20|99.56|99.48|99.58|99.46|99.6|99.5|99.56|99.46|11724
1605884970000|2020-11-20 15:09:30|99.54|99.48|99.54|99.46|99.56|99.5|99.54|99.46|4887
1605884980000|2020-11-20 15:09:40|99.58|99.48|99.66|99.54|99.68|99.56|99.58|99.48|10406
1605884990000|2020-11-20 15:09:50|99.68|99.56|99.68|99.56|99.7|99.6|99.64|99.56|6638
1605885000000|2020-11-20 15:10:00|99.66|99.54|99.6|99.54|99.66|99.56|99.6|99.5|13569
1605885020000|2020-11-20 15:10:20|||||||||1000
1605885040000|2020-11-20 15:10:40|99.58|99.52|99.58|99.52|99.6|99.52|99.56|99.5|13257
1605885050000|2020-11-20 15:10:50|99.6||99.6||99.6||99.6||0
1605885070000|2020-11-20 15:11:10|||||||||1992
1605885080000|2020-11-20 15:11:20|99.58|99.5|99.58|99.5|99.58|99.5|99.56|99.5|2701
1605885090000|2020-11-20 15:11:30|99.6|99.52|99.54|99.48|99.6|99.52|99.52|99.46|21493
1605885100000|2020-11-20 15:11:40|99.52|99.46|99.5|99.46|99.52|99.48|99.5|99.46|4893
1605885110000|2020-11-20 15:11:50|||||||||6654
1605885120000|2020-11-20 15:12:00|99.48|99.42|99.5|99.44|99.5|99.44|99.48|99.42|2496
1605885130000|2020-11-20 15:12:10|99.48|99.42|99.42|99.36|99.48|99.42|99.36|99.34|17495
1605885140000|2020-11-20 15:12:20|99.4|99.34|99.4|99.36|99.42|99.36|99.4|99.34|7569
1605885150000|2020-11-20 15:12:30|99.38|99.34|99.38|99.34|99.4|99.34|99.38|99.34|361
1605885170000|2020-11-20 15:12:50|99.4|99.36|99.48|99.38|99.48|99.42|99.38|99.36|17431
1605885180000|2020-11-20 15:13:00|99.5|99.4|99.5|99.42|99.5|99.42|99.5|99.4|4949
1605885190000|2020-11-20 15:13:10|99.52||99.5||99.52||99.5||5400
1605885200000|2020-11-20 15:13:20|||||||||700
1605885210000|2020-11-20 15:13:30|||||||||11693
1605885230000|2020-11-20 15:13:50|99.48|99.4|99.4|99.34|99.48|99.4|99.38|99.32|20272
1605885250000|2020-11-20 15:14:10|||||||||100
1605885260000|2020-11-20 15:14:20||99.36||99.36||99.36||99.36|7517
1605885270000|2020-11-20 15:14:30|99.38|99.34|99.38|99.32|99.38|99.34|99.36|99.32|3161
1605885280000|2020-11-20 15:14:40|99.34|99.3|99.3|99.26|99.36|99.3|99.26|99.24|20518
1605885300000|2020-11-20 15:15:00|99.32|99.28|99.44|99.36|99.48|99.44|99.3|99.28|77881
1605885310000|2020-11-20 15:15:10||99.38||99.38||99.38||99.38|3958
1605885320000|2020-11-20 15:15:20|99.46|99.4|99.46|99.4|99.46|99.4|99.46|99.4|15
1605885330000|2020-11-20 15:15:30|99.44|99.38|99.44|99.38|99.44|99.38|99.42|99.36|18385
1605885340000|2020-11-20 15:15:40|||||||||2000
1605885370000|2020-11-20 15:16:10|99.42|99.36|99.36|99.3|99.42|99.36|99.3|99.28|23945
1605885380000|2020-11-20 15:16:20|99.34|99.28|99.34|99.3|99.36|99.3|99.28|99.26|13531
1605885400000|2020-11-20 15:16:40|99.32|99.28|99.32|99.3|99.34|99.3|99.3|99.28|31848
1605885410000|2020-11-20 15:16:50|99.34||99.34||99.34||99.32||9921
1605885420000|2020-11-20 15:17:00|99.32|99.28|99.32|99.26|99.32|99.28|99.28|99.24|102966
1605885440000|2020-11-20 15:17:20|99.34|99.28|99.4|99.32|99.4|99.32|99.32|99.28|12051
1605885450000|2020-11-20 15:17:30|99.38|99.3|99.4|99.32|99.4|99.32|99.38|99.3|655
1605885460000|2020-11-20 15:17:40|99.38||99.38||99.38||99.38||1792
1605885470000|2020-11-20 15:17:50|||||||||9491
1605885480000|2020-11-20 15:18:00|99.4||99.4||99.4||99.4||14726
1605885500000|2020-11-20 15:18:20|99.38||99.38||99.38||99.38||1522
1605885520000|2020-11-20 15:18:40|99.4|99.34|99.42|99.36|99.44|99.36|99.38|99.34|37203
1605885530000|2020-11-20 15:18:50|||||||||20791
1605885540000|2020-11-20 15:19:00|99.4|99.34|99.42|99.34|99.42|99.36|99.36|99.32|26924
1605885580000|2020-11-20 15:19:40|99.4|99.32|99.38|99.34|99.4|99.34|99.34|99.32|21204
1605885590000|2020-11-20 15:19:50|99.4|99.36|99.4|99.36|99.42|99.36|99.38|99.34|18661
1605885600000|2020-11-20 15:20:00|99.38|99.34|99.4|99.36|99.4|99.36|99.38|99.34|53394
1605885610000|2020-11-20 15:20:10|99.36|99.34|99.38|99.32|99.38|99.34|99.36|99.32|36260
1605885620000|2020-11-20 15:20:20|99.36|99.3|99.34|99.28|99.36|99.3|99.32|99.28|18872
1605885630000|2020-11-20 15:20:30|99.32||99.34||99.34||99.32||4172
1605885650000|2020-11-20 15:20:50|99.36|99.3|99.86|99.8|99.86|99.8|99.34|99.3|147471
1605885660000|2020-11-20 15:21:00|99.88|99.78|99.9|99.84|99.9|99.84|99.88|99.78|15538
1605885670000|2020-11-20 15:21:10|99.88|99.82|99.92|99.82|99.92|99.82|99.88|99.82|12218
1605885680000|2020-11-20 15:21:20||99.86||99.86||99.86||99.86|2026
1605885690000|2020-11-20 15:21:30|99.94|99.88|100|99.92|100|99.92|99.94|99.88|30958
1605885700000|2020-11-20 15:21:40|99.98|99.9|99.96|99.86|99.98|99.92|99.92|99.86|30726
1605885710000|2020-11-20 15:21:50|99.94|99.84|100|99.96|100|99.96|99.9|99.82|14980
1605885720000|2020-11-20 15:22:00|100.05|99.98|100|99.96|100.1|100|100|99.96|18352
1605885730000|2020-11-20 15:22:10|||||||||137
1605885740000|2020-11-20 15:22:20|99.98|99.94|99.96|99.86|100|99.94|99.96|99.84|10294
1605885760000|2020-11-20 15:22:40|||||||||1000
1605885780000|2020-11-20 15:23:00|||||||||2977
1605885790000|2020-11-20 15:23:10|99.92|99.84|99.86|99.8|99.92|99.84|99.86|99.8|1855
1605885800000|2020-11-20 15:23:20|99.84|99.76|99.76|99.66|99.84|99.76|99.66|99.6|19632
1605885820000|2020-11-20 15:23:40|||||||||1484
1605885840000|2020-11-20 15:24:00|99.74|99.64|99.72|99.66|99.74|99.66|99.72|99.62|9290
1605885850000|2020-11-20 15:24:10|99.7|99.62|99.62|99.54|99.7|99.62|99.6|99.52|19991
1605885860000|2020-11-20 15:24:20|99.6|99.52|99.56|99.5|99.62|99.54|99.56|99.5|3068
1605885870000|2020-11-20 15:24:30|99.54|99.48|99.52|99.42|99.56|99.48|99.52|99.4|778
1605885880000|2020-11-20 15:24:40|99.5|99.4|99.44|99.36|99.5|99.4|99.44|99.36|2022
1605885890000|2020-11-20 15:24:50|99.42|99.34|99.4|99.3|99.42|99.34|99.4|99.3|25400
1605885900000|2020-11-20 15:25:00|99.38|99.28|99.42|99.32|99.42|99.4|99.32|99.28|31409
1605885930000|2020-11-20 15:25:30|||||||||3491
1605885940000|2020-11-20 15:25:40|||||||||10000
1605885950000|2020-11-20 15:25:50|99.4|99.3|99.44|99.34|99.44|99.36|99.34|99.28|37106
1605885960000|2020-11-20 15:26:00|99.46|99.36|99.5|99.4|99.5|99.42|99.46|99.36|11522
1605885980000|2020-11-20 15:26:20|99.52|99.42|99.56|99.48|99.56|99.52|99.52|99.42|12616
1605885990000|2020-11-20 15:26:30|99.54|99.46|99.54|99.44|99.54|99.46|99.52|99.42|10842
1605886000000|2020-11-20 15:26:40|99.52|99.42|99.48|99.38|99.52|99.44|99.48|99.36|8384
1605886010000|2020-11-20 15:26:50|99.46|99.36|99.42|99.36|99.46|99.4|99.42|99.34|360
1605886020000|2020-11-20 15:27:00|99.4|99.34|99.42|99.32|99.42|99.34|99.4|99.3|548
1605886030000|2020-11-20 15:27:10|99.4|99.34|99.4|99.32|99.4|99.34|99.4|99.3|4
1605886040000|2020-11-20 15:27:20|99.38|99.3|99.38|99.32|99.38|99.32|99.34|99.28|15824
1605886050000|2020-11-20 15:27:30|99.4|99.34|99.42|99.34|99.42|99.34|99.4|99.34|22032
1605886060000|2020-11-20 15:27:40|99.44|99.36|99.44|99.34|99.46|99.36|99.44|99.34|0
1605886070000|2020-11-20 15:27:50|99.42|99.32|99.42|99.34|99.42|99.34|99.4|99.32|3233
1605886080000|2020-11-20 15:28:00|99.38|99.32|99.34|99.28|99.38|99.32|99.34|99.28|4247
1605886090000|2020-11-20 15:28:10|99.36|99.3|99.42|99.32|99.44|99.32|99.36|99.3|13578
1605886100000|2020-11-20 15:28:20|99.4||99.4||99.4||99.4||424
1605886120000|2020-11-20 15:28:40|99.38||99.4||99.4||99.38||32733
1605886130000|2020-11-20 15:28:50|99.42|99.34|99.42|99.34|99.42|99.34|99.4|99.34|10502
1605886150000|2020-11-20 15:29:10|99.4|99.32|99.42|99.36|99.44|99.36|99.38|99.32|14256
1605886160000|2020-11-20 15:29:20|||||||||1000
1605886170000|2020-11-20 15:29:30|||||||||37335
1605886180000|2020-11-20 15:29:40|99.44|99.38|99.46|99.38|99.46|99.38|99.44|99.38|3516
1605886200000|2020-11-20 15:30:00|99.48|99.4|99.5|99.4|99.52|99.46|99.44|99.4|30019
1605886220000|2020-11-20 15:30:20||99.42||99.4||99.42||99.4|1685
1605886230000|2020-11-20 15:30:30|99.48||99.48||99.48||99.48||4425
1605886240000|2020-11-20 15:30:40|99.46|99.38|99.34|99.28|99.46|99.38|99.34|99.28|20601
1605886250000|2020-11-20 15:30:50|99.32|99.26|99.36|99.26|99.38|99.26|99.3|99.2|136132
1605886260000|2020-11-20 15:31:00|99.38|99.28|99.4|99.3|99.42|99.38|99.36|99.28|67753
1605886270000|2020-11-20 15:31:10|99.38|99.28|99.4|99.3|99.4|99.3|99.32|99.26|31107
1605886280000|2020-11-20 15:31:20|99.42|99.34|99.4|99.36|99.42|99.36|99.4|99.34|13
1605886290000|2020-11-20 15:31:30|99.38|99.34|99.38|99.3|99.38|99.34|99.36|99.3|11160
1605886300000|2020-11-20 15:31:40|99.36|99.28|99.34|99.26|99.36|99.28|99.34|99.22|2901
1605886310000|2020-11-20 15:31:50|99.32|99.24|99.34|99.24|99.34|99.32|99.22|99.18|40460
1605886320000|2020-11-20 15:32:00|99.36|99.26|99.36|99.26|99.38|99.36|99.36|99.26|6888
1605886330000|2020-11-20 15:32:10|99.38||99.36||99.38||99.36||0
1605886340000|2020-11-20 15:32:20|99.38||99.38||99.38||99.38||0
1605886350000|2020-11-20 15:32:30||99.3||99.3||99.3||99.3|113
1605886360000|2020-11-20 15:32:40|99.4|99.32|99.42|99.36|99.42|99.4|99.4|99.32|15003
1605886370000|2020-11-20 15:32:50|99.44|99.38|99.44|99.38|99.46|99.44|99.44|99.38|4390
1605886380000|2020-11-20 15:33:00|||||||||5029
1605886400000|2020-11-20 15:33:20|99.42|99.36|99.44|99.36|99.44|99.36|99.4|99.32|24186
1605886410000|2020-11-20 15:33:30|||||||||10000
1605886420000|2020-11-20 15:33:40|99.42|99.44|99.44|99.36|99.46|99.44|99.42|99.36|5536
1605886430000|2020-11-20 15:33:50|99.46|99.38|99.46|99.38|99.46|99.38|99.46|99.36|10
1605886440000|2020-11-20 15:34:00|99.44||99.44||99.44||99.44||474
1605886450000|2020-11-20 15:34:10|99.42|99.36|99.44|99.38|99.44|99.38|99.42|99.36|5672
1605886460000|2020-11-20 15:34:20|99.42|99.36|99.42|99.36|99.42|99.36|99.42|99.32|7927
1605886470000|2020-11-20 15:34:30|99.4|99.34|99.4|99.32|99.4|99.34|99.4|99.32|4200
1605886480000|2020-11-20 15:34:40|99.38|99.3|99.38|99.28|99.38|99.32|99.36|99.26|17606
1605886490000|2020-11-20 15:34:50|99.36||99.36||99.36||99.36||111
1605886500000|2020-11-20 15:35:00|99.38|99.3|99.52|99.44|99.52|99.5|99.38|99.3|78589
1605886520000|2020-11-20 15:35:20|99.5|99.5|99.52|99.44|99.52|99.5|99.5|99.44|10361
1605886530000|2020-11-20 15:35:30|||||||||1861
1605886540000|2020-11-20 15:35:40||99.46||99.46||99.46||99.46|2190
1605886550000|2020-11-20 15:35:50|99.5|99.44|99.5|99.46|99.52|99.46|99.5|99.44|8448
1605886560000|2020-11-20 15:36:00|99.48|99.44|99.52|99.46|99.52|99.46|99.48|99.44|5686
1605886570000|2020-11-20 15:36:10|99.54|99.5|99.66|99.6|99.66|99.6|99.54|99.5|45560
1605886580000|2020-11-20 15:36:20|99.64|99.64|99.68|99.6|99.7|99.68|99.64|99.54|38420
1605886590000|2020-11-20 15:36:30|||||||||10000
1605886610000|2020-11-20 15:36:50|99.7|99.62|99.72|99.64|99.72|99.64|99.7|99.62|8512
1605886620000|2020-11-20 15:37:00|99.74|99.66|99.82|99.76|99.82|99.76|99.74|99.66|22553
1605886630000|2020-11-20 15:37:10|99.86|99.78|99.88|99.8|99.92|99.86|99.86|99.76|51875
1605886640000|2020-11-20 15:37:20|99.9|99.82|99.9|99.82|99.9|99.82|99.9|99.82|1000
1605886650000|2020-11-20 15:37:30|99.88|99.8|99.88|99.8|99.88|99.82|99.86|99.8|6746
1605886670000|2020-11-20 15:37:50|99.9|99.82|100.05|99.94|100.05|100|99.9|99.82|56502
1605886680000|2020-11-20 15:38:00|100|100|100.1|100|100.1|100.05|99.94|99.92|35049
1605886690000|2020-11-20 15:38:10|100.05|99.96|100.1|100|100.1|100|100.05|99.94|29758
1605886700000|2020-11-20 15:38:20|||||||||6692
1605886710000|2020-11-20 15:38:30|||||||||8875
1605886720000|2020-11-20 15:38:40|100.05|99.98|100.1|99.96|100.1|100|100.05|99.94|33639
1605886740000|2020-11-20 15:39:00||99.98||99.98||99.98||99.98|0
1605886750000|2020-11-20 15:39:10||100||100||100||100|0
1605886790000|2020-11-20 15:39:50|100.05|99.98|100.05|99.96|100.05|99.98|99.96|99.86|24848
1605886800000|2020-11-20 15:40:00|100.1|99.98|100.1|99.94|100.1|99.98|100.05|99.92|15956
1605886820000|2020-11-20 15:40:20|100.05|99.96|100.1|99.96|100.1|99.98|100|99.94|8933
1605886830000|2020-11-20 15:40:30||99.98||99.98||100||99.98|6845
1605886840000|2020-11-20 15:40:40|100.05|99.96|99.98|99.92|100.05|99.96|99.98|99.9|8837
1605886850000|2020-11-20 15:40:50||99.9||99.9||99.9||99.9|0
1605886860000|2020-11-20 15:41:00||99.92||99.92||99.92||99.92|2000
1605886870000|2020-11-20 15:41:10|100|99.96|99.98|99.88|100|99.96|99.96|99.86|9064
1605886880000|2020-11-20 15:41:20|99.96|99.86|99.94|99.88|99.96|99.88|99.94|99.86|3002
1605886890000|2020-11-20 15:41:30|99.92|99.86|99.9|99.78|99.92|99.88|99.84|99.76|25933
1605886900000|2020-11-20 15:41:40|99.88|99.76|99.8|99.72|99.88|99.76|99.8|99.72|8014
1605886910000|2020-11-20 15:41:50|99.78|99.7|99.68|99.6|99.78|99.7|99.68|99.6|13196
1605886920000|2020-11-20 15:42:00|99.66|99.58|99.64|99.54|99.66|99.58|99.64|99.54|8284
1605886930000|2020-11-20 15:42:10|99.62|99.52|99.58|99.52|99.62|99.54|99.58|99.52|13264
1605886940000|2020-11-20 15:42:20|99.6|99.54|99.66|99.58|99.66|99.62|99.6|99.54|23748
1605886950000|2020-11-20 15:42:30||99.6||99.58||99.6||99.58|1225
1605886960000|2020-11-20 15:42:40|99.64|99.56|99.44|99.36|99.64|99.56|99.44|99.36|11272
1605886970000|2020-11-20 15:42:50|99.42|99.34|99.42|99.34|99.42|99.4|99.36|99.32|35701
1605886980000|2020-11-20 15:43:00|99.44|99.42|99.54|99.48|99.58|99.54|99.44|99.42|22400
1605886990000|2020-11-20 15:43:10|99.52||99.54||99.54||99.52||3804
1605887000000|2020-11-20 15:43:20|99.56|99.5|99.66|99.56|99.66|99.56|99.56|99.5|3567
1605887010000|2020-11-20 15:43:30|99.68|99.66|99.68|99.58|99.68|99.66|99.66|99.56|16468
1605887020000|2020-11-20 15:43:40|99.66|99.6|99.66|99.62|99.68|99.66|99.66|99.6|5790
1605887030000|2020-11-20 15:43:50|99.68|99.64|99.68|99.64|99.68|99.64|99.68|99.64|5
1605887050000|2020-11-20 15:44:10|||||||||469
1605887060000|2020-11-20 15:44:20|99.66|99.62|99.66|99.58|99.68|99.64|99.64|99.58|23209
1605887070000|2020-11-20 15:44:30|99.68|99.66|99.7|99.62|99.7|99.66|99.66|99.58|7683
1605887080000|2020-11-20 15:44:40|99.68|99.68|99.68|99.62|99.68|99.68|99.68|99.62|2357
1605887090000|2020-11-20 15:44:50|99.66|99.6|99.64|99.58|99.66|99.6|99.64|99.58|3375
1605887100000|2020-11-20 15:45:00|99.66|99.6|99.78|99.76|99.8|99.76|99.66|99.6|49897
1605887110000|2020-11-20 15:45:10|99.8|99.78|99.84|99.78|99.84|99.78|99.8|99.76|24231
1605887120000|2020-11-20 15:45:20|99.82|99.76|99.84|99.76|99.84|99.76|99.82|99.76|6392
1605887140000|2020-11-20 15:45:40|99.82|99.74|99.78|99.7|99.82|99.74|99.78|99.68|3765
1605887150000|2020-11-20 15:45:50|99.76|99.68|99.76|99.68|99.76|99.68|99.74|99.68|2911
1605887160000|2020-11-20 15:46:00|99.74||99.74||99.74||99.74||17906
1605887170000|2020-11-20 15:46:10|||||||||985
1605887180000|2020-11-20 15:46:20|99.72|99.66|99.74|99.68|99.74|99.72|99.68|99.6|5638
1605887190000|2020-11-20 15:46:30|99.72|99.64|99.7|99.64|99.74|99.68|99.7|99.64|753
1605887200000|2020-11-20 15:46:40|99.68|99.6|99.66|99.58|99.68|99.6|99.6|99.56|5290
1605887210000|2020-11-20 15:46:50|||||||||1985
1605887220000|2020-11-20 15:47:00|||||||||2000
1605887230000|2020-11-20 15:47:10|99.64|99.56|99.64|99.56|99.64|99.56|99.64|99.56|2524
1605887240000|2020-11-20 15:47:20|||||||||4986
1605887260000|2020-11-20 15:47:40|99.62|99.54|99.6|99.52|99.62|99.58|99.58|99.5|14685
1605887270000|2020-11-20 15:47:50||99.54||99.54||99.54||99.54|4363
1605887280000|2020-11-20 15:48:00|99.62|99.56|99.84|99.78|99.84|99.78|99.62|99.56|76273
1605887290000|2020-11-20 15:48:10|99.82|99.76|99.94|99.86|100|99.94|99.82|99.74|84356
1605887300000|2020-11-20 15:48:20|99.96|99.88|99.94|99.88|99.96|99.9|99.94|99.88|952
1605887310000|2020-11-20 15:48:30|99.92|99.86|99.92|99.84|99.94|99.88|99.88|99.84|32114
1605887330000|2020-11-20 15:48:50|99.9|99.86|99.84|99.76|99.9|99.86|99.84|99.76|18179
1605887340000|2020-11-20 15:49:00||99.78||99.78||99.78||99.78|0
1605887350000|2020-11-20 15:49:10|99.86|99.8|99.94|99.88|100|99.9|99.86|99.8|43059
1605887360000|2020-11-20 15:49:20|99.92|99.86|99.94|99.84|99.94|99.86|99.92|99.8|8751
1605887370000|2020-11-20 15:49:30|99.92|99.82|99.86|99.78|99.92|99.82|99.84|99.76|5329
1605887400000|2020-11-20 15:50:00|99.82|99.8|99.84|99.78|99.86|99.8|99.8|99.76|7361
1605887410000|2020-11-20 15:50:10|99.82||99.82||99.82||99.82||15000
1605887420000|2020-11-20 15:50:20|99.8|99.76|99.8|99.74|99.8|99.76|99.8|99.7|9054
1605887430000|2020-11-20 15:50:30|||||||||50000
1605887440000|2020-11-20 15:50:40|||||||||14434
1605887450000|2020-11-20 15:50:50|99.78|99.72|99.76|99.72|99.78|99.72|99.76|99.7|5965
1605887460000|2020-11-20 15:51:00|99.72|99.7|99.68|99.62|99.76|99.7|99.68|99.62|11505
1605887470000|2020-11-20 15:51:10|99.66|99.6|99.6|99.54|99.66|99.6|99.6|99.54|10029
1605887480000|2020-11-20 15:51:20|99.58|99.52|99.6|99.5|99.6|99.52|99.56|99.5|3064
1605887490000|2020-11-20 15:51:30|99.58|99.48|99.54|99.46|99.58|99.48|99.54|99.46|10351
1605887500000|2020-11-20 15:51:40|||||||||19857
1605887510000|2020-11-20 15:51:50|99.56|99.48|99.58|99.52|99.58|99.52|99.54|99.48|31947
1605887520000|2020-11-20 15:52:00|99.6|99.54|99.62|99.56|99.62|99.56|99.6|99.52|2638
1605887530000|2020-11-20 15:52:10|99.6|99.54|99.6|99.52|99.6|99.54|99.58|99.52|1725
1605887540000|2020-11-20 15:52:20|||||||||4039
1605887550000|2020-11-20 15:52:30|99.58|99.54|99.6|99.54|99.6|99.54|99.58|99.54|5468
1605887570000|2020-11-20 15:52:50|99.58|99.52|99.58|99.52|99.58|99.52|99.56|99.52|2100
1605887580000|2020-11-20 15:53:00|99.56|99.5|99.58|99.52|99.62|99.56|99.56|99.46|132133
1605887590000|2020-11-20 15:53:10|99.6|99.58|99.6|99.52|99.62|99.58|99.6|99.52|11519
1605887600000|2020-11-20 15:53:20|99.62|99.58|99.6|99.52|99.62|99.58|99.58|99.52|38663
1605887610000|2020-11-20 15:53:30|||||||||400
1605887620000|2020-11-20 15:53:40|||||||||13979
1605887630000|2020-11-20 15:53:50|99.58|99.5|99.56|99.5|99.58|99.5|99.52|99.46|8983
1605887640000|2020-11-20 15:54:00|99.58|99.56|99.6|99.58|99.6|99.58|99.56|99.5|62696
1605887650000|2020-11-20 15:54:10|||||||||13374
1605887660000|2020-11-20 15:54:20|99.62|99.56|99.62|99.58|99.62|99.6|99.62|99.56|4431
1605887670000|2020-11-20 15:54:30|||||||||26060
1605887680000|2020-11-20 15:54:40|99.6|99.56|99.64|99.6|99.66|99.62|99.6|99.56|32594
1605887690000|2020-11-20 15:54:50|99.66||99.66||99.66||99.66||5202
1605887720000|2020-11-20 15:55:20|99.64|99.58|99.62|99.56|99.64|99.6|99.6|99.56|65384
1605887730000|2020-11-20 15:55:30|99.58|99.54|99.6|99.54|99.62|99.58|99.58|99.52|21492
1605887740000|2020-11-20 15:55:40||99.56||99.56||99.56||99.56|0
1605887750000|2020-11-20 15:55:50|99.58|99.52|99.58|99.52|99.58|99.52|99.58|99.5|386
1605887760000|2020-11-20 15:56:00|99.6|99.54|99.7|99.68|99.72|99.68|99.6|99.54|54788
1605887770000|2020-11-20 15:56:10|99.72|99.7|99.76|99.72|99.78|99.72|99.72|99.7|12850
1605887780000|2020-11-20 15:56:20|99.74|99.7|99.7|99.66|99.74|99.72|99.7|99.66|10707
1605887790000|2020-11-20 15:56:30|99.72|99.68|99.76|99.74|99.78|99.74|99.72|99.68|26858
1605887800000|2020-11-20 15:56:40||99.7||99.72||99.74||99.68|38129
1605887810000|2020-11-20 15:56:50|99.72|99.7|99.74|99.68|99.76|99.7|99.68|99.66|11834
1605887820000|2020-11-20 15:57:00|99.68|99.66|99.74|99.7|99.74|99.7|99.68|99.66|6347
1605887830000|2020-11-20 15:57:10|99.72|99.68|99.74|99.7|99.74|99.7|99.72|99.68|3058
1605887840000|2020-11-20 15:57:20||99.68||99.68||99.68||99.68|553
1605887850000|2020-11-20 15:57:30|99.72|99.7|99.74|99.68|99.74|99.7|99.72|99.66|2383
1605887860000|2020-11-20 15:57:40|99.72|99.66|99.72|99.64|99.72|99.66|99.7|99.62|3064
1605887870000|2020-11-20 15:57:50|99.74|99.66|99.8|99.72|99.8|99.76|99.74|99.66|22887
1605887880000|2020-11-20 15:58:00||99.74||99.74||99.74||99.74|4404
1605887900000|2020-11-20 15:58:20|99.78|99.72|99.68|99.64|99.78|99.72|99.66|99.64|23953
1605887910000|2020-11-20 15:58:30|99.66|99.62|99.68|99.62|99.68|99.62|99.66|99.62|4046
1605887920000|2020-11-20 15:58:40|99.66||99.66||99.66||99.66||0
1605887930000|2020-11-20 15:58:50|99.68||99.66||99.68||99.66||918
1605887940000|2020-11-20 15:59:00|99.64|99.6|99.62|99.56|99.64|99.62|99.62|99.54|6506
1605887960000|2020-11-20 15:59:20|99.6|99.54|99.6|99.54|99.6|99.54|99.6|99.54|345
1605887970000|2020-11-20 15:59:30|99.58|99.52|99.58|99.52|99.58|99.54|99.58|99.52|3377
1605887980000|2020-11-20 15:59:40|99.56|99.5|99.54|99.46|99.56|99.5|99.54|99.44|12032
1605887990000|2020-11-20 15:59:50|99.52|99.44|99.52|99.46|99.52|99.46|99.52|99.44|4726
1605888000000|2020-11-20 16:00:00|99.5|99.44|99.5|99.46|99.5|99.46|99.48|99.44|8204
1605888010000|2020-11-20 16:00:10|99.48|99.44|99.5|99.44|99.5|99.44|99.48|99.44|5303
1605888020000|2020-11-20 16:00:20|99.52|99.46|99.58|99.52|99.58|99.54|99.5|99.44|77530
1605888040000|2020-11-20 16:00:40|99.56|99.5|99.58|99.52|99.58|99.52|99.56|99.48|8596
1605888050000|2020-11-20 16:00:50|99.6|99.54|99.6|99.54|99.6|99.54|99.58|99.52|11002
1605888060000|2020-11-20 16:01:00|99.58|99.52|99.58|99.54|99.6|99.54|99.58|99.52|9412
1605888070000|2020-11-20 16:01:10|99.6|99.56|99.6|99.56|99.6|99.56|99.6|99.54|10786
1605888080000|2020-11-20 16:01:20|99.62|99.58|99.64|99.58|99.64|99.58|99.62|99.56|5232
1605888100000|2020-11-20 16:01:40|99.66|99.6|99.64|99.62|99.66|99.62|99.64|99.6|4701
1605888110000|2020-11-20 16:01:50||99.6||99.58||99.6||99.58|2317
1605888120000|2020-11-20 16:02:00|99.66|99.6|99.72|99.66|99.72|99.66|99.64|99.6|46528
1605888150000|2020-11-20 16:02:30|99.74|99.68|99.76|99.7|99.76|99.72|99.74|99.68|5914
1605888160000|2020-11-20 16:02:40|99.78|99.72|99.88|99.82|99.88|99.82|99.78|99.72|33943
1605888170000|2020-11-20 16:02:50|99.9|99.84|99.92|99.86|99.92|99.86|99.9|99.84|18371
1605888180000|2020-11-20 16:03:00|99.94|99.88|99.94|99.9|100|99.94|99.94|99.88|32392
1605888190000|2020-11-20 16:03:10|99.92|99.88|99.8|99.72|99.92|99.88|99.8|99.72|34599
1605888200000|2020-11-20 16:03:20|99.82|99.74|99.82|99.72|99.84|99.74|99.82|99.72|2981
1605888210000|2020-11-20 16:03:30|||||||||1384
1605888230000|2020-11-20 16:03:50|99.8|99.7|99.74|99.68|99.8|99.7|99.68|99.66|14206
1605888240000|2020-11-20 16:04:00|99.76|99.7|99.76|99.7|99.78|99.7|99.76|99.7|10
1605888260000|2020-11-20 16:04:20|99.74|99.68|99.68|99.66|99.74|99.68|99.64|99.62|13596
1605888270000|2020-11-20 16:04:30|99.72|99.64|99.7|99.62|99.72|99.64|99.66|99.62|10767
1605888290000|2020-11-20 16:04:50|99.68||99.68||99.68||99.68||483
1605888300000|2020-11-20 16:05:00|99.7|99.64|99.72|99.66|99.72|99.7|99.7|99.64|41366
1605888310000|2020-11-20 16:05:10||99.68||99.68||99.68||99.68|0
1605888320000|2020-11-20 16:05:20|99.7|99.66|99.7|99.62|99.7|99.66|99.68|99.62|29833
1605888330000|2020-11-20 16:05:30|99.68|99.6|99.68|99.62|99.68|99.62|99.68|99.6|10303
1605888340000|2020-11-20 16:05:40|||||||||3986
1605888350000|2020-11-20 16:05:50|99.66|99.6|99.64|99.58|99.66|99.62|99.64|99.54|1967
1605888360000|2020-11-20 16:06:00|99.62|99.6|99.64|99.62|99.66|99.62|99.62|99.56|28209
1605888370000|2020-11-20 16:06:10|99.66|99.6|99.62|99.54|99.66|99.62|99.62|99.54|14095
1605888380000|2020-11-20 16:06:20|99.6|99.52|99.58|99.52|99.62|99.56|99.58|99.48|21414
1605888390000|2020-11-20 16:06:30|||||||||34955
1605888400000|2020-11-20 16:06:40|99.6|99.54|99.64|99.58|99.64|99.58|99.6|99.54|30129
1605888410000|2020-11-20 16:06:50|99.62|99.56|99.64|99.58|99.64|99.58|99.62|99.54|7859
1605888430000|2020-11-20 16:07:10|||||||||3000
1605888460000|2020-11-20 16:07:40|99.62|99.6|99.6|99.58|99.62|99.6|99.6|99.54|58820
1605888470000|2020-11-20 16:07:50|99.62|99.6|99.64|99.6|99.64|99.6|99.62|99.58|13202
1605888480000|2020-11-20 16:08:00|||||||||1486
1605888500000|2020-11-20 16:08:20|99.62|99.58|99.56|99.52|99.62|99.58|99.54|99.48|39885
1605888510000|2020-11-20 16:08:30|99.54|99.5|99.58|99.52|99.58|99.52|99.54|99.48|18799
1605888520000|2020-11-20 16:08:40|||||||||1000
1605888530000|2020-11-20 16:08:50|||||||||560
1605888540000|2020-11-20 16:09:00|99.6|99.54|99.58|99.54|99.6|99.54|99.58|99.52|5125
1605888550000|2020-11-20 16:09:10|99.56|99.52|99.58|99.52|99.58|99.52|99.54|99.5|733
1605888570000|2020-11-20 16:09:30||99.5||99.52||99.52||99.5|4168
1605888580000|2020-11-20 16:09:40|99.56||99.56||99.56||99.56||2200
1605888590000|2020-11-20 16:09:50|99.54|99.5|99.54|99.5|99.54|99.5|99.54|99.5|2138
1605888600000|2020-11-20 16:10:00|99.52|99.48|99.52|99.48|99.54|99.5|99.52|99.48|6860
1605888610000|2020-11-20 16:10:10|99.5|99.46|99.5|99.46|99.5|99.46|99.5|99.46|8335
1605888620000|2020-11-20 16:10:20|99.48|99.44|99.46|99.38|99.48|99.46|99.44|99.36|38138
1605888630000|2020-11-20 16:10:30|99.44|99.42|99.4|99.36|99.44|99.42|99.38|99.32|9467
1605888640000|2020-11-20 16:10:40|99.38|99.34|99.36|99.3|99.38|99.36|99.36|99.3|7393
1605888650000|2020-11-20 16:10:50|99.34|99.28|99.3|99.26|99.34|99.28|99.3|99.26|57224
1605888660000|2020-11-20 16:11:00|99.28|99.28|99.42|99.38|99.42|99.38|99.28|99.28|72387
1605888670000|2020-11-20 16:11:10|99.44|99.4|99.52|99.5|99.52|99.5|99.44|99.4|21018
1605888680000|2020-11-20 16:11:20|99.54|99.48|99.54|99.48|99.54|99.5|99.54|99.46|7955
1605888690000|2020-11-20 16:11:30|99.5|99.46|99.52|99.5|99.54|99.5|99.5|99.46|7797
1605888700000|2020-11-20 16:11:40|99.5|99.48|99.5|99.42|99.5|99.48|99.48|99.4|62962
1605888710000|2020-11-20 16:11:50|99.48|99.48|99.52|99.5|99.52|99.5|99.48|99.44|12673
1605888720000|2020-11-20 16:12:00|99.54|99.52|99.56|99.52|99.56|99.54|99.54|99.5|61286
1605888730000|2020-11-20 16:12:10|99.54|99.5|99.56|99.5|99.56|99.54|99.54|99.46|8883
1605888740000|2020-11-20 16:12:20|||||||||3000
1605888760000|2020-11-20 16:12:40|||||||||5000
1605888780000|2020-11-20 16:13:00|99.58|99.52|99.66|99.6|99.66|99.6|99.56|99.52|58640
1605888800000|2020-11-20 16:13:20|99.64|99.58|99.64|99.6|99.66|99.6|99.64|99.58|3615
1605888820000|2020-11-20 16:13:40|||||||||5930
1605888830000|2020-11-20 16:13:50|99.62|99.58|99.58|99.54|99.64|99.6|99.56|99.52|8474
1605888840000|2020-11-20 16:14:00|99.6||99.58||99.6||99.58||0
1605888850000|2020-11-20 16:14:10|99.56|99.52|99.54|99.5|99.58|99.54|99.52|99.48|58448
1605888860000|2020-11-20 16:14:20|99.56|99.54|99.48|99.42|99.56|99.54|99.48|99.42|49059
1605888870000|2020-11-20 16:14:30|99.46|99.4|99.46|99.42|99.46|99.42|99.46|99.4|1958
1605888880000|2020-11-20 16:14:40|99.44|99.4|99.46|99.4|99.46|99.4|99.44|99.36|48264
1605888890000|2020-11-20 16:14:50|99.44|99.38|99.34|99.3|99.44|99.38|99.34|99.26|13791
1605888900000|2020-11-20 16:15:00|99.36|99.32|99.4|99.38|99.4|99.38|99.34|99.32|38060
1605888910000|2020-11-20 16:15:10|99.42|99.36|99.46|99.42|99.46|99.42|99.42|99.36|31749
1605888920000|2020-11-20 16:15:20|99.48||99.48||99.48||99.48||7313
1605888930000|2020-11-20 16:15:30|99.5|99.46|99.5|99.48|99.52|99.48|99.5|99.46|24693
1605888940000|2020-11-20 16:15:40|99.52|99.5|99.56|99.5|99.56|99.54|99.52|99.48|12830
1605888950000|2020-11-20 16:15:50|99.58|99.52|99.58|99.54|99.58|99.54|99.58|99.52|8910
1605888960000|2020-11-20 16:16:00|99.6|99.56|99.6|99.56|99.6|99.58|99.6|99.56|2672
1605888970000|2020-11-20 16:16:10|99.58|99.54|99.6|99.54|99.6|99.56|99.58|99.52|7043
1605889010000|2020-11-20 16:16:50|||||||||887
1605889020000|2020-11-20 16:17:00|99.62|99.56|99.64|99.6|99.64|99.6|99.62|99.56|25225
1605889030000|2020-11-20 16:17:10|99.66|99.62|99.66|99.62|99.66|99.62|99.66|99.62|1297
1605889040000|2020-11-20 16:17:20|99.64|99.6|99.66|99.6|99.66|99.62|99.64|99.58|18189
1605889050000|2020-11-20 16:17:30|99.64|99.58|99.62|99.56|99.64|99.6|99.62|99.56|11975
1605889060000|2020-11-20 16:17:40|99.64|99.6|99.5|99.46|99.64|99.6|99.5|99.46|24066
1605889070000|2020-11-20 16:17:50|99.48|99.42|99.52|99.48|99.52|99.48|99.48|99.42|61516
1605889080000|2020-11-20 16:18:00|99.5|99.46|99.54|99.52|99.54|99.52|99.5|99.44|17784
1605889090000|2020-11-20 16:18:10|99.56|99.54|99.58|99.54|99.58|99.54|99.54|99.52|27398
1605889100000|2020-11-20 16:18:20|99.6|99.56|99.58|99.54|99.6|99.56|99.58|99.54|12153
1605889110000|2020-11-20 16:18:30|99.54|99.52|99.54|99.48|99.56|99.54|99.46|99.44|76336
1605889120000|2020-11-20 16:18:40|99.52|99.46|99.4|99.32|99.54|99.48|99.34|99.3|17781
1605889130000|2020-11-20 16:18:50|99.38|99.34|99.44|99.36|99.44|99.36|99.38|99.34|19190
1605889140000|2020-11-20 16:19:00||99.38||99.38||99.38||99.38|389
1605889150000|2020-11-20 16:19:10|99.46|99.4|99.44|99.42|99.48|99.42|99.44|99.4|21885
1605889160000|2020-11-20 16:19:20|||||||||859
1605889170000|2020-11-20 16:19:30|99.48|99.4|99.48|99.44|99.48|99.44|99.48|99.4|26487
1605889180000|2020-11-20 16:19:40|||||||||2495
1605889200000|2020-11-20 16:20:00|99.46|99.46|99.48|99.44|99.52|99.46|99.46|99.44|18538
1605889210000|2020-11-20 16:20:10|99.46|99.42|99.48|99.42|99.48|99.44|99.46|99.42|95975
1605889220000|2020-11-20 16:20:20|99.46|99.4|99.44|99.42|99.48|99.46|99.44|99.4|61244
1605889230000|2020-11-20 16:20:30|99.46|99.4|99.5|99.48|99.52|99.48|99.46|99.4|69739
1605889240000|2020-11-20 16:20:40|99.48|99.46|99.48|99.4|99.5|99.46|99.46|99.4|15725
1605889250000|2020-11-20 16:20:50|99.5|99.42|99.54|99.5|99.54|99.5|99.5|99.42|43005
1605889260000|2020-11-20 16:21:00||99.52||99.5||99.52||99.5|1108
1605889270000|2020-11-20 16:21:10|||||||||1994
1605889280000|2020-11-20 16:21:20|99.52|99.48|99.52|99.48|99.52|99.5|99.52|99.48|11867
1605889290000|2020-11-20 16:21:30|99.5|99.46|99.5|99.44|99.5|99.46|99.46|99.42|57537
1605889300000|2020-11-20 16:21:40|99.52|99.46|99.5|99.46|99.52|99.46|99.5|99.46|2643
1605889310000|2020-11-20 16:21:50|99.48|99.48|99.56|99.5|99.56|99.5|99.48|99.48|36248
1605889320000|2020-11-20 16:22:00|||||||||3091
1605889330000|2020-11-20 16:22:10|99.54|99.52|99.56|99.52|99.56|99.52|99.54|99.52|21788
1605889340000|2020-11-20 16:22:20|99.58||99.58||99.58||99.58||0
1605889350000|2020-11-20 16:22:30|99.56|99.54|99.6|99.54|99.6|99.54|99.56|99.52|57664
1605889360000|2020-11-20 16:22:40|||||||||577
1605889370000|2020-11-20 16:22:50|||||||||3055
1605889380000|2020-11-20 16:23:00|||||||||1000
1605889390000|2020-11-20 16:23:10|||||||||2100
1605889400000|2020-11-20 16:23:20|99.62|99.56|99.6|99.56|99.62|99.58|99.6|99.56|13394
1605889410000|2020-11-20 16:23:30|99.62|99.58|99.62|99.6|99.64|99.6|99.6|99.58|27750
1605889420000|2020-11-20 16:23:40|99.6|99.58|99.58|99.54|99.62|99.6|99.56|99.54|16304
1605889430000|2020-11-20 16:23:50|99.56|99.52|99.52|99.48|99.56|99.52|99.52|99.48|31045
1605889440000|2020-11-20 16:24:00|99.5|99.5|99.56|99.5|99.56|99.54|99.5|99.5|69905
1605889450000|2020-11-20 16:24:10|99.54|99.52|99.54|99.5|99.54|99.52|99.52|99.46|30762
1605889460000|2020-11-20 16:24:20||99.48||99.5||99.5||99.46|18604
1605889470000|2020-11-20 16:24:30|99.56|99.54|99.56|99.5|99.58|99.54|99.56|99.5|11004
1605889480000|2020-11-20 16:24:40||99.52||99.52||99.52||99.52|2500
1605889490000|2020-11-20 16:24:50|99.54|99.5|99.54|99.5|99.54|99.52|99.52|99.48|58341
1605889500000|2020-11-20 16:25:00|99.52|99.48|99.5|99.44|99.52|99.5|99.5|99.42|27374
1605889510000|2020-11-20 16:25:10|99.52|99.46|99.56|99.54|99.58|99.54|99.52|99.46|67965
1605889520000|2020-11-20 16:25:20|99.58|99.56|99.6|99.54|99.62|99.56|99.58|99.54|22878
1605889530000|2020-11-20 16:25:30|||||||||4982
1605889540000|2020-11-20 16:25:40|99.58|99.56|99.6|99.56|99.6|99.56|99.58|99.54|10023
1605889550000|2020-11-20 16:25:50|99.58|99.58|99.56|99.54|99.58|99.58|99.56|99.52|15859
1605889560000|2020-11-20 16:26:00|99.58||99.56||99.58||99.56||15533
1605889570000|2020-11-20 16:26:10|99.58||99.56||99.58||99.56||16958
1605889580000|2020-11-20 16:26:20|99.58|99.56|99.58|99.56|99.6|99.56|99.58|99.56|9116
1605889590000|2020-11-20 16:26:30|99.6|99.54|99.6|99.56|99.6|99.56|99.6|99.54|13513
1605889600000|2020-11-20 16:26:40|99.58|99.54|99.58|99.56|99.58|99.56|99.58|99.54|4594
1605889610000|2020-11-20 16:26:50|99.56|99.54|99.58|99.54|99.58|99.54|99.56|99.52|25943
1605889620000|2020-11-20 16:27:00|99.6|99.56|99.58|99.56|99.6|99.56|99.58|99.54|24185
1605889630000|2020-11-20 16:27:10|99.56|99.54|99.58|99.56|99.6|99.56|99.56|99.52|24642
1605889640000|2020-11-20 16:27:20|99.6|99.52|99.6|99.54|99.6|99.56|99.6|99.52|393
1605889650000|2020-11-20 16:27:30|99.58||99.58||99.58||99.58||7302
1605889670000|2020-11-20 16:27:50|99.6|99.56|99.66|99.6|99.66|99.6|99.58|99.56|58425
1605889680000|2020-11-20 16:28:00|99.68|99.62|99.68|99.64|99.74|99.7|99.68|99.62|49053
1605889690000|2020-11-20 16:28:10|99.7|99.68|99.68|99.64|99.7|99.68|99.68|99.62|10565
1605889700000|2020-11-20 16:28:20|99.7|99.66|99.74|99.68|99.76|99.7|99.68|99.64|74380
1605889710000|2020-11-20 16:28:30|99.72|99.66|99.72|99.66|99.72|99.66|99.7|99.64|17596
1605889720000|2020-11-20 16:28:40|||||||||17974
1605889730000|2020-11-20 16:28:50|||||||||2500
1605889740000|2020-11-20 16:29:00|99.74|99.68|99.68|99.62|99.76|99.72|99.64|99.6|60249
1605889750000|2020-11-20 16:29:10|99.7|99.64|99.68|99.64|99.72|99.64|99.68|99.64|26433
1605889760000|2020-11-20 16:29:20|99.7|99.62|99.72|99.66|99.74|99.68|99.68|99.6|77007
1605889770000|2020-11-20 16:29:30|99.7|99.64|99.7|99.64|99.74|99.7|99.64|99.56|48747
1605889780000|2020-11-20 16:29:40|99.68|99.62|99.62|99.54|99.68|99.62|99.58|99.5|35415
1605889790000|2020-11-20 16:29:50|99.64|99.56|99.72|99.62|99.74|99.7|99.62|99.56|120861
1606118400000|2020-11-23 08:00:00|100.95|100.2|100.95|100.55|101|100.6|100.75|100.2|8535
1606118410000|2020-11-23 08:00:10|101|100.6|101.1|100.8|101.1|101|101|100.6|94242
1606118420000|2020-11-23 08:00:20|101.2|100.9|101.4|101.2|101.4|101.2|101.2|100.9|33909
1606118430000|2020-11-23 08:00:30||101.25||101.25||101.25||101.25|42857
1606118440000|2020-11-23 08:00:40|101.5|101.45|101.9|101.6|101.9|101.6|101.5|101.25|47700
1606118450000|2020-11-23 08:00:50|101.95|101.65|101.6|101.1|101.95|101.7|101.6|101.1|58449
1606118460000|2020-11-23 08:01:00|101.55|101.15|102.4|101.65|102.4|102|101.5|101.15|73206
1606118470000|2020-11-23 08:01:10|102.5|101.7|103|102.55|103|102.55|102.35|101.65|66860
1606118480000|2020-11-23 08:01:20|103.05|102.65|103.5|102.75|103.5|103.05|103.05|102.45|82963
1606118490000|2020-11-23 08:01:30|103.6|102.8|103.7|103.3|103.7|103.5|103.5|102.8|71002
1606118500000|2020-11-23 08:01:40|103.65|103.2|103.4|102.9|103.65|103.2|102.9|102.45|119540
1606118510000|2020-11-23 08:01:50|103.3|103.5|103.55|102.9|103.65|103.5|103.3|102.9|131063
1606118520000|2020-11-23 08:02:00|103.6|103.6|103.5|102.85|103.7|103.6|103.5|102.85|88127
1606118530000|2020-11-23 08:02:10|103.55|102.8|102.45|101.65|103.55|102.8|102.45|101.6|54817
1606118540000|2020-11-23 08:02:20|102.4|101.75|103.5|103|103.7|103|102.4|101.75|156047
1606118550000|2020-11-23 08:02:30|103.65|103.1|103.4|102.7|103.7|103.15|103.4|102.65|77136
1606118560000|2020-11-23 08:02:40|103.5|102.75|103.5|103.2|103.5|103.2|103.45|102.75|122539
1606118570000|2020-11-23 08:02:50|103.45|103.15|103.25|102.65|103.5|103.15|103.1|102.6|69445
1606118580000|2020-11-23 08:03:00|103.2|102.6|103.7|103.15|103.7|103.15|102.55|101.65|94644
1606118590000|2020-11-23 08:03:10|103.6|103.1|103.5|103.1|103.8|103.7|103.45|103.05|185230
1606118600000|2020-11-23 08:03:20|103.45|103.05|103.1|102.65|103.45|103.1|103.1|102.6|162883
1606118610000|2020-11-23 08:03:30|103.05||103||103.2||102.95||30159
1606118620000|2020-11-23 08:03:40|103.25|102.7|103|102.4|103.4|102.85|102.9|102.4|50572
1606118630000|2020-11-23 08:03:50|102.85|102.35|102.85|102.25|102.85|102.35|102.85|102.2|36956
1606118640000|2020-11-23 08:04:00|102.8|102.2|102.45|102|102.8|102.2|102.25|101.6|64663
1606118650000|2020-11-23 08:04:10|102.6|102.35|102.5|102.05|102.6|102.5|102.5|102|162988
1606118660000|2020-11-23 08:04:20|102.6||102.6||102.6||102.6||117995
1606118670000|2020-11-23 08:04:30||102.1||102.15||102.15||102.1|37766
1606118680000|2020-11-23 08:04:40|102.5|102.1|102.55|102.05|102.75|102.6|102.35|102|108249
1606118690000|2020-11-23 08:04:50|102.1|102.1|102.7|102.5|102.8|102.5|102.1|102.1|19511
1606118700000|2020-11-23 08:05:00|||||||||57729
1606118710000|2020-11-23 08:05:10|102.6|102.3|102.55|102.1|102.6|102.3|102.2|102.05|80074
1606118720000|2020-11-23 08:05:20|||||||||43115
1606118730000|2020-11-23 08:05:30|102.5|102.05|101.9|101.35|102.5|102.05|101.9|101.35|21935
1606118740000|2020-11-23 08:05:40|101.95|102|102.75|102.3|102.8|102.3|101.95|101.45|73188
1606118750000|2020-11-23 08:05:50|||||||||49124
1606118760000|2020-11-23 08:06:00|102.8|102.35|102.8|102.35|102.8|102.45|102.75|102.35|41267
1606118770000|2020-11-23 08:06:10|103|102.4|103.05|102.75|103.1|103|102.85|102.4|163125
1606118780000|2020-11-23 08:06:20|103|102.7|103.1|102.7|103.1|102.7|102.9|102.5|191015
1606118790000|2020-11-23 08:06:30||102.75||102.7||102.75||102.7|56185
1606118800000|2020-11-23 08:06:40|||||||||72311
1606118810000|2020-11-23 08:06:50|||||||||107939
1606118820000|2020-11-23 08:07:00|103.05|102.65|102.85|102.5|103.05|102.65|102.85|102.5|73174
1606118830000|2020-11-23 08:07:10|102.95|102.6|102.95|102.6|103.05|102.6|102.95|102.6|13667
1606118840000|2020-11-23 08:07:20|||||||||44836
1606118850000|2020-11-23 08:07:30|102.9|102.55|102.95|102.6|102.95|102.6|102.6|102.5|41376
1606118860000|2020-11-23 08:07:40|102.9||102.8||102.9||102.8||47350
1606118870000|2020-11-23 08:07:50|||||||||10039
1606118880000|2020-11-23 08:08:00|||||||||16274
1606118890000|2020-11-23 08:08:10|102.85|102.85|103.7|103.35|103.7|103.65|102.85|102.85|428397
1606118900000|2020-11-23 08:08:20|103.75|103.4|103.95|103.65|103.95|103.8|103.75|103.4|186594
1606118910000|2020-11-23 08:08:30|104|103.75|104|103.85|104|103.85|103.95|103.65|23742
1606118920000|2020-11-23 08:08:40|103.9|103.8|103.9|103.8|103.9|103.8|103.9|103.8|85440
1606118930000|2020-11-23 08:08:50|103.8|103.7|103.6|103.4|103.8|103.7|103.6|103.4|25931
1606118940000|2020-11-23 08:09:00||103.5||103.35||103.5||103.35|50541
1606118950000|2020-11-23 08:09:10|103.55|103.3|103.15|102.95|103.55|103.3|103.15|102.95|55234
1606118960000|2020-11-23 08:09:20|103.3|103|103.6|103.3|103.6|103.3|103.15|103|20267
1606118970000|2020-11-23 08:09:30|||||||||20390
1606118980000|2020-11-23 08:09:40|103.65|103.35|103.9|103.5|103.9|103.5|103.65|103.35|92317
1606118990000|2020-11-23 08:09:50|103.75|103.45|103.65|103.2|103.75|103.45|103.55|103.1|62529
1606119000000|2020-11-23 08:10:00|103.75|103.25|103.8|103.4|103.8|103.75|103.7|103.25|51242
1606119010000|2020-11-23 08:10:10||103.35||103.35||103.35||103.35|18563
1606119020000|2020-11-23 08:10:20|103.75|103.3|103.85|103.45|103.85|103.45|103.35|103.3|73460
1606119030000|2020-11-23 08:10:30|103.8||103.8||103.8||103.8||9291
1606119040000|2020-11-23 08:10:40|103.75|103.6|103.55|103.3|103.8|103.6|103.55|103.3|13270
1606119050000|2020-11-23 08:10:50|103.65||103.65||103.65||103.4||76759
1606119060000|2020-11-23 08:11:00|103.55|103.25|103.3|102.95|103.55|103.3|103.25|102.95|91444
1606119070000|2020-11-23 08:11:10|||||||||7840
1606119080000|2020-11-23 08:11:20|103.25|102.9|103|102.85|103.25|102.9|102.9|102.75|57726
1606119090000|2020-11-23 08:11:30|102.95|102.8|102.85|102.6|102.95|102.8|102.85|102.6|36586
1606119100000|2020-11-23 08:11:40|||||||||42782
1606119110000|2020-11-23 08:11:50|||||||||4275
1606119120000|2020-11-23 08:12:00|||||||||75334
1606119130000|2020-11-23 08:12:10|||||||||568
1606119140000|2020-11-23 08:12:20|||||||||3887
1606119150000|2020-11-23 08:12:30|||||||||8000
1606119160000|2020-11-23 08:12:40|||||||||6523
1606119170000|2020-11-23 08:12:50|102.9|102.65|103.15|102.9|103.3|102.95|102.9|102.65|122416
1606119180000|2020-11-23 08:13:00|103.1|102.85|102.9|102.65|103.1|102.85|102.9|102.65|12952
1606119190000|2020-11-23 08:13:10|||||||||6408
1606119200000|2020-11-23 08:13:20|102.85|102.7|102.85|102.6|102.85|102.7|102.85|102.6|33821
1606119210000|2020-11-23 08:13:30|102.8|102.55|102.85|102.55|102.85|102.55|102.8|102.5|25026
1606119220000|2020-11-23 08:13:40|||||||||26931
1606119230000|2020-11-23 08:13:50|||||||||5869
1606119240000|2020-11-23 08:14:00|||||||||303
1606119250000|2020-11-23 08:14:10||102.6||102.6||102.6||102.6|19118
1606119260000|2020-11-23 08:14:20|||||||||25122
1606119270000|2020-11-23 08:14:30|||||||||15721
1606119280000|2020-11-23 08:14:40|102.9|102.9|103.15|102.9|103.2|102.95|102.9|102.9|152803
1606119290000|2020-11-23 08:14:50|103.2|103|103.2|102.9|103.25|103.05|103|102.9|34227
1606119300000|2020-11-23 08:15:00|103.15|102.85|103.1|102.8|103.15|102.85|103.1|102.8|7346
1606119310000|2020-11-23 08:15:10|103.15||103.15||103.15||103.15||9885
1606119320000|2020-11-23 08:15:20|103.1|102.75|103.1|102.8|103.1|102.85|103.05|102.75|31266
1606119330000|2020-11-23 08:15:30|103||103||103||103||14320
1606119340000|2020-11-23 08:15:40|||||||||13078
1606119350000|2020-11-23 08:15:50|102.95|102.85|103.25|103|103.25|103|102.95|102.85|14431
1606119360000|2020-11-23 08:16:00|||||||||8973
1606119370000|2020-11-23 08:16:10|||||||||5731
1606119380000|2020-11-23 08:16:20|||||||||10956
1606119390000|2020-11-23 08:16:30|103.2|102.95|103.15|102.9|103.2|102.95|103.1|102.85|86200
1606119400000|2020-11-23 08:16:40|||||||||4913
1606119410000|2020-11-23 08:16:50|103||103.1||103.1||103||28337
1606119420000|2020-11-23 08:17:00|||||||||3045
1606119430000|2020-11-23 08:17:10|||||||||14055
1606119440000|2020-11-23 08:17:20|||||||||1918
1606119450000|2020-11-23 08:17:30|103.15|102.95|103.25|103|103.25|103|103.1|102.9|26589
1606119460000|2020-11-23 08:17:40|103.2|102.95|103.2|102.9|103.2|102.95|103.2|102.9|16920
1606119470000|2020-11-23 08:17:50|103.15|102.85|103|102.75|103.15|102.85|102.95|102.75|22587
1606119480000|2020-11-23 08:18:00|||||||||4810
1606119490000|2020-11-23 08:18:10|102.95|102.7|102.4|102.2|102.95|102.7|102.4|102.2|75239
1606119500000|2020-11-23 08:18:20|102.45|102.5|102.65|102.3|102.65|102.5|102.45|102.25|156524
1606119510000|2020-11-23 08:18:30|102.6|102.25|102.8|102.5|102.8|102.7|102.55|102.25|107666
1606119520000|2020-11-23 08:18:40|102.85|102.55|102.85|102.6|102.85|102.6|102.85|102.55|17445
1606119530000|2020-11-23 08:18:50|102.9|102.7|102.95|102.75|102.95|102.75|102.9|102.7|21140
1606119540000|2020-11-23 08:19:00|103|102.8|103|102.8|103|102.8|103|102.8|43765
1606119550000|2020-11-23 08:19:10|103.05|102.75|103.15|102.85|103.15|103|103.05|102.75|3682
1606119560000|2020-11-23 08:19:20|103.2|102.9|103.2|103|103.2|103|103.2|102.9|264302
1606119570000|2020-11-23 08:19:30|||||||||33193
1606119580000|2020-11-23 08:19:40|103.1|102.95|103.1|102.85|103.1|103|103.1|102.85|21095
1606119590000|2020-11-23 08:19:50|103.15|102.9|103.1|102.85|103.2|103.1|103|102.85|15299
1606119600000|2020-11-23 08:20:00|103|102.8|102.85|102.55|103|102.8|102.85|102.55|18911
1606119610000|2020-11-23 08:20:10|102.9|102.95|103.1|102.85|103.1|102.95|102.9|102.8|154955
1606119620000|2020-11-23 08:20:20|103.15|102.8|103.15|103|103.15|103|103.15|102.8|4283
1606119630000|2020-11-23 08:20:30|103.1|102.9|103.1|102.85|103.1|102.9|103.1|102.85|2973
1606119640000|2020-11-23 08:20:40|||||||||1547
1606119650000|2020-11-23 08:20:50|||||||||13074
1606119660000|2020-11-23 08:21:00|103.05|102.9|103.05|102.8|103.05|102.95|103|102.8|10607
1606119670000|2020-11-23 08:21:10|||||||||2912
1606119680000|2020-11-23 08:21:20|||||||||100
1606119700000|2020-11-23 08:21:40|||||||||12071
1606119710000|2020-11-23 08:21:50|||||||||53196
1606119720000|2020-11-23 08:22:00|103|102.75|102.35|102.2|103|102.75|102.3|102.2|122129
1606119730000|2020-11-23 08:22:10|102.4|102.25|102.75|102.45|102.75|102.45|102.4|102.25|28937
1606119740000|2020-11-23 08:22:20|102.6|102.5|102.9|102.6|102.9|102.6|102.6|102.5|18439
1606119750000|2020-11-23 08:22:30|102.85||102.85||102.9||102.85||1030303
1606119760000|2020-11-23 08:22:40|102.9||102.9||102.9||102.9||20867
1606119770000|2020-11-23 08:22:50|||||||||74664
1606119780000|2020-11-23 08:23:00|102.85||102.9||102.9||102.85||21777
1606119790000|2020-11-23 08:23:10|102.95|102.95|102.7|102.5|103|102.95|102.7|102.5|114403
1606119800000|2020-11-23 08:23:20|102.65|102.55|102.95|102.65|102.95|102.65|102.65|102.5|17131
1606119810000|2020-11-23 08:23:30|102.9||102.9||102.9||102.9||8998
1606119820000|2020-11-23 08:23:40|||||||||2500
1606119830000|2020-11-23 08:23:50|||||||||4822
1606119840000|2020-11-23 08:24:00|102.95|102.6|103|102.75|103.05|103|102.8|102.55|71373
1606119850000|2020-11-23 08:24:10||102.8||102.8||102.8||102.8|15064
1606119860000|2020-11-23 08:24:20|103.05|102.85|103.1|102.85|103.1|102.85|103.05|102.8|7254
1606119870000|2020-11-23 08:24:30|103.15|102.9|103.4|103.15|103.4|103.15|103.1|102.9|82439
1606119880000|2020-11-23 08:24:40|103.35|103.1|103.25|103|103.35|103.1|103.25|102.95|61653
1606119890000|2020-11-23 08:24:50|||||||||167924
1606119900000|2020-11-23 08:25:00|||||||||14183
1606119910000|2020-11-23 08:25:10|102.95|102.95|103.1|102.85|103.25|102.95|102.95|102.85|112626
1606119920000|2020-11-23 08:25:20|103.05|102.8|103.1|103|103.15|103|102.85|102.55|85793
1606119930000|2020-11-23 08:25:30||102.9||102.95||102.95||102.9|3229
1606119940000|2020-11-23 08:25:40|||||||||6078
1606119950000|2020-11-23 08:25:50||102.9||102.9||102.9||102.9|3961
1606119960000|2020-11-23 08:26:00|103|102.85|103|102.75|103|102.85|103|102.75|1679
1606119970000|2020-11-23 08:26:10|102.95|102.7|102.9|102.7|102.95|102.8|102.9|102.65|31775
1606119980000|2020-11-23 08:26:20|102.85|102.65|102.85|102.7|102.85|102.7|102.85|102.65|36461
1606119990000|2020-11-23 08:26:30|||||||||55052
1606120000000|2020-11-23 08:26:40|||||||||16084
1606120010000|2020-11-23 08:26:50|||||||||1000
1606120020000|2020-11-23 08:27:00|102.8|102.65|102.7|102.5|102.8|102.65|102.7|102.5|13906
1606120030000|2020-11-23 08:27:10|102.75|102.55|102.85|102.65|102.85|102.7|102.75|102.55|6917
1606120040000|2020-11-23 08:27:20|102.8||102.8||102.8||102.8||21133
1606120050000|2020-11-23 08:27:30|102.75|102.6|102.7|102.55|102.75|102.6|102.7|102.55|14440
1606120060000|2020-11-23 08:27:40|||||||||5875
1606120070000|2020-11-23 08:27:50|||||||||322
1606120080000|2020-11-23 08:28:00||102.5||102.5||102.5||102.5|11093
1606120090000|2020-11-23 08:28:10|102.65|102.45|102.65|102.4|102.65|102.45|102.55|102.35|25265
1606120100000|2020-11-23 08:28:20|102.7|102.45|102.6|102.5|102.7|102.5|102.6|102.45|3928
1606120110000|2020-11-23 08:28:30|102.55|102.45|102.55|102.45|102.6|102.45|102.45|102.4|44950
1606120120000|2020-11-23 08:28:40|102.5|102.4|102.7|102.55|102.7|102.6|102.5|102.4|19830
1606120130000|2020-11-23 08:28:50|||||||||11876
1606120140000|2020-11-23 08:29:00|102.65|102.5|102.7|102.45|102.7|102.5|102.65|102.45|9666
1606120160000|2020-11-23 08:29:20|102.6||102.6||102.6||102.6||45862
1606120170000|2020-11-23 08:29:30|102.55|102.5|102.7|102.45|102.7|102.5|102.55|102.25|28356
1606120180000|2020-11-23 08:29:40||102.5||102.5||102.5||102.5|0
1606120190000|2020-11-23 08:29:50|102.75|102.7|102.75|102.6|102.85|102.75|102.75|102.55|15518
1606120200000|2020-11-23 08:30:00|102.8|102.65|102.85|102.65|102.9|102.7|102.8|102.65|29958
1606120210000|2020-11-23 08:30:10|102.8|102.6|102.85|102.6|102.85|102.6|102.75|102.5|8752
1606120220000|2020-11-23 08:30:20|102.9|102.65|102.95|102.85|103|102.85|102.9|102.65|24753
1606120240000|2020-11-23 08:30:40|102.9|102.8|102.95|102.8|102.95|102.8|102.9|102.8|6312
1606120250000|2020-11-23 08:30:50|102.9|102.75|102.95|102.75|102.95|102.75|102.9|102.75|20253
1606120260000|2020-11-23 08:31:00|||||||||20000
1606120270000|2020-11-23 08:31:10|102.9|102.7|102.8|102.65|102.9|102.7|102.8|102.65|36022
1606120280000|2020-11-23 08:31:20|||||||||5229
1606120290000|2020-11-23 08:31:30|||||||||26609
1606120300000|2020-11-23 08:31:40|||||||||20453
1606120310000|2020-11-23 08:31:50||102.6||102.6||102.6||102.6|5644
1606120320000|2020-11-23 08:32:00|102.75|102.55|102.65|102.55|102.75|102.55|102.65|102.45|35395
1606120330000|2020-11-23 08:32:10|102.6|102.5|102.5|102.3|102.6|102.5|102.5|102.3|60883
1606120340000|2020-11-23 08:32:20|102.4|102.25|102.45|102.35|102.5|102.35|102.4|102.2|75227
1606120350000|2020-11-23 08:32:30|102.4|102.3|102.4|102.25|102.4|102.3|102.4|102.2|10422
1606120360000|2020-11-23 08:32:40|102.35|102.2|102.3|102.1|102.35|102.2|102.3|102.1|24791
1606120370000|2020-11-23 08:32:50|102.2|102.05|102|101.75|102.3|102.2|101.95|101.75|98516
1606120380000|2020-11-23 08:33:00|101.95|101.7|101.8|101.55|101.95|101.7|101.75|101.55|96360
1606120390000|2020-11-23 08:33:10|101.85|101.5|101.65|101.45|101.85|101.55|101.65|101.45|80906
1606120400000|2020-11-23 08:33:20|101.6|101.4|101.55|101.4|101.6|101.4|101.4|101.35|57027
1606120410000|2020-11-23 08:33:30|101.6|101.45|101.75|101.65|101.85|101.65|101.6|101.45|46860
1606120420000|2020-11-23 08:33:40|101.85|101.7|102.15|101.95|102.15|101.95|101.85|101.7|41547
1606120430000|2020-11-23 08:33:50|102.2|101.9|102.3|102.1|102.3|102.1|102.2|101.9|10623
1606120440000|2020-11-23 08:34:00|102.25|102.05|102.2|102|102.25|102.05|102.2|102|42
1606120450000|2020-11-23 08:34:10|||||||||24466
1606120460000|2020-11-23 08:34:20|||||||||3307
1606120470000|2020-11-23 08:34:30|||||||||7845
1606120480000|2020-11-23 08:34:40||102.05||102.05||102.05||102.05|51211
1606120500000|2020-11-23 08:35:00|102.15|102|102.05|101.85|102.2|102.05|102.05|101.85|127816
1606120510000|2020-11-23 08:35:10|102|102|102.15|102|102.2|102|102|101.9|102079
1606120530000|2020-11-23 08:35:30|102.1|101.95|102.15|102|102.15|102|102.1|101.9|15396
1606120540000|2020-11-23 08:35:40|||||||||17793
1606120550000|2020-11-23 08:35:50|||||||||64285
1606120560000|2020-11-23 08:36:00|102.2|102.15|102.35|102.15|102.35|102.15|102.15|102|34827
1606120570000|2020-11-23 08:36:10|||||||||474
1606120580000|2020-11-23 08:36:20|102.3|102.2|102.4|102.2|102.4|102.2|102.3|102.2|19458
1606120590000|2020-11-23 08:36:30|102.45|102.4|102.45|102.25|102.45|102.4|102.45|102.2|30979
1606120610000|2020-11-23 08:36:50|||||||||5000
1606120620000|2020-11-23 08:37:00|102.3|102.2|102.55|102.35|102.55|102.5|102.3|102.2|99424
1606120630000|2020-11-23 08:37:10|||||||||24228
1606120640000|2020-11-23 08:37:20|102.6|102.4|102.65|102.45|102.7|102.65|102.6|102.4|36742
1606120660000|2020-11-23 08:37:40|102.6|102.4|102.65|102.45|102.65|102.45|102.6|102.4|19313
1606120670000|2020-11-23 08:37:50|||||||||2636
1606120680000|2020-11-23 08:38:00|||||||||6203
1606120690000|2020-11-23 08:38:10|102.6|102.4|102.45|102.3|102.6|102.4|102.45|102.25|26147
1606120700000|2020-11-23 08:38:20|102.4|102.25|102.4|102.15|102.4|102.3|102.35|102.15|11650
1606120710000|2020-11-23 08:38:30|102.35||102.3||102.35||102.3||89
1606120720000|2020-11-23 08:38:40|102.35|102.2|102.4|102.2|102.4|102.2|102.35|102.15|4353
1606120730000|2020-11-23 08:38:50|||||||||2400
1606120740000|2020-11-23 08:39:00|||||||||13199
1606120750000|2020-11-23 08:39:10|102.45|102.25|102.55|102.35|102.6|102.4|102.4|102.2|11331
1606120760000|2020-11-23 08:39:20|102.6|102.4|102.65|102.4|102.65|102.5|102.6|102.4|6799
1606120770000|2020-11-23 08:39:30|||||||||5251
1606120780000|2020-11-23 08:39:40|102.7|102.45|102.7|102.55|102.7|102.55|102.7|102.45|9790
1606120790000|2020-11-23 08:39:50|102.75|102.6|102.7|102.45|102.8|102.6|102.65|102.45|27009
1606120800000|2020-11-23 08:40:00|102.65||102.65||102.65||102.65||89119
1606120820000|2020-11-23 08:40:20|102.6|102.4|102.6|102.4|102.6|102.45|102.55|102.4|48376
1606120840000|2020-11-23 08:40:40|102.55||102.55||102.55||102.55||70
1606120850000|2020-11-23 08:40:50|102.5|102.35|102.55|102.3|102.55|102.4|102.5|102.25|11922
1606120860000|2020-11-23 08:41:00|102.5||102.5||102.5||102.5||5075
1606120870000|2020-11-23 08:41:10|||||||||27926
1606120880000|2020-11-23 08:41:20|||||||||4321
1606120890000|2020-11-23 08:41:30|||||||||973
1606120900000|2020-11-23 08:41:40|||||||||44344
1606120910000|2020-11-23 08:41:50|102.55|102.35|102.5|102.35|102.55|102.5|102.5|102.35|43393
1606120930000|2020-11-23 08:42:10|||||||||22241
1606120940000|2020-11-23 08:42:20|102.45|102.3|102.45|102.2|102.5|102.35|102.45|102.2|6272
1606120950000|2020-11-23 08:42:30|||||||||976
1606120960000|2020-11-23 08:42:40|102.4|102.15|102.25|102.05|102.4|102.2|102.2|102|36637
1606120970000|2020-11-23 08:42:50|102.3|102.1|102.35|102.1|102.35|102.1|102.3|102.1|4862
1606120980000|2020-11-23 08:43:00|102.25|102.15|102.35|102.15|102.35|102.15|102.25|102.15|12712
1606120990000|2020-11-23 08:43:10|102.3||102.3||102.3||102.3||1586
1606121000000|2020-11-23 08:43:20|||||||||24313
1606121010000|2020-11-23 08:43:30|||||||||8865
1606121020000|2020-11-23 08:43:40|102.2|102.1|102.3|102.1|102.3|102.1|102.2|102.1|12205
1606121050000|2020-11-23 08:44:10|102.25||102.25||102.25||102.25||8993
1606121060000|2020-11-23 08:44:20|102.2|102.05|102.2|102|102.2|102.05|102.2|102|7017
1606121070000|2020-11-23 08:44:30|102.25||102.2||102.25||102.2||37
1606121080000|2020-11-23 08:44:40|102.15|101.95|102.1|101.9|102.15|101.95|102.1|101.9|3072
1606121090000|2020-11-23 08:44:50|||||||||37416
1606121110000|2020-11-23 08:45:10|102|101.85|102|101.85|102|101.85|101.95|101.85|34412
1606121120000|2020-11-23 08:45:20|102.05|101.9|102.1|101.9|102.1|101.9|102.05|101.9|4320
1606121130000|2020-11-23 08:45:30|||||||||962
1606121140000|2020-11-23 08:45:40|||||||||10703
1606121150000|2020-11-23 08:45:50|102.15|102|102.25|102.05|102.25|102.05|102.15|102|23722
1606121160000|2020-11-23 08:46:00|||||||||6081
1606121170000|2020-11-23 08:46:10|102.3|102.1|102.3|102.1|102.3|102.1|102.3|102.1|9789
1606121180000|2020-11-23 08:46:20|102.35|102.3|102.3|102.1|102.35|102.3|102.3|102.1|31560
1606121190000|2020-11-23 08:46:30|||||||||85
1606121210000|2020-11-23 08:46:50|||||||||9727
1606121220000|2020-11-23 08:47:00|||||||||234
1606121230000|2020-11-23 08:47:10|||||||||11975
1606121240000|2020-11-23 08:47:20|||||||||24455
1606121250000|2020-11-23 08:47:30||102.15||102.15||102.15||102.15|4429
1606121260000|2020-11-23 08:47:40|102.35|102.3|102.3|102.15|102.35|102.3|102.3|102.15|28152
1606121270000|2020-11-23 08:47:50|||||||||114
1606121300000|2020-11-23 08:48:20|||||||||250
1606121310000|2020-11-23 08:48:30|||||||||10033
1606121320000|2020-11-23 08:48:40|102.35|102.2|102.4|102.3|102.45|102.3|102.35|102.2|35223
1606121340000|2020-11-23 08:49:00||102.25||102.3||102.3||102.25|14495
1606121350000|2020-11-23 08:49:10|||||||||23627
1606121360000|2020-11-23 08:49:20|102.45|102.25|102.45|102.3|102.45|102.3|102.45|102.25|8222
1606121380000|2020-11-23 08:49:40|||||||||1942
1606121390000|2020-11-23 08:49:50|||||||||4928
1606121400000|2020-11-23 08:50:00|102.4|102.25|102.35|102.3|102.4|102.3|102.35|102.25|9383
1606121410000|2020-11-23 08:50:10|102.4||102.4||102.4||102.4||3393
1606121420000|2020-11-23 08:50:20|102.45||102.45||102.45||102.45||100
1606121430000|2020-11-23 08:50:30|102.4|102.25|102.3|102.15|102.4|102.3|102.3|102.15|8728
1606121440000|2020-11-23 08:50:40|||||||||500
1606121450000|2020-11-23 08:50:50|102.25|102.1|102.25|102.05|102.25|102.1|102.2|102|9250
1606121460000|2020-11-23 08:51:00|102.3|102.1|102.25|102.1|102.3|102.1|102.25|102.1|2592
1606121470000|2020-11-23 08:51:10|||||||||9727
1606121480000|2020-11-23 08:51:20|||||||||5000
1606121490000|2020-11-23 08:51:30|102.2|102.05|102.2|102|102.2|102.1|102.15|102|4057
1606121500000|2020-11-23 08:51:40|||||||||5000
1606121510000|2020-11-23 08:51:50|||||||||1000
1606121530000|2020-11-23 08:52:10|||||||||2000
1606121540000|2020-11-23 08:52:20|||||||||6058
1606121550000|2020-11-23 08:52:30|102.15|101.95|102|101.85|102.15|102|102|101.85|31199
1606121560000|2020-11-23 08:52:40|||||||||3500
1606121570000|2020-11-23 08:52:50|||||||||5381
1606121580000|2020-11-23 08:53:00|101.95|101.8|101.95|101.85|102|101.85|101.9|101.75|27274
1606121600000|2020-11-23 08:53:20|102|101.9|102|101.9|102|101.9|101.95|101.9|20824
1606121610000|2020-11-23 08:53:30|102.05|101.95|102.2|101.95|102.2|102|102.05|101.95|13909
1606121620000|2020-11-23 08:53:40||102||102.05||102.05||101.95|5517
1606121630000|2020-11-23 08:53:50|||||||||5000
1606121640000|2020-11-23 08:54:00|102.15|102|102.3|102.2|102.3|102.2|102.15|102|39724
1606121650000|2020-11-23 08:54:10|102.25|102.15|102.3|102.15|102.3|102.15|102.25|102.15|4477
1606121670000|2020-11-23 08:54:30|102.25||102.3||102.3||102.25||20838
1606121680000|2020-11-23 08:54:40|102.35|102.2|102.45|102.3|102.45|102.4|102.35|102.2|21601
1606121690000|2020-11-23 08:54:50|||||||||19105
1606121700000|2020-11-23 08:55:00|||||||||600
1606121710000|2020-11-23 08:55:10||102.35||102.35||102.35||102.35|581
1606121720000|2020-11-23 08:55:20|102.4|102.3|102.45|102.35|102.45|102.35|102.4|102.3|10395
1606121730000|2020-11-23 08:55:30|||||||||5891
1606121740000|2020-11-23 08:55:40|102.5|102.4|102.5|102.4|102.6|102.45|102.5|102.4|28737
1606121750000|2020-11-23 08:55:50|102.45|102.35|102.5|102.4|102.5|102.4|102.45|102.35|7328
1606121760000|2020-11-23 08:56:00|102.55|102.35|102.55|102.4|102.55|102.4|102.5|102.35|4767
1606121770000|2020-11-23 08:56:10|||||||||3500
1606121780000|2020-11-23 08:56:20|102.5|102.35|102.35|102.1|102.5|102.35|102.35|102.1|23551
1606121790000|2020-11-23 08:56:30|102.25|102.05|102.25|102.1|102.25|102.1|102.2|102.05|18671
1606121800000|2020-11-23 08:56:40|||||||||1935
1606121810000|2020-11-23 08:56:50|||||||||978
1606121820000|2020-11-23 08:57:00|||||||||86
1606121830000|2020-11-23 08:57:10|||||||||3762
1606121840000|2020-11-23 08:57:20|||||||||233
1606121850000|2020-11-23 08:57:30|||||||||21516
1606121860000|2020-11-23 08:57:40|102.2||102.2||102.2||102.2||3275
1606121870000|2020-11-23 08:57:50|102.25||102.25||102.25||102.25||5561
1606121880000|2020-11-23 08:58:00|||||||||5000
1606121900000|2020-11-23 08:58:20|102.2|102.05|102.25|102.1|102.25|102.1|102.2|102.05|4528
1606121920000|2020-11-23 08:58:40|||||||||4628
1606121940000|2020-11-23 08:59:00|102.2|102.05|102.2|102.1|102.2|102.1|102.2|102.05|29565
1606121960000|2020-11-23 08:59:20|||||||||10000
1606121970000|2020-11-23 08:59:30|102.25||102.25||102.25||102.2||10357
1606121980000|2020-11-23 08:59:40|||||||||8415
1606122000000|2020-11-23 09:00:00|102.3|102.15|102.3|102.15|102.3|102.15|102.3|102.15|4157
1606122010000|2020-11-23 09:00:10||102.25||102.15||102.25||102.15|25665
1606122030000|2020-11-23 09:00:30|||||||||9424
1606122050000|2020-11-23 09:00:50|102.35|102.2|102.3|102.15|102.35|102.25|102.3|102.15|54558
1606122070000|2020-11-23 09:01:10|||||||||26654
1606122080000|2020-11-23 09:01:20|102.25|102.1|102.25|102.05|102.25|102.1|102.25|102.05|12925
1606122090000|2020-11-23 09:01:30|102.2|102|102.1|101.9|102.2|102.05|102.05|101.9|12259
1606122100000|2020-11-23 09:01:40|102.05|101.85|102.05|101.85|102.05|101.85|102.05|101.85|4121
1606122110000|2020-11-23 09:01:50|102||102||102||102||11230
1606122120000|2020-11-23 09:02:00|||||||||20362
1606122130000|2020-11-23 09:02:10|101.9|101.8|101.9|101.8|101.9|101.8|101.9|101.8|1136
1606122140000|2020-11-23 09:02:20|101.85|101.75|101.9|101.75|101.9|101.8|101.85|101.75|18961
1606122150000|2020-11-23 09:02:30|||||||||4873
1606122160000|2020-11-23 09:02:40|101.95|101.8|102|101.8|102|101.8|101.9|101.8|11886
1606122170000|2020-11-23 09:02:50|||||||||21024
1606122180000|2020-11-23 09:03:00|102.05|101.85|102.05|101.9|102.05|101.9|102.05|101.85|31787
1606122200000|2020-11-23 09:03:20|||||||||3400
1606122210000|2020-11-23 09:03:30|102.1|102|102.15|102|102.15|102|102.1|102|14196
1606122220000|2020-11-23 09:03:40|||||||||6014
1606122230000|2020-11-23 09:03:50|||||||||5556
1606122240000|2020-11-23 09:04:00|||||||||1550
1606122250000|2020-11-23 09:04:10|102.1|101.95|102.1|101.95|102.1|101.95|102.1|101.95|5810
1606122260000|2020-11-23 09:04:20|102.05|101.9|102.05|101.95|102.05|101.95|102.05|101.9|15265
1606122280000|2020-11-23 09:04:40|||||||||6032
1606122290000|2020-11-23 09:04:50|||||||||232
1606122300000|2020-11-23 09:05:00|102.1|102|102.2|102.1|102.2|102.1|102.1|102|41614
1606122310000|2020-11-23 09:05:10|102.25|102.2|102.2|102.1|102.25|102.2|102.2|102.1|26223
1606122320000|2020-11-23 09:05:20|||||||||978
1606122330000|2020-11-23 09:05:30|||||||||1935
1606122360000|2020-11-23 09:06:00|102.15|102.05|102.05|101.95|102.15|102.1|102.05|101.95|17663
1606122370000|2020-11-23 09:06:10|102.1|102|102.15|101.95|102.2|102|102.1|101.95|20311
1606122380000|2020-11-23 09:06:20|102.1||102.1||102.1||102.1||13
1606122400000|2020-11-23 09:06:40|||||||||184
1606122410000|2020-11-23 09:06:50|||||||||162
1606122420000|2020-11-23 09:07:00|||||||||1925
1606122430000|2020-11-23 09:07:10||102||102||102||102|4433
1606122450000|2020-11-23 09:07:30|102.05|101.95|101.95|101.85|102.05|102|101.9|101.85|21228
1606122460000|2020-11-23 09:07:40|102||101.95||102||101.95||25433
1606122470000|2020-11-23 09:07:50||101.8||101.8||101.8||101.8|5051
1606122480000|2020-11-23 09:08:00|||||||||11714
1606122490000|2020-11-23 09:08:10|101.9|101.75|101.85|101.75|101.9|101.75|101.85|101.7|43992
1606122500000|2020-11-23 09:08:20|101.9|101.8|102|101.9|102|101.9|101.9|101.8|16686
1606122510000|2020-11-23 09:08:30|102.05|101.95|102.05|101.95|102.1|101.95|102.05|101.9|13705
1606122520000|2020-11-23 09:08:40|102|102.1|102.1|101.95|102.15|102.1|102|101.95|33001
1606122530000|2020-11-23 09:08:50|102|102|102.1|101.95|102.15|102|102|101.95|19263
1606122540000|2020-11-23 09:09:00|||||||||1937
1606122580000|2020-11-23 09:09:40|||||||||9632
1606122590000|2020-11-23 09:09:50|102.15||102.1||102.15||102.1||1622
1606122600000|2020-11-23 09:10:00|102.05||102.1||102.1||102.05||4032
1606122610000|2020-11-23 09:10:10|102.15|102.2|102.4|102.3|102.4|102.3|102.15|102.05|181199
1606122620000|2020-11-23 09:10:20|102.45|102.45|102.45|102.3|102.5|102.45|102.45|102.3|150250
1606122630000|2020-11-23 09:10:30||102.35||102.35||102.35||102.35|0
1606122640000|2020-11-23 09:10:40|||||||||5000
1606122650000|2020-11-23 09:10:50|102.4|102.3|102.35|102.2|102.4|102.35|102.35|102.2|11670
1606122660000|2020-11-23 09:11:00|||||||||100
1606122670000|2020-11-23 09:11:10||102.15||102.2||102.2||102.15|300
1606122680000|2020-11-23 09:11:20|102.3||102.3||102.3||102.3||403
1606122700000|2020-11-23 09:11:40|||||||||429
1606122710000|2020-11-23 09:11:50|102.35|102.25|102.45|102.35|102.45|102.35|102.35|102.25|8746
1606122720000|2020-11-23 09:12:00|102.5|102.4|102.5|102.4|102.5|102.4|102.5|102.35|3262
1606122730000|2020-11-23 09:12:10|102.45|102.35|102.5|102.4|102.5|102.4|102.4|102.35|21982
1606122740000|2020-11-23 09:12:20|102.55|102.45|102.6|102.5|102.6|102.5|102.55|102.45|38349
1606122750000|2020-11-23 09:12:30|102.65|102.55|102.7|102.6|102.7|102.6|102.65|102.55|14239
1606122760000|2020-11-23 09:12:40|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.65|2813
1606122770000|2020-11-23 09:12:50|102.7|102.6|102.7|102.55|102.7|102.65|102.65|102.55|31477
1606122780000|2020-11-23 09:13:00|102.65|102.5|102.55|102.45|102.65|102.55|102.55|102.45|7817
1606122790000|2020-11-23 09:13:10|102.6|102.4|102.6|102.4|102.6|102.4|102.55|102.4|0
1606122800000|2020-11-23 09:13:20|||||||||85
1606122810000|2020-11-23 09:13:30|102.65|102.45|102.65|102.5|102.65|102.5|102.6|102.45|194
1606122820000|2020-11-23 09:13:40|||||||||75
1606122830000|2020-11-23 09:13:50|||||||||9991
1606122840000|2020-11-23 09:14:00|||||||||250
1606122850000|2020-11-23 09:14:10|102.7||102.7||102.7||102.7||2162
1606122860000|2020-11-23 09:14:20|||||||||19373
1606122870000|2020-11-23 09:14:30|102.65||102.7||102.7||102.65||459
1606122880000|2020-11-23 09:14:40|102.6||102.6||102.6||102.6||21409
1606122890000|2020-11-23 09:14:50|||||||||4834
1606122900000|2020-11-23 09:15:00||102.45||102.45||102.45||102.45|44925
1606122910000|2020-11-23 09:15:10|||||||||475
1606122920000|2020-11-23 09:15:20|||||||||2000
1606122930000|2020-11-23 09:15:30|||||||||5326
1606122940000|2020-11-23 09:15:40|||||||||5322
1606122950000|2020-11-23 09:15:50|||||||||325
1606122960000|2020-11-23 09:16:00|||||||||1930
1606122970000|2020-11-23 09:16:10|||||||||281
1606122980000|2020-11-23 09:16:20|||||||||1000
1606123010000|2020-11-23 09:16:50|||||||||2910
1606123020000|2020-11-23 09:17:00|||||||||5420
1606123030000|2020-11-23 09:17:10|||||||||4500
1606123040000|2020-11-23 09:17:20|102.65|102.5|102.65|102.5|102.7|102.65|102.65|102.5|32070
1606123050000|2020-11-23 09:17:30|||||||||2575
1606123060000|2020-11-23 09:17:40|102.7|102.55|102.75|102.6|102.8|102.7|102.7|102.55|15789
1606123070000|2020-11-23 09:17:50|||||||||3654
1606123080000|2020-11-23 09:18:00|102.7|102.55|102.7|102.55|102.7|102.55|102.7|102.55|4240
1606123090000|2020-11-23 09:18:10|102.65|102.5|102.55|102.45|102.65|102.5|102.55|102.45|5084
1606123110000|2020-11-23 09:18:30|102.6|102.5|102.6|102.5|102.6|102.5|102.6|102.5|462
1606123120000|2020-11-23 09:18:40||102.45||102.45||102.45||102.45|9660
1606123130000|2020-11-23 09:18:50|||||||||2933
1606123150000|2020-11-23 09:19:10||102.5||102.5||102.5||102.5|50
1606123160000|2020-11-23 09:19:20|||||||||12488
1606123170000|2020-11-23 09:19:30|||||||||110
1606123180000|2020-11-23 09:19:40|102.55|102.45|102.55|102.4|102.6|102.45|102.55|102.4|9574
1606123190000|2020-11-23 09:19:50|102.5|102.35|102.5|102.3|102.5|102.45|102.45|102.3|42882
1606123200000|2020-11-23 09:20:00|102.45|102.35|102.45|102.3|102.45|102.35|102.45|102.3|7581
1606123210000|2020-11-23 09:20:10|||||||||3872
1606123220000|2020-11-23 09:20:20|||||||||3884
1606123230000|2020-11-23 09:20:30|||||||||23462
1606123250000|2020-11-23 09:20:50|102.5|102.35|102.6|102.45|102.65|102.6|102.5|102.35|27753
1606123260000|2020-11-23 09:21:00|102.55|102.4|102.6|102.45|102.6|102.55|102.55|102.4|9271
1606123270000|2020-11-23 09:21:10|102.55|102.4|102.55|102.4|102.55|102.4|102.55|102.4|2734
1606123280000|2020-11-23 09:21:20|102.5|102.35|102.45|102.3|102.5|102.4|102.45|102.3|10260
1606123300000|2020-11-23 09:21:40|||||||||14695
1606123310000|2020-11-23 09:21:50|102.4||102.4||102.45||102.4||15594
1606123320000|2020-11-23 09:22:00|102.35|102.25|102.4|102.3|102.4|102.3|102.35|102.25|9253
1606123330000|2020-11-23 09:22:10|102.45|102.35|102.6|102.5|102.6|102.5|102.45|102.35|46172
1606123340000|2020-11-23 09:22:20|102.65|102.6|102.7|102.6|102.75|102.7|102.65|102.55|60989
1606123350000|2020-11-23 09:22:30|102.65|102.55|102.65|102.5|102.65|102.6|102.6|102.5|13290
1606123360000|2020-11-23 09:22:40|||||||||6163
1606123370000|2020-11-23 09:22:50|102.55|102.45|102.55|102.45|102.55|102.5|102.55|102.45|13682
1606123420000|2020-11-23 09:23:40|||||||||2414
1606123430000|2020-11-23 09:23:50|102.6|102.5|102.7|102.6|102.7|102.65|102.6|102.5|9209
1606123440000|2020-11-23 09:24:00|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.6|36743
1606123450000|2020-11-23 09:24:10|102.7|102.6|102.7|102.55|102.7|102.6|102.65|102.55|16720
1606123460000|2020-11-23 09:24:20|||||||||10119
1606123470000|2020-11-23 09:24:30|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.55|6432
1606123480000|2020-11-23 09:24:40|102.8|102.65|102.85|102.75|102.9|102.8|102.8|102.65|52158
1606123490000|2020-11-23 09:24:50|||||||||1582
1606123500000|2020-11-23 09:25:00|||||||||879
1606123510000|2020-11-23 09:25:10|102.8|102.7|102.8|102.65|102.8|102.7|102.7|102.6|17360
1606123520000|2020-11-23 09:25:20|||||||||16300
1606123540000|2020-11-23 09:25:40|102.85|102.7|102.85|102.7|102.85|102.7|102.8|102.7|598
1606123550000|2020-11-23 09:25:50|102.9|102.75|102.9|102.75|102.9|102.75|102.9|102.7|10568
1606123560000|2020-11-23 09:26:00|102.85||102.85||102.85||102.85||0
1606123580000|2020-11-23 09:26:20|102.9|102.8|103|102.95|103.05|102.95|102.9|102.8|312655
1606123590000|2020-11-23 09:26:30|103.05|103.05|103.3|103.15|103.35|103.25|103|103.05|165365
1606123600000|2020-11-23 09:26:40|103.25|103.1|103.15|102.95|103.25|103.15|103.15|102.95|30156
1606123610000|2020-11-23 09:26:50|||||||||11
1606123620000|2020-11-23 09:27:00|||||||||13030
1606123630000|2020-11-23 09:27:10|||||||||16575
1606123640000|2020-11-23 09:27:20|103|103|103.1|103|103.15|103|103|102.95|41207
1606123650000|2020-11-23 09:27:30|103|102.95|103.2|103.1|103.2|103.1|103|102.95|28731
1606123660000|2020-11-23 09:27:40|103.25|103.15|103.2|103.1|103.25|103.15|103.2|103.1|13281
1606123670000|2020-11-23 09:27:50|||||||||3733
1606123680000|2020-11-23 09:28:00|||||||||979
1606123690000|2020-11-23 09:28:10|103.15|103.05|103.25|103.1|103.25|103.1|103.15|103|20583
1606123700000|2020-11-23 09:28:20|103.2|103.15|103.25|103.1|103.25|103.15|103.15|103.1|87118
1606123710000|2020-11-23 09:28:30||103.15||103.15||103.15||103.15|89563
1606123720000|2020-11-23 09:28:40|||||||||17975
1606123730000|2020-11-23 09:28:50|||||||||52782
1606123740000|2020-11-23 09:29:00|103.2|103.1|103.2|103.05|103.2|103.1|103.2|103.05|14210
1606123750000|2020-11-23 09:29:10|||||||||2228
1606123760000|2020-11-23 09:29:20|103.15|103.15|103.25|103.05|103.25|103.15|103.15|103.05|1346
1606123770000|2020-11-23 09:29:30|||||||||998
1606123780000|2020-11-23 09:29:40|||||||||64197
1606123790000|2020-11-23 09:29:50|103.2||103.2||103.2||103.2||16401
1606123800000|2020-11-23 09:30:00|103.15|103|103.05|102.95|103.15|103.05|103.05|102.95|54206
1606123810000|2020-11-23 09:30:10|103.1||103.05||103.1||103.05||405
1606123820000|2020-11-23 09:30:20|||||||||4169
1606123830000|2020-11-23 09:30:30|103|102.9|102.9|102.85|103.05|102.95|102.9|102.85|17493
1606123840000|2020-11-23 09:30:40|||||||||437
1606123850000|2020-11-23 09:30:50|102.85|102.8|102.9|102.8|102.9|102.8|102.85|102.8|7165
1606123860000|2020-11-23 09:31:00|102.85|102.85|102.95|102.85|102.95|102.85|102.85|102.85|17662
1606123870000|2020-11-23 09:31:10||102.8||102.85||102.85||102.8|2353
1606123880000|2020-11-23 09:31:20|102.9|102.8|102.9|102.8|102.9|102.85|102.9|102.8|17762
1606123890000|2020-11-23 09:31:30|102.95||102.95||102.95||102.9||181
1606123900000|2020-11-23 09:31:40|102.9||102.9||102.9||102.9||27892
1606123910000|2020-11-23 09:31:50|102.85|102.75|102.9|102.7|102.9|102.75|102.85|102.7|55350
1606123920000|2020-11-23 09:32:00|102.85|102.75|102.85|102.7|102.85|102.8|102.8|102.7|30888
1606123930000|2020-11-23 09:32:10|102.8||102.8||102.8||102.8||0
1606123940000|2020-11-23 09:32:20|||||||||9667
1606123950000|2020-11-23 09:32:30|||||||||42423
1606123960000|2020-11-23 09:32:40|102.85|102.75|102.85|102.75|102.85|102.75|102.8|102.75|15824
1606124000000|2020-11-23 09:33:20|102.8|102.7|102.8|102.7|102.85|102.7|102.8|102.7|25527
1606124010000|2020-11-23 09:33:30|||||||||25134
1606124030000|2020-11-23 09:33:50|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|80500
1606124040000|2020-11-23 09:34:00|102.65|102.55|102.6|102.45|102.65|102.55|102.6|102.45|9792
1606124050000|2020-11-23 09:34:10|102.55|102.4|102.55|102.4|102.55|102.4|102.55|102.4|8764
1606124060000|2020-11-23 09:34:20|||||||||3092
1606124070000|2020-11-23 09:34:30|102.6|102.6|102.65|102.5|102.65|102.6|102.6|102.45|83546
1606124080000|2020-11-23 09:34:40|102.7|102.55|102.95|102.8|102.95|102.85|102.7|102.55|125827
1606124100000|2020-11-23 09:35:00|102.9|102.95|102.95|102.8|103|102.95|102.9|102.8|72352
1606124110000|2020-11-23 09:35:10||102.85||102.85||102.85||102.85|9936
1606124120000|2020-11-23 09:35:20|||||||||1000
1606124130000|2020-11-23 09:35:30|||||||||2900
1606124150000|2020-11-23 09:35:50|103|102.9|103.15|103.05|103.15|103.1|103|102.9|59203
1606124160000|2020-11-23 09:36:00|103.1|103.1|103.1|103|103.15|103.1|103.1|103|23106
1606124170000|2020-11-23 09:36:10|||||||||1002000
1606124180000|2020-11-23 09:36:20||102.95||102.9||102.95||102.9|7083
1606124190000|2020-11-23 09:36:30|103.05|102.95|103.05|102.95|103.05|102.95|103.05|102.95|250
1606124200000|2020-11-23 09:36:40|103|102.9|103|102.85|103|102.9|103|102.85|1251
1606124210000|2020-11-23 09:36:50||102.9||102.9||102.9||102.9|1705
1606124230000|2020-11-23 09:37:10|||||||||16015
1606124240000|2020-11-23 09:37:20|||||||||9242
1606124260000|2020-11-23 09:37:40|102.95|102.85|102.9|102.75|102.95|102.9|102.9|102.75|38141
1606124270000|2020-11-23 09:37:50|102.85||102.9||102.9||102.85||2268
1606124280000|2020-11-23 09:38:00|||||||||75000
1606124290000|2020-11-23 09:38:10|||||||||2000
1606124300000|2020-11-23 09:38:20|||||||||2896
1606124320000|2020-11-23 09:38:40|||||||||11215
1606124340000|2020-11-23 09:39:00|||||||||10000
1606124350000|2020-11-23 09:39:10|||||||||728
1606124370000|2020-11-23 09:39:30|||||||||2098
1606124380000|2020-11-23 09:39:40|102.85|102.7|102.9|102.75|102.9|102.75|102.75|102.65|39378
1606124390000|2020-11-23 09:39:50|102.95|102.9|102.95|102.9|102.95|102.9|102.95|102.9|7113
1606124400000|2020-11-23 09:40:00|103|102.95|102.85|102.7|103|102.95|102.85|102.7|30295
1606124410000|2020-11-23 09:40:10|||||||||4568
1606124420000|2020-11-23 09:40:20|||||||||996
1606124430000|2020-11-23 09:40:30|||||||||3857
1606124450000|2020-11-23 09:40:50|102.8|102.65|102.9|102.75|102.9|102.75|102.75|102.65|29254
1606124460000|2020-11-23 09:41:00|102.85|102.85|102.85|102.75|102.9|102.85|102.85|102.75|13702
1606124470000|2020-11-23 09:41:10|102.8|102.7|102.8|102.7|102.8|102.7|102.75|102.65|41512
1606124480000|2020-11-23 09:41:20|||||||||1500
1606124490000|2020-11-23 09:41:30|102.75||102.75||102.75||102.75||475
1606124500000|2020-11-23 09:41:40|102.8||102.75||102.8||102.75||7864
1606124510000|2020-11-23 09:41:50|||||||||2268
1606124520000|2020-11-23 09:42:00|102.8||102.75||102.8||102.75||20973
1606124530000|2020-11-23 09:42:10|||||||||956
1606124540000|2020-11-23 09:42:20|102.8|102.65|102.7|102.6|102.8|102.65|102.7|102.6|58631
1606124550000|2020-11-23 09:42:30|102.75|102.65|102.7|102.6|102.75|102.65|102.7|102.6|36
1606124560000|2020-11-23 09:42:40|102.75|102.65|102.75|102.65|102.75|102.7|102.75|102.65|16365
1606124570000|2020-11-23 09:42:50|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|3297
1606124580000|2020-11-23 09:43:00|||||||||2067
1606124590000|2020-11-23 09:43:10||102.65||102.6||102.65||102.6|1462
1606124600000|2020-11-23 09:43:20|102.75|102.65|102.8|102.65|103|102.9|102.75|102.6|70424
1606124620000|2020-11-23 09:43:40|||||||||61
1606124630000|2020-11-23 09:43:50||102.7||102.7||102.7||102.7|96
1606124640000|2020-11-23 09:44:00|102.75|102.65|102.75|102.6|102.8|102.65|102.75|102.6|4079
1606124660000|2020-11-23 09:44:20|||||||||10000
1606124670000|2020-11-23 09:44:30|||||||||3982
1606124690000|2020-11-23 09:44:50|102.7|102.55|102.6|102.45|102.7|102.6|102.55|102.45|47779
1606124700000|2020-11-23 09:45:00|102.65|102.5|102.75|102.6|102.75|102.65|102.55|102.5|156645
1606124710000|2020-11-23 09:45:10|102.7|102.65|102.7|102.6|102.7|102.65|102.7|102.6|413
1606124720000|2020-11-23 09:45:20|||||||||4867
1606124730000|2020-11-23 09:45:30|102.75|102.65|102.8|102.65|102.85|102.7|102.75|102.65|44492
1606124740000|2020-11-23 09:45:40|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|4057
1606124750000|2020-11-23 09:45:50|||||||||1575
1606124780000|2020-11-23 09:46:20||102.55||102.55||102.55||102.55|26261
1606124800000|2020-11-23 09:46:40|102.75||102.75||102.75||102.7||402
1606124810000|2020-11-23 09:46:50|102.7|102.6|102.8|102.65|102.8|102.7|102.65|102.6|1971
1606124830000|2020-11-23 09:47:10|102.75|102.6|102.75|102.6|102.75|102.65|102.7|102.55|11490
1606124840000|2020-11-23 09:47:20|102.8|102.8|102.8|102.7|102.85|102.8|102.8|102.65|44364
1606124850000|2020-11-23 09:47:30|||||||||4796
1606124860000|2020-11-23 09:47:40|102.85|102.85|102.85|102.7|102.9|102.85|102.85|102.7|22112
1606124870000|2020-11-23 09:47:50|102.9|102.75|102.95|102.75|102.95|102.75|102.9|102.75|4745
1606124880000|2020-11-23 09:48:00|102.9||102.9||102.9||102.9||1000
1606124890000|2020-11-23 09:48:10|||||||||6500
1606124900000|2020-11-23 09:48:20|102.95|102.8|102.95|102.8|103|102.9|102.9|102.8|28403
1606124910000|2020-11-23 09:48:30|102.9|102.75|102.85|102.7|102.9|102.8|102.8|102.7|66622
1606124920000|2020-11-23 09:48:40|102.9|102.9|102.95|102.85|103|102.95|102.9|102.75|23907
1606124930000|2020-11-23 09:48:50|103||103||103||103||12702
1606124940000|2020-11-23 09:49:00||102.9||102.9||102.9||102.9|10161
1606124950000|2020-11-23 09:49:10|||||||||590
1606124970000|2020-11-23 09:49:30|103.05|102.95|103.05|102.95|103.1|102.95|103|102.9|25370
1606124980000|2020-11-23 09:49:40|103.1|102.9|103.05|102.9|103.1|102.95|103|102.9|24797
1606124990000|2020-11-23 09:49:50|103||103.05||103.05||103||6610
1606125010000|2020-11-23 09:50:10|||||||||21050
1606125020000|2020-11-23 09:50:20|103|102.85|103|102.85|103|102.85|103|102.85|14562
1606125040000|2020-11-23 09:50:40|||||||||46
1606125060000|2020-11-23 09:51:00||102.95||102.85||102.95||102.85|53999
1606125110000|2020-11-23 09:51:50|102.95|102.9|102.95|102.8|103|102.9|102.9|102.8|19889
1606125120000|2020-11-23 09:52:00|102.9||102.9||102.9||102.9||200
1606125130000|2020-11-23 09:52:10|||||||||471
1606125140000|2020-11-23 09:52:20|||||||||972
1606125150000|2020-11-23 09:52:30|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.7|3049
1606125160000|2020-11-23 09:52:40|||||||||4183
1606125180000|2020-11-23 09:53:00|||||||||3865
1606125190000|2020-11-23 09:53:10|||||||||5500
1606125200000|2020-11-23 09:53:20||102.7||102.7||102.7||102.7|12512
1606125210000|2020-11-23 09:53:30|102.9|102.85|102.8|102.65|102.9|102.85|102.8|102.65|33818
1606125230000|2020-11-23 09:53:50|||||||||17543
1606125240000|2020-11-23 09:54:00|||||||||956
1606125250000|2020-11-23 09:54:10|||||||||12769
1606125280000|2020-11-23 09:54:40|102.75|102.6|102.75|102.6|102.75|102.6|102.75|102.6|3948
1606125290000|2020-11-23 09:54:50|||||||||35333
1606125300000|2020-11-23 09:55:00|102.6|102.55|102.75|102.65|102.75|102.65|102.6|102.55|79266
1606125320000|2020-11-23 09:55:20|102.8|102.7|102.9|102.8|102.9|102.85|102.8|102.7|24374
1606125340000|2020-11-23 09:55:40|102.95|102.85|102.95|102.8|102.95|102.85|102.95|102.8|13219
1606125360000|2020-11-23 09:56:00|||||||||5059
1606125380000|2020-11-23 09:56:20|||||||||197
1606125390000|2020-11-23 09:56:30|||||||||4604
1606125410000|2020-11-23 09:56:50|102.9||102.9||102.9||102.9||15114
1606125430000|2020-11-23 09:57:10|||||||||5000
1606125450000|2020-11-23 09:57:30|||||||||5207
1606125460000|2020-11-23 09:57:40|||||||||6700
1606125470000|2020-11-23 09:57:50|||||||||646
1606125480000|2020-11-23 09:58:00|||||||||704
1606125490000|2020-11-23 09:58:10|||||||||1000
1606125500000|2020-11-23 09:58:20|102.85|102.75|102.85|102.75|102.85|102.75|102.85|102.75|41707
1606125510000|2020-11-23 09:58:30|102.8|102.7|102.75|102.65|102.8|102.75|102.7|102.65|34449
1606125520000|2020-11-23 09:58:40|||||||||4067
1606125530000|2020-11-23 09:58:50|||||||||633
1606125540000|2020-11-23 09:59:00|||||||||50000
1606125560000|2020-11-23 09:59:20|102.7||102.75||102.75||102.7||11536
1606125570000|2020-11-23 09:59:30|102.7|102.6|102.7|102.55|102.7|102.6|102.7|102.55|6423
1606125580000|2020-11-23 09:59:40|||||||||10500
1606125590000|2020-11-23 09:59:50|||||||||2898
1606125600000|2020-11-23 10:00:00|102.75|102.6|102.8|102.65|102.8|102.7|102.75|102.6|18643
1606125610000|2020-11-23 10:00:10|102.75|102.7|102.75|102.6|102.8|102.7|102.75|102.6|8762
1606125630000|2020-11-23 10:00:30|||||||||1131
1606125640000|2020-11-23 10:00:40|||||||||2409
1606125650000|2020-11-23 10:00:50|102.7|102.55|102.75|102.6|102.75|102.6|102.7|102.55|16846
1606125660000|2020-11-23 10:01:00|102.7||102.7||102.7||102.7||872
1606125670000|2020-11-23 10:01:10|||||||||4350
1606125680000|2020-11-23 10:01:20|102.75|102.65|102.75|102.65|102.75|102.65|102.75|102.65|3812
1606125690000|2020-11-23 10:01:30|102.7|102.6|102.7|102.55|102.7|102.6|102.7|102.55|1966
1606125700000|2020-11-23 10:01:40|||||||||2000
1606125710000|2020-11-23 10:01:50|||||||||421
1606125720000|2020-11-23 10:02:00|102.75|102.6|102.7|102.55|102.75|102.6|102.7|102.55|4968
1606125730000|2020-11-23 10:02:10|||||||||19517
1606125750000|2020-11-23 10:02:30|||||||||2503
1606125770000|2020-11-23 10:02:50|102.65|102.5|102.55|102.4|102.65|102.55|102.5|102.4|14983
1606125780000|2020-11-23 10:03:00|102.5|102.35|102.45|102.3|102.5|102.35|102.4|102.3|15482
1606125790000|2020-11-23 10:03:10|102.4|102.25|102.35|102.25|102.45|102.25|102.35|102.25|5078
1606125800000|2020-11-23 10:03:20|||||||||5250
1606125810000|2020-11-23 10:03:30|102.4|102.3|102.4|102.25|102.45|102.35|102.4|102.25|37800
1606125830000|2020-11-23 10:03:50|||||||||1312
1606125840000|2020-11-23 10:04:00|||||||||27281
1606125860000|2020-11-23 10:04:20|102.45|102.4|102.4|102.3|102.45|102.4|102.4|102.3|23152
1606125890000|2020-11-23 10:04:50|||||||||2204
1606125930000|2020-11-23 10:05:30|||||||||959
1606125940000|2020-11-23 10:05:40|102.35||102.4||102.4||102.35||7588
1606125950000|2020-11-23 10:05:50|||||||||967
1606125960000|2020-11-23 10:06:00|||||||||5474
1606125980000|2020-11-23 10:06:20|||||||||15494
1606125990000|2020-11-23 10:06:30|102.35|102.25|102.35|102.25|102.35|102.25|102.3|102.25|6533
1606126000000|2020-11-23 10:06:40|||||||||1000
1606126020000|2020-11-23 10:07:00|||||||||95
1606126030000|2020-11-23 10:07:10|||||||||12174
1606126060000|2020-11-23 10:07:40|||||||||2000
1606126070000|2020-11-23 10:07:50|102.3|102.2|102.3|102.2|102.3|102.2|102.3|102.2|63938
1606126080000|2020-11-23 10:08:00|||||||||19446
1606126090000|2020-11-23 10:08:10|102.35|102.25|102.5|102.4|102.5|102.45|102.35|102.25|58151
1606126100000|2020-11-23 10:08:20|102.55|102.45|102.55|102.45|102.55|102.45|102.55|102.45|6100
1606126140000|2020-11-23 10:09:00|||||||||949
1606126160000|2020-11-23 10:09:20|||||||||328
1606126180000|2020-11-23 10:09:40|||||||||2914
1606126190000|2020-11-23 10:09:50|102.6|102.5|102.7|102.55|102.7|102.6|102.55|102.5|41698
1606126200000|2020-11-23 10:10:00|||||||||2
1606126210000|2020-11-23 10:10:10|||||||||1500
1606126220000|2020-11-23 10:10:20||102.6||102.6||102.6||102.6|2434
1606126240000|2020-11-23 10:10:40|102.65|102.55|102.7|102.6|102.7|102.6|102.65|102.55|28858
1606126250000|2020-11-23 10:10:50|||||||||1486
1606126260000|2020-11-23 10:11:00|||||||||2410
1606126270000|2020-11-23 10:11:10|102.75|102.65|102.85|102.75|102.85|102.75|102.75|102.6|30284
1606126280000|2020-11-23 10:11:20|||||||||1479
1606126300000|2020-11-23 10:11:40|||||||||3782
1606126340000|2020-11-23 10:12:20|102.9|102.8|102.9|102.8|102.9|102.8|102.9|102.75|8684
1606126360000|2020-11-23 10:12:40|||||||||1082
1606126370000|2020-11-23 10:12:50|||||||||1459
1606126380000|2020-11-23 10:13:00|||||||||4830
1606126390000|2020-11-23 10:13:10|102.95|102.85|102.95|102.9|103.05|102.95|102.95|102.85|39235
1606126400000|2020-11-23 10:13:20|103||103||103||103||14474
1606126410000|2020-11-23 10:13:30|103.05|102.95|103.05|102.9|103.1|103|103.05|102.9|4281
1606126420000|2020-11-23 10:13:40|||||||||12642
1606126430000|2020-11-23 10:13:50|103.1|103.05|103.05|102.95|103.1|103.05|103.05|102.9|14481
1606126440000|2020-11-23 10:14:00|103.1||103.1||103.1||103.1||2600
1606126450000|2020-11-23 10:14:10|||||||||90
1606126460000|2020-11-23 10:14:20|||||||||2307
1606126470000|2020-11-23 10:14:30||103||103||103||103|29136
1606126480000|2020-11-23 10:14:40|103.15||103.15||103.15||103.15||12394
1606126490000|2020-11-23 10:14:50||103.05||103.05||103.05||103.05|205
1606126500000|2020-11-23 10:15:00|||||||||439
1606126510000|2020-11-23 10:15:10|||||||||2980
1606126530000|2020-11-23 10:15:30|103.1|103|103.05|102.95|103.1|103|103.05|102.95|25498
1606126550000|2020-11-23 10:15:50|||||||||4050
1606126560000|2020-11-23 10:16:00|||||||||500
1606126580000|2020-11-23 10:16:20|103|102.9|103.05|102.95|103.05|102.95|102.95|102.85|32037
1606126590000|2020-11-23 10:16:30|103.1|103|103.1|102.95|103.1|103|103.1|102.95|2463
1606126600000|2020-11-23 10:16:40|||||||||1000
1606126610000|2020-11-23 10:16:50|||||||||4940
1606126620000|2020-11-23 10:17:00|103.05||103.1||103.1||103.05||915
1606126630000|2020-11-23 10:17:10|103.05||103.1||103.1||103.05||2023
1606126640000|2020-11-23 10:17:20|103.05||103.05||103.05||103.05||85
1606126650000|2020-11-23 10:17:30|||||||||22540
1606126660000|2020-11-23 10:17:40|103||103.05||103.1||103||15857
1606126670000|2020-11-23 10:17:50|||||||||1941
1606126680000|2020-11-23 10:18:00|102.95|102.9|103.05|102.95|103.05|102.95|102.95|102.9|32508
1606126690000|2020-11-23 10:18:10|||||||||304
1606126700000|2020-11-23 10:18:20|||||||||1080
1606126710000|2020-11-23 10:18:30|||||||||2967
1606126720000|2020-11-23 10:18:40|||||||||4817
1606126730000|2020-11-23 10:18:50|||||||||10000
1606126770000|2020-11-23 10:19:30|||||||||97
1606126780000|2020-11-23 10:19:40|103.1|103|103.15|103.05|103.15|103.1|103.05|103|13066
1606126790000|2020-11-23 10:19:50|||||||||55500
1606126800000|2020-11-23 10:20:00|103.2|103.1|103.2|103.05|103.2|103.1|103.1|103.05|120497
1606126810000|2020-11-23 10:20:10|||||||||640
1606126820000|2020-11-23 10:20:20|||||||||14076
1606126840000|2020-11-23 10:20:40|||||||||4000
1606126850000|2020-11-23 10:20:50|103.15|103|103.15|103.05|103.15|103.05|103.1|103|30014
1606126860000|2020-11-23 10:21:00|||||||||6520
1606126870000|2020-11-23 10:21:10|103.2||103.2||103.2||103.2||13
1606126880000|2020-11-23 10:21:20|||||||||14756
1606126890000|2020-11-23 10:21:30|||||||||11433
1606126910000|2020-11-23 10:21:50|||||||||492
1606126920000|2020-11-23 10:22:00|||||||||12089
1606126930000|2020-11-23 10:22:10|103.15||103.15||103.15||103.15||9923
1606126940000|2020-11-23 10:22:20|||||||||12424
1606126950000|2020-11-23 10:22:30|||||||||1341
1606126960000|2020-11-23 10:22:40|||||||||504
1606126970000|2020-11-23 10:22:50|103.1|103|103.1|102.95|103.1|103.05|103.05|102.95|16184
1606126980000|2020-11-23 10:23:00|||||||||509
1606127000000|2020-11-23 10:23:20|103.05|102.9|103|102.9|103.05|102.9|103|102.9|22824
1606127010000|2020-11-23 10:23:30|||||||||962
1606127020000|2020-11-23 10:23:40|102.95|102.85|103|102.9|103|102.9|102.95|102.85|8201
1606127030000|2020-11-23 10:23:50|102.95|102.85|102.95|102.85|102.95|102.9|102.9|102.8|22690
1606127040000|2020-11-23 10:24:00|102.9|102.8|102.8|102.65|102.9|102.8|102.75|102.65|62266
1606127050000|2020-11-23 10:24:10|||||||||3500
1606127060000|2020-11-23 10:24:20|||||||||36
1606127070000|2020-11-23 10:24:30|||||||||9670
1606127080000|2020-11-23 10:24:40|||||||||9834
1606127100000|2020-11-23 10:25:00|||||||||14015
1606127120000|2020-11-23 10:25:20|||||||||327
1606127130000|2020-11-23 10:25:30|102.75||102.75||102.75||102.75||17719
1606127140000|2020-11-23 10:25:40|||||||||9817
1606127160000|2020-11-23 10:26:00|102.7|102.6|102.75|102.65|102.75|102.65|102.7|102.6|8731
1606127170000|2020-11-23 10:26:10|||||||||2779
1606127180000|2020-11-23 10:26:20|||||||||433
1606127200000|2020-11-23 10:26:40|102.8|102.7|102.9|102.85|102.95|102.9|102.8|102.7|32835
1606127210000|2020-11-23 10:26:50||102.8||102.8||102.8||102.8|6454
1606127220000|2020-11-23 10:27:00||102.75||102.75||102.75||102.75|24282
1606127230000|2020-11-23 10:27:10|||||||||2721
1606127260000|2020-11-23 10:27:40|102.85|102.8|102.9|102.75|102.9|102.8|102.85|102.75|64508
1606127270000|2020-11-23 10:27:50|||||||||9683
1606127280000|2020-11-23 10:28:00|||||||||1000
1606127310000|2020-11-23 10:28:30|102.85|102.8|102.95|102.85|102.95|102.85|102.85|102.8|33300
1606127320000|2020-11-23 10:28:40|103|102.9|103|102.9|103|102.9|103|102.9|2260
1606127330000|2020-11-23 10:28:50|||||||||2500
1606127370000|2020-11-23 10:29:30|103.05|102.95|103.05|103|103.1|103.05|103.05|102.95|15857
1606127380000|2020-11-23 10:29:40|103.1||103.1||103.1||103.1||17936
1606127390000|2020-11-23 10:29:50|103.05|102.95|103|102.85|103.05|103|102.95|102.85|29655
1606127400000|2020-11-23 10:30:00|102.9||102.95||103||102.9||3380
1606127410000|2020-11-23 10:30:10|103|102.95|102.95|102.85|103|102.95|102.95|102.85|3465
1606127420000|2020-11-23 10:30:20|||||||||5555
1606127430000|2020-11-23 10:30:30|103|102.9|103.05|102.95|103.05|102.95|103|102.9|22945
1606127450000|2020-11-23 10:30:50|||||||||4823
1606127460000|2020-11-23 10:31:00|103.1|103|103.1|103|103.1|103|103.1|103|11511
1606127490000|2020-11-23 10:31:30|||||||||3369
1606127500000|2020-11-23 10:31:40|103.15|103.05|103.25|103.15|103.25|103.2|103.1|103.05|120963
1606127510000|2020-11-23 10:31:50|103.2|103.1|103.2|103.05|103.25|103.15|103.2|103.05|30982
1606127520000|2020-11-23 10:32:00|||||||||53480
1606127530000|2020-11-23 10:32:10|||||||||2423
1606127540000|2020-11-23 10:32:20|||||||||471
1606127550000|2020-11-23 10:32:30|||||||||2642
1606127560000|2020-11-23 10:32:40|||||||||6500
1606127570000|2020-11-23 10:32:50|103.25|103.2|103.2|103.05|103.25|103.2|103.2|103.05|56900
1606127580000|2020-11-23 10:33:00|||||||||23119
1606127620000|2020-11-23 10:33:40|||||||||5500
1606127650000|2020-11-23 10:34:10|103.15||103.15||103.15||103.15||1349
1606127670000|2020-11-23 10:34:30|103.1|103|103.15|103|103.15|103.05|103.05|103|14267
1606127680000|2020-11-23 10:34:40|103.1||103.1||103.1||103.1||0
1606127690000|2020-11-23 10:34:50|103.15||103.15||103.15||103.15||11080
1606127700000|2020-11-23 10:35:00|||||||||2000
1606127710000|2020-11-23 10:35:10|||||||||373
1606127720000|2020-11-23 10:35:20|103.1|103.05|103.15|103|103.15|103.05|103.1|103|6657
1606127730000|2020-11-23 10:35:30|||||||||479
1606127740000|2020-11-23 10:35:40|||||||||17382
1606127750000|2020-11-23 10:35:50||103.05||103||103.05||103|1774
1606127770000|2020-11-23 10:36:10|||||||||9834
1606127790000|2020-11-23 10:36:30|||||||||184
1606127810000|2020-11-23 10:36:50||103.05||103.05||103.05||103.05|3913
1606127830000|2020-11-23 10:37:10|103.2|103.1|103.2|103.1|103.2|103.15|103.15|103.1|15114
1606127840000|2020-11-23 10:37:20|103.15||103.15||103.15||103.15||230
1606127850000|2020-11-23 10:37:30|103.2|103.05|103.2|103.05|103.2|103.15|103.15|103.05|26531
1606127870000|2020-11-23 10:37:50||103.1||103.1||103.1||103.1|50145
1606127880000|2020-11-23 10:38:00|||||||||15334
1606127890000|2020-11-23 10:38:10|103.15|103.15|103.1|103|103.15|103.15|103.05|102.95|28064
1606127900000|2020-11-23 10:38:20|||||||||3900
1606127910000|2020-11-23 10:38:30|||||||||100000
1606127920000|2020-11-23 10:38:40|103.15|103.05|103.2|103.1|103.2|103.1|103.15|103.05|53768
1606127950000|2020-11-23 10:39:10|||||||||19309
1606127980000|2020-11-23 10:39:40|||||||||11788
1606127990000|2020-11-23 10:39:50|||||||||2399
1606128000000|2020-11-23 10:40:00|103.15|103.05|103.15|103.05|103.2|103.1|103.1|103.05|30094
1606128010000|2020-11-23 10:40:10|103.1|103|103.15|103|103.15|103|103.1|103|6220
1606128030000|2020-11-23 10:40:30|103.2|103.05|103.25|103.1|103.25|103.15|103.2|103.05|51119
1606128040000|2020-11-23 10:40:40||103.15||103.15||103.15||103.15|0
1606128050000|2020-11-23 10:40:50|||||||||1466
1606128080000|2020-11-23 10:41:20|103.3|103.2|103.3|103.2|103.3|103.25|103.25|103.15|24485
1606128090000|2020-11-23 10:41:30|||||||||14296
1606128100000|2020-11-23 10:41:40|103.35|103.25|103.35|103.25|103.4|103.3|103.35|103.2|26193
1606128110000|2020-11-23 10:41:50|103.3||103.3||103.35||103.3||10987
1606128120000|2020-11-23 10:42:00|||||||||8456
1606128130000|2020-11-23 10:42:10||103.2||103.15||103.2||103.15|17052
1606128170000|2020-11-23 10:42:50|||||||||8341
1606128180000|2020-11-23 10:43:00|||||||||300
1606128190000|2020-11-23 10:43:10|||||||||1924
1606128210000|2020-11-23 10:43:30|103.25|103.1|103.05|102.95|103.25|103.1|103.05|102.95|49114
1606128220000|2020-11-23 10:43:40|103.1|103|103.2|103.05|103.25|103.15|103.1|103|49045
1606128230000|2020-11-23 10:43:50|||||||||574
1606128240000|2020-11-23 10:44:00|||||||||9809
1606128250000|2020-11-23 10:44:10|||||||||379
1606128270000|2020-11-23 10:44:30|||||||||1440
1606128280000|2020-11-23 10:44:40|103.15|103|103.1|102.95|103.15|103|103.1|102.95|9268
1606128290000|2020-11-23 10:44:50|103||103||103||103||0
1606128300000|2020-11-23 10:45:00|102.95|102.9|103.1|103|103.1|103|102.95|102.85|27453
1606128310000|2020-11-23 10:45:10|103.05|102.95|103.1|103|103.1|103|103.05|102.85|82453
1606128320000|2020-11-23 10:45:20|||||||||26256
1606128330000|2020-11-23 10:45:30|103.05|102.95|103|102.85|103.05|103|102.95|102.85|16797
1606128340000|2020-11-23 10:45:40|102.95|102.8|102.9|102.8|102.95|102.8|102.85|102.8|1936
1606128370000|2020-11-23 10:46:10|102.95|102.85|103.05|102.9|103.05|103|102.95|102.85|71921
1606128380000|2020-11-23 10:46:20|103|102.95|103.05|102.9|103.05|102.95|102.95|102.85|24438
1606128400000|2020-11-23 10:46:40|103|102.85|103|102.85|103|102.9|102.9|102.8|46747
1606128410000|2020-11-23 10:46:50|||||||||400
1606128420000|2020-11-23 10:47:00|||||||||16166
1606128430000|2020-11-23 10:47:10|102.85|102.8|103|102.85|103|102.85|102.85|102.8|27756
1606128480000|2020-11-23 10:48:00|103.05|102.9|103.15|103.05|103.15|103.05|103.05|102.9|14075
1606128490000|2020-11-23 10:48:10|103.1|103|103.1|102.95|103.15|103|103.05|102.95|32507
1606128500000|2020-11-23 10:48:20|103.05|102.9|103.1|102.95|103.1|102.95|103.05|102.9|10718
1606128510000|2020-11-23 10:48:30|103.05|102.9|103.1|103|103.1|103|102.95|102.85|16626
1606128520000|2020-11-23 10:48:40|103.05|102.95|103.05|102.95|103.05|102.95|103|102.9|15113
1606128530000|2020-11-23 10:48:50|103|102.9|103|102.9|103.1|102.95|102.95|102.85|33237
1606128540000|2020-11-23 10:49:00|102.95|102.85|102.95|102.8|102.95|102.85|102.95|102.8|32547
1606128560000|2020-11-23 10:49:20|103|102.85|103|102.9|103|102.9|102.95|102.85|5815
1606128570000|2020-11-23 10:49:30|||||||||150
1606128580000|2020-11-23 10:49:40|||||||||5880
1606128590000|2020-11-23 10:49:50|||||||||12276
1606128600000|2020-11-23 10:50:00|102.95||102.95||102.95||102.95||393
1606128620000|2020-11-23 10:50:20|103|102.95|103.1|103|103.1|103|103|102.95|9101
1606128630000|2020-11-23 10:50:30|103.15|103.05|103.15|103.05|103.15|103.05|103.15|103.05|7543
1606128650000|2020-11-23 10:50:50|103.2|103.1|103.2|103.1|103.2|103.1|103.1|103.1|18464
1606128660000|2020-11-23 10:51:00|103.1|103.05|103.1|103|103.2|103.1|103.1|103|35818
1606128670000|2020-11-23 10:51:10|103.15||103.15||103.15||103.15||59
1606128680000|2020-11-23 10:51:20|103.05||103.05||103.15||103.05||14488
1606128690000|2020-11-23 10:51:30|103.1|102.95|103.05|102.95|103.1|102.95|103.05|102.95|14189
1606128700000|2020-11-23 10:51:40|103||103||103||103||48
1606128710000|2020-11-23 10:51:50|||||||||27009
1606128720000|2020-11-23 10:52:00|103.05||103.05||103.05||103.05||777
1606128730000|2020-11-23 10:52:10|102.95|102.9|103.05|102.95|103.05|102.95|102.95|102.9|35780
1606128740000|2020-11-23 10:52:20|103|102.9|103.15|103.05|103.15|103.05|102.95|102.85|35304
1606128750000|2020-11-23 10:52:30|103.1|103.1|103.15|103.05|103.15|103.1|103.1|103.05|7588
1606128770000|2020-11-23 10:52:50|103.2||103.2||103.2||103.2||548
1606128790000|2020-11-23 10:53:10|||||||||4454
1606128810000|2020-11-23 10:53:30|103.25|103.1|103.3|103.2|103.3|103.2|103.25|103.1|11869
1606128820000|2020-11-23 10:53:40|103.35|103.25|103.35|103.25|103.35|103.25|103.35|103.25|5911
1606128850000|2020-11-23 10:54:10|||||||||4712
1606128860000|2020-11-23 10:54:20|103.4|103.3|103.5|103.4|103.5|103.4|103.4|103.3|194178
1606128870000|2020-11-23 10:54:30|103.45|103.35|103.45|103.4|103.5|103.4|103.45|103.35|55556
1606128880000|2020-11-23 10:54:40|103.5|103.45|103.5|103.4|103.5|103.45|103.5|103.4|10227
1606128890000|2020-11-23 10:54:50|103.4|103.35|103.5|103.4|103.5|103.4|103.4|103.35|30964
1606128900000|2020-11-23 10:55:00||103.35||103.35||103.35||103.35|15169
1606128910000|2020-11-23 10:55:10|||||||||29352
1606128930000|2020-11-23 10:55:30|103.35|103.3|103.5|103.35|103.5|103.35|103.35|103.3|65126
1606128940000|2020-11-23 10:55:40|103.35|103.3|103.5|103.4|103.5|103.4|103.35|103.3|37240
1606128950000|2020-11-23 10:55:50|103.55|103.45|103.5|103.4|103.55|103.45|103.4|103.35|118976
1606128960000|2020-11-23 10:56:00||103.35||103.35||103.35||103.35|7035
1606128970000|2020-11-23 10:56:10|||||||||15823
1606128990000|2020-11-23 10:56:30|||||||||19087
1606129010000|2020-11-23 10:56:50||103.4||103.4||103.4||103.4|827
1606129030000|2020-11-23 10:57:10|||||||||50
1606129040000|2020-11-23 10:57:20|||||||||824
1606129060000|2020-11-23 10:57:40|103.45|103.35|103.5|103.35|103.5|103.4|103.45|103.35|45669
1606129070000|2020-11-23 10:57:50|||||||||19468
1606129080000|2020-11-23 10:58:00|103.55|103.4|103.45|103.35|103.55|103.4|103.45|103.35|28273
1606129090000|2020-11-23 10:58:10|||||||||1683
1606129100000|2020-11-23 10:58:20|||||||||100000
1606129110000|2020-11-23 10:58:30||103.4||103.4||103.4||103.4|469
1606129120000|2020-11-23 10:58:40|103.3|103.35|103.4|103.3|103.4|103.35|103.3|103.25|100685
1606129140000|2020-11-23 10:59:00|103.45|103.35|103.5|103.4|103.5|103.4|103.4|103.35|11916
1606129150000|2020-11-23 10:59:10|103.55|103.45|103.65|103.55|103.65|103.55|103.55|103.45|43243
1606129160000|2020-11-23 10:59:20|103.6|103.6|103.7|103.6|103.7|103.6|103.6|103.55|47698
1606129170000|2020-11-23 10:59:30|103.65|103.55|103.6|103.5|103.65|103.6|103.6|103.5|19326
1606129180000|2020-11-23 10:59:40|||||||||2400
1606129190000|2020-11-23 10:59:50|103.55|103.45|103.6|103.45|103.6|103.5|103.55|103.45|6815
1606129200000|2020-11-23 11:00:00|103.5|103.5|103.55|103.45|103.6|103.5|103.5|103.45|28891
1606129220000|2020-11-23 11:00:20|||||||||760
1606129250000|2020-11-23 11:00:50|||||||||72258
1606129260000|2020-11-23 11:01:00|103.45|103.4|103.4|103.3|103.5|103.4|103.4|103.3|12289
1606129270000|2020-11-23 11:01:10|||||||||12429
1606129280000|2020-11-23 11:01:20|103.25|103.25|103.25|103.2|103.35|103.25|103.25|103.2|23549
1606129290000|2020-11-23 11:01:30|103.2|103.15|103.2|103.1|103.2|103.15|103.2|103.1|1400
1606129300000|2020-11-23 11:01:40|103.25||103.25||103.25||103.25||3145
1606129310000|2020-11-23 11:01:50|103.3|103.15|103.35|103.3|103.35|103.3|103.25|103.15|24631
1606129320000|2020-11-23 11:02:00|103.4|103.35|103.35|103.2|103.4|103.35|103.35|103.2|53166
1606129330000|2020-11-23 11:02:10|103.2|103.15|103.4|103.3|103.4|103.3|103.2|103.15|23700
1606129340000|2020-11-23 11:02:20|103.35|103.25|103.4|103.25|103.4|103.3|103.3|103.25|16793
1606129360000|2020-11-23 11:02:40|||||||||3040
1606129370000|2020-11-23 11:02:50|||||||||3000
1606129380000|2020-11-23 11:03:00|103.35||103.35||103.4||103.35||5234
1606129390000|2020-11-23 11:03:10|||||||||585
1606129400000|2020-11-23 11:03:20|||||||||5000
1606129410000|2020-11-23 11:03:30|||||||||148962
1606129420000|2020-11-23 11:03:40|103.3|103.2|103.3|103.2|103.3|103.2|103.3|103.15|6451
1606129430000|2020-11-23 11:03:50|103.15|103.15|103.15|103.1|103.25|103.15|103.15|103.1|38047
1606129480000|2020-11-23 11:04:40|||||||||9639
1606129500000|2020-11-23 11:05:00|103.2||103.15||103.2||103.15||47086
1606129510000|2020-11-23 11:05:10|||||||||10000
1606129520000|2020-11-23 11:05:20|103.2||103.15||103.2||103.15||5559
1606129530000|2020-11-23 11:05:30|||||||||2790
1606129550000|2020-11-23 11:05:50|||||||||166
1606129560000|2020-11-23 11:06:00|103.2||103.15||103.2||103.15||2264
1606129590000|2020-11-23 11:06:30|103.1|103.05|103.15|103|103.15|103.05|103.1|103|5756
1606129610000|2020-11-23 11:06:50|||||||||12308
1606129620000|2020-11-23 11:07:00|||||||||9649
1606129630000|2020-11-23 11:07:10|||||||||1441
1606129650000|2020-11-23 11:07:30|||||||||1847
1606129660000|2020-11-23 11:07:40|103.1|103.05|103.15|103.05|103.2|103.1|103.1|103.05|35579
1606129680000|2020-11-23 11:08:00||103.1||103.1||103.1||103.1|0
1606129690000|2020-11-23 11:08:10|||||||||336
1606129710000|2020-11-23 11:08:30|103.1|103.05|103.15|103.05|103.15|103.05|103.1|103.05|2098
1606129720000|2020-11-23 11:08:40|||||||||5000
1606129730000|2020-11-23 11:08:50|||||||||18000
1606129740000|2020-11-23 11:09:00|||||||||4779
1606129770000|2020-11-23 11:09:30|||||||||6005
1606129790000|2020-11-23 11:09:50|||||||||744
1606129800000|2020-11-23 11:10:00|103.1|103|103.05|103|103.1|103|103|102.95|34402
1606129810000|2020-11-23 11:10:10|||||||||653
1606129820000|2020-11-23 11:10:20|103.1|103.05|103.15|103.05|103.15|103.1|103.1|103|16496
1606129830000|2020-11-23 11:10:30|103.1||103.1||103.1||103.1||14839
1606129840000|2020-11-23 11:10:40|103.15|103.1|103.2|103.1|103.2|103.15|103.15|103.05|28370
1606129850000|2020-11-23 11:10:50|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|5419
1606129870000|2020-11-23 11:11:10|103.2|103.1|103.25|103.15|103.25|103.15|103.15|103.1|11966
1606129880000|2020-11-23 11:11:20|103.2|103.1|103.2|103.05|103.2|103.1|103.15|103.05|12426
1606129900000|2020-11-23 11:11:40|103.25|103.1|103.25|103.1|103.25|103.15|103.25|103.1|4107
1606129910000|2020-11-23 11:11:50||103.15||103.15||103.15||103.15|2483
1606129930000|2020-11-23 11:12:10|||||||||1948
1606129940000|2020-11-23 11:12:20|103.2||103.25||103.25||103.2||4654
1606129950000|2020-11-23 11:12:30|103.3|103.2|103.4|103.3|103.4|103.3|103.3|103.2|20484
1606129960000|2020-11-23 11:12:40|103.45|103.35|103.45|103.35|103.45|103.4|103.45|103.35|3135
1606129980000|2020-11-23 11:13:00|||||||||5196
1606129990000|2020-11-23 11:13:10|103.5|103.3|103.4|103.3|103.5|103.3|103.4|103.3|6124
1606130010000|2020-11-23 11:13:30|||||||||10000
1606130020000|2020-11-23 11:13:40|103.25|103.25|103.4|103.3|103.4|103.3|103.25|103.2|47592
1606130060000|2020-11-23 11:14:20|103.45|103.35|103.45|103.35|103.45|103.35|103.45|103.35|4871
1606130070000|2020-11-23 11:14:30|||||||||9943
1606130080000|2020-11-23 11:14:40|103.3|103.3|103.4|103.25|103.45|103.35|103.3|103.25|23014
1606130100000|2020-11-23 11:15:00|103.35|103.3|103.35|103.25|103.35|103.3|103.35|103.25|1365
1606130110000|2020-11-23 11:15:10|103.2|103.2|103.35|103.2|103.35|103.2|103.2|103.15|27896
1606130120000|2020-11-23 11:15:20|103.3||103.3||103.3||103.3||5895
1606130130000|2020-11-23 11:15:30|||||||||1500
1606130140000|2020-11-23 11:15:40|103.25||103.25||103.25||103.25||384
1606130150000|2020-11-23 11:15:50|||||||||17
1606130160000|2020-11-23 11:16:00|||||||||10164
1606130170000|2020-11-23 11:16:10|103.2|103.15|103.25|103.1|103.25|103.15|103.2|103.1|35589
1606130180000|2020-11-23 11:16:20|||||||||6114
1606130190000|2020-11-23 11:16:30|103.2||103.2||103.2||103.2||4851
1606130220000|2020-11-23 11:17:00|103.15|103.05|103.05|102.95|103.15|103.05|103.05|102.95|38255
1606130230000|2020-11-23 11:17:10|103.1|103|103.15|103|103.15|103.05|103.1|103|10000
1606130240000|2020-11-23 11:17:20|103.1|102.95|103.05|102.95|103.1|103|103|102.95|11450
1606130260000|2020-11-23 11:17:40|||||||||954
1606130270000|2020-11-23 11:17:50||103||102.95||103||102.95|2599
1606130290000|2020-11-23 11:18:10|102.95|103|103.05|102.9|103.05|103|102.95|102.9|28278
1606130300000|2020-11-23 11:18:20|103|103|103.05|102.95|103.05|103|103|102.9|6300
1606130340000|2020-11-23 11:19:00|||||||||24384
1606130350000|2020-11-23 11:19:10|103||103.05||103.05||103||8722
1606130360000|2020-11-23 11:19:20|||||||||400
1606130370000|2020-11-23 11:19:30|103.1|103|103.2|103.15|103.2|103.15|103.1|103|19145
1606130380000|2020-11-23 11:19:40|103.25||103.25||103.25||103.25||6374
1606130390000|2020-11-23 11:19:50|103.3|103.2|103.25|103.1|103.3|103.2|103.2|103.1|19180
1606130410000|2020-11-23 11:20:10||103.15||103.15||103.15||103.15|330
1606130420000|2020-11-23 11:20:20|||||||||12455
1606130430000|2020-11-23 11:20:30|103.3|103.2|103.3|103.15|103.3|103.2|103.3|103.15|4493
1606130440000|2020-11-23 11:20:40||103.2||103.15||103.2||103.15|480
1606130450000|2020-11-23 11:20:50|103.25||103.25||103.25||103.25||698
1606130470000|2020-11-23 11:21:10|||||||||5749
1606130480000|2020-11-23 11:21:20|103.3|103.2|103.3|103.2|103.3|103.25|103.25|103.2|9666
1606130500000|2020-11-23 11:21:40|||||||||500
1606130510000|2020-11-23 11:21:50|||||||||981
1606130530000|2020-11-23 11:22:10|103.25|103.15|103.25|103.15|103.3|103.15|103.2|103.15|9548
1606130540000|2020-11-23 11:22:20|||||||||6664
1606130550000|2020-11-23 11:22:30|||||||||9154
1606130560000|2020-11-23 11:22:40|||||||||6212
1606130570000|2020-11-23 11:22:50|103.2|103.1|103.2|103.1|103.2|103.1|103.2|103.1|16418
1606130580000|2020-11-23 11:23:00|||||||||1436
1606130610000|2020-11-23 11:23:30|||||||||26622
1606130620000|2020-11-23 11:23:40|||||||||24611
1606130640000|2020-11-23 11:24:00|||||||||461
1606130650000|2020-11-23 11:24:10|103.25|103.15|103.3|103.15|103.3|103.15|103.2|103.1|25633
1606130660000|2020-11-23 11:24:20||103.2||103.25||103.25||103.2|11700
1606130690000|2020-11-23 11:24:50|||||||||3000
1606130700000|2020-11-23 11:25:00|||||||||988
1606130720000|2020-11-23 11:25:20|103.35||103.35||103.35||103.3||5659
1606130760000|2020-11-23 11:26:00|||||||||2251
1606130770000|2020-11-23 11:26:10|||||||||1000
1606130790000|2020-11-23 11:26:30|||||||||29291
1606130800000|2020-11-23 11:26:40|103.3|103.2|103.25|103.15|103.3|103.2|103.25|103.15|22251
1606130830000|2020-11-23 11:27:10|||||||||375
1606130860000|2020-11-23 11:27:40|||||||||84
1606130890000|2020-11-23 11:28:10|||||||||100
1606130910000|2020-11-23 11:28:30|||||||||5000
1606130920000|2020-11-23 11:28:40|103.2|103.1|103.2|103.1|103.2|103.1|103.15|103.1|9340
1606130930000|2020-11-23 11:28:50|103.15|103.05|103.15|103|103.15|103.1|103.1|103|43770
1606130940000|2020-11-23 11:29:00|||||||||1014
1606130950000|2020-11-23 11:29:10|||||||||21273
1606130960000|2020-11-23 11:29:20|103.1||103.05||103.1||103.05||11031
1606130970000|2020-11-23 11:29:30|103.1|103.05|103.15|103.05|103.15|103.05|103.1|103|985
1606130980000|2020-11-23 11:29:40|||||||||628
1606130990000|2020-11-23 11:29:50|103.2|103.1|103.15|103.1|103.2|103.1|103.15|103.05|7085
1606131000000|2020-11-23 11:30:00|103.1|103.05|103.15|103.05|103.15|103.05|103.1|103.05|9117
1606131010000|2020-11-23 11:30:10|||||||||600
1606131020000|2020-11-23 11:30:20|||||||||14187
1606131030000|2020-11-23 11:30:30|||||||||953
1606131050000|2020-11-23 11:30:50|||||||||300
1606131070000|2020-11-23 11:31:10|103.1|103|103.1|103|103.1|103|103.05|102.95|6667
1606131080000|2020-11-23 11:31:20|||||||||420
1606131090000|2020-11-23 11:31:30|103.15|103.05|103.15|103.05|103.15|103.05|103.15|103.05|2095
1606131110000|2020-11-23 11:31:50|||||||||18
1606131120000|2020-11-23 11:32:00|||||||||18974
1606131130000|2020-11-23 11:32:10|||||||||956
1606131150000|2020-11-23 11:32:30|||||||||37362
1606131160000|2020-11-23 11:32:40|||||||||977
1606131180000|2020-11-23 11:33:00|||||||||3847
1606131230000|2020-11-23 11:33:50|103.1|103|103.1|103|103.1|103.05|103.1|103|17312
1606131250000|2020-11-23 11:34:10|103.15|103.05|103.2|103.1|103.2|103.1|103.15|103.05|14504
1606131260000|2020-11-23 11:34:20|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|2869
1606131270000|2020-11-23 11:34:30|103.2||103.2||103.2||103.2||4810
1606131280000|2020-11-23 11:34:40|||||||||974
1606131290000|2020-11-23 11:34:50|103.25||103.25||103.25||103.2||5046
1606131300000|2020-11-23 11:35:00|103.3|103.2|103.3|103.2|103.3|103.2|103.3|103.15|753
1606131310000|2020-11-23 11:35:10|103.25|103.25|103.2|103.15|103.25|103.25|103.2|103.15|3947
1606131320000|2020-11-23 11:35:20|||||||||106
1606131330000|2020-11-23 11:35:30|103.25|103.2|103.3|103.2|103.3|103.2|103.25|103.2|26742
1606131350000|2020-11-23 11:35:50|||||||||25000
1606131360000|2020-11-23 11:36:00|||||||||864
1606131380000|2020-11-23 11:36:20|103.25|103.15|103.25|103.15|103.25|103.15|103.15|103.05|10280
1606131400000|2020-11-23 11:36:40|||||||||955
1606131420000|2020-11-23 11:37:00|||||||||3437
1606131430000|2020-11-23 11:37:10|||||||||1082
1606131440000|2020-11-23 11:37:20|103.3|103.2|103.3|103.2|103.3|103.25|103.25|103.15|5088
1606131450000|2020-11-23 11:37:30|103.35|103.25|103.3|103.2|103.35|103.25|103.2|103.15|58859
1606131460000|2020-11-23 11:37:40|103.35|103.25|103.35|103.25|103.35|103.25|103.35|103.2|20679
1606131480000|2020-11-23 11:38:00|||||||||4858
1606131490000|2020-11-23 11:38:10|||||||||70000
1606131500000|2020-11-23 11:38:20|||||||||9135
1606131510000|2020-11-23 11:38:30|||||||||254
1606131520000|2020-11-23 11:38:40|||||||||2652
1606131530000|2020-11-23 11:38:50|103.25|103.2|103.35|103.25|103.35|103.25|103.25|103.2|35285
1606131540000|2020-11-23 11:39:00|103.4|103.35|103.5|103.4|103.5|103.4|103.4|103.35|69097
1606131550000|2020-11-23 11:39:10|103.45|103.35|103.4|103.3|103.45|103.35|103.35|103.3|61403
1606131560000|2020-11-23 11:39:20|||||||||1279
1606131590000|2020-11-23 11:39:50|||||||||6500
1606131610000|2020-11-23 11:40:10|103.35|103.35|103.4|103.3|103.4|103.35|103.35|103.3|7549
1606131620000|2020-11-23 11:40:20|||||||||791
1606131630000|2020-11-23 11:40:30|||||||||367
1606131640000|2020-11-23 11:40:40|||||||||5185
1606131660000|2020-11-23 11:41:00|103.35|103.25|103.35|103.2|103.35|103.25|103.25|103.2|29844
1606131710000|2020-11-23 11:41:50|103.3|103.15|103.1|103.05|103.3|103.15|103.1|102.95|63497
1606131720000|2020-11-23 11:42:00|103.05|103|103.05|103|103.1|103|103.05|103|9075
1606131730000|2020-11-23 11:42:10|103.1|103.05|103.1|103.05|103.1|103.05|103.1|103.05|2803
1606131740000|2020-11-23 11:42:20|||||||||5425
1606131750000|2020-11-23 11:42:30|103.15|103.1|103.25|103.1|103.25|103.1|103.15|103.1|8363
1606131760000|2020-11-23 11:42:40|103.3|103.15|103.35|103.25|103.35|103.25|103.25|103.15|5
1606131770000|2020-11-23 11:42:50|103.3|103.2|103.3|103.2|103.3|103.2|103.25|103.15|25968
1606131780000|2020-11-23 11:43:00|||||||||4806
1606131790000|2020-11-23 11:43:10|103.35||103.35||103.35||103.35||1843
1606131800000|2020-11-23 11:43:20||103.25||103.25||103.25||103.25|27644
1606131810000|2020-11-23 11:43:30|103.4|103.3|103.4|103.3|103.4|103.3|103.4|103.3|0
1606131820000|2020-11-23 11:43:40|103.35|103.25|103.4|103.3|103.4|103.3|103.3|103.2|10488
1606131830000|2020-11-23 11:43:50|103.35|103.25|103.3|103.2|103.35|103.25|103.3|103.2|5411
1606131840000|2020-11-23 11:44:00|103.25|103.15|103.3|103.2|103.3|103.2|103.1|103|284277
1606131850000|2020-11-23 11:44:10|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|12382
1606131860000|2020-11-23 11:44:20|103.3|103.2|103.3|103.15|103.3|103.2|103.25|103.15|3156
1606131870000|2020-11-23 11:44:30|103.35|103.2|103.4|103.3|103.4|103.3|103.35|103.2|7966
1606131890000|2020-11-23 11:44:50|||||||||1919
1606131910000|2020-11-23 11:45:10|||||||||1800
1606131920000|2020-11-23 11:45:20|103.45|103.35|103.5|103.4|103.5|103.4|103.45|103.35|28208
1606131930000|2020-11-23 11:45:30|||||||||2873
1606131940000|2020-11-23 11:45:40|||||||||1000
1606131950000|2020-11-23 11:45:50|103.55|103.45|103.6|103.5|103.6|103.5|103.5|103.45|30438
1606131960000|2020-11-23 11:46:00|103.55|103.45|103.6|103.45|103.6|103.45|103.5|103.4|33830
1606131970000|2020-11-23 11:46:10|||||||||19279
1606131980000|2020-11-23 11:46:20|||||||||6033
1606131990000|2020-11-23 11:46:30|||||||||28000
1606132000000|2020-11-23 11:46:40|||||||||1050
1606132010000|2020-11-23 11:46:50|103.5||103.55||103.6||103.5||6200
1606132020000|2020-11-23 11:47:00|103.5||103.5||103.5||103.5||20727
1606132030000|2020-11-23 11:47:10|||||||||6957
1606132050000|2020-11-23 11:47:30|103.45|103.4|103.35|103.2|103.45|103.4|103.25|103.2|24270
1606132060000|2020-11-23 11:47:40|103.3||103.3||103.3||103.3||4931
1606132070000|2020-11-23 11:47:50|103.25|103.15|103.3|103.2|103.3|103.2|103.25|103.15|13245
1606132080000|2020-11-23 11:48:00|103.35|103.25|103.3|103.2|103.4|103.25|103.3|103.2|9610
1606132090000|2020-11-23 11:48:10|103.25|103.25|103.35|103.25|103.35|103.25|103.25|103.25|43023
1606132130000|2020-11-23 11:48:50|103.4|103.3|103.4|103.3|103.4|103.3|103.4|103.3|29569
1606132140000|2020-11-23 11:49:00|||||||||1525
1606132200000|2020-11-23 11:50:00|103.35||103.4||103.4||103.35||4434
1606132210000|2020-11-23 11:50:10|||||||||1942
1606132220000|2020-11-23 11:50:20|||||||||481
1606132230000|2020-11-23 11:50:30|||||||||1913
1606132250000|2020-11-23 11:50:50|103.45|103.35|103.5|103.4|103.5|103.4|103.45|103.35|14035
1606132260000|2020-11-23 11:51:00|||||||||24029
1606132270000|2020-11-23 11:51:10|103.45|103.35|103.4|103.3|103.45|103.4|103.35|103.25|35118
1606132280000|2020-11-23 11:51:20|||||||||7959
1606132300000|2020-11-23 11:51:40|||||||||4129
1606132310000|2020-11-23 11:51:50|103.45|103.35|103.45|103.35|103.5|103.4|103.45|103.35|15072
1606132340000|2020-11-23 11:52:20|||||||||14872
1606132360000|2020-11-23 11:52:40||103.4||103.4||103.4||103.4|1879
1606132370000|2020-11-23 11:52:50|103.5|103.45|103.5|103.4|103.55|103.45|103.5|103.4|80802
1606132380000|2020-11-23 11:53:00|103.55|103.45|103.7|103.6|103.7|103.65|103.55|103.4|59150
1606132390000|2020-11-23 11:53:10|||||||||1456
1606132400000|2020-11-23 11:53:20|103.65|103.65|103.7|103.6|103.7|103.65|103.6|103.5|40425
1606132430000|2020-11-23 11:53:50|||||||||2000
1606132440000|2020-11-23 11:54:00|||||||||10022
1606132460000|2020-11-23 11:54:20|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.5|9803
1606132480000|2020-11-23 11:54:40|||||||||88
1606132510000|2020-11-23 11:55:10|103.65|103.6|103.65|103.6|103.65|103.6|103.65|103.5|16737
1606132520000|2020-11-23 11:55:20|||||||||1000
1606132530000|2020-11-23 11:55:30|103.7|103.55|103.7|103.6|103.7|103.6|103.7|103.55|21579
1606132540000|2020-11-23 11:55:40|103.65|103.55|103.65|103.6|103.7|103.6|103.65|103.55|41110
1606132550000|2020-11-23 11:55:50|||||||||15786
1606132560000|2020-11-23 11:56:00|103.6|103.55|103.65|103.6|103.65|103.6|103.6|103.55|19055
1606132570000|2020-11-23 11:56:10|||||||||21705
1606132590000|2020-11-23 11:56:30|||||||||11850
1606132600000|2020-11-23 11:56:40|||||||||2908
1606132620000|2020-11-23 11:57:00|||||||||1644
1606132640000|2020-11-23 11:57:20|||||||||3000
1606132680000|2020-11-23 11:58:00|||||||||19232
1606132690000|2020-11-23 11:58:10|||||||||1048
1606132700000|2020-11-23 11:58:20|||||||||4832
1606132710000|2020-11-23 11:58:30|||||||||21810
1606132720000|2020-11-23 11:58:40|103.7|103.65|103.7|103.65|103.7|103.65|103.65|103.6|50399
1606132730000|2020-11-23 11:58:50|103.75|103.7|103.9|103.8|103.9|103.8|103.75|103.65|39420
1606132740000|2020-11-23 11:59:00|103.95|103.85|103.95|103.85|104|103.9|103.9|103.85|26517
1606132750000|2020-11-23 11:59:10|104|103.9|104|103.9|104|103.9|104|103.9|4594
1606132760000|2020-11-23 11:59:20|||||||||27
1606132770000|2020-11-23 11:59:30|104.05|103.95|104.7|104.55|104.7|104.55|104|103.95|940278
1606132780000|2020-11-23 11:59:40|104.65|104.5|104.75|104.65|104.75|104.65|104.55|104.4|109994
1606132790000|2020-11-23 11:59:50|104.6|104.6|104.55|104.45|104.7|104.6|104.55|104.4|88940
1606132800000|2020-11-23 12:00:00|104.5|104.4|104.4|104.3|104.55|104.45|104.3|104.2|73091
1606132810000|2020-11-23 12:00:10|104.45|104.35|104.5|104.35|104.5|104.35|104.45|104.35|11309
1606132820000|2020-11-23 12:00:20|||||||||3231
1606132830000|2020-11-23 12:00:30|104.4|104.3|104.45|104.35|104.5|104.35|104.4|104.3|22795
1606132840000|2020-11-23 12:00:40|||||||||578
1606132850000|2020-11-23 12:00:50|||||||||763
1606132860000|2020-11-23 12:01:00|||||||||130
1606132870000|2020-11-23 12:01:10|||||||||18790
1606132880000|2020-11-23 12:01:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|6952
1606132890000|2020-11-23 12:01:30|104.55|104.45|104.8|104.7|104.8|104.75|104.55|104.4|21585
1606132900000|2020-11-23 12:01:40|||||||||2899
1606132910000|2020-11-23 12:01:50|104.85|104.75|104.8|104.75|104.9|104.8|104.75|104.65|50052
1606132920000|2020-11-23 12:02:00|104.85|104.8|104.85|104.75|105|104.9|104.85|104.75|52553
1606132930000|2020-11-23 12:02:10|104.9|104.8|104.9|104.75|104.9|104.8|104.9|104.75|14586
1606132940000|2020-11-23 12:02:20|104.85|104.8|104.75|104.55|104.85|104.8|104.75|104.55|8794
1606132950000|2020-11-23 12:02:30|104.7|104.6|104.65|104.45|104.7|104.6|104.65|104.45|18035
1606132960000|2020-11-23 12:02:40|104.6|104.4|104.55|104.4|104.6|104.45|104.55|104.35|4509
1606132970000|2020-11-23 12:02:50|104.5|104.35|104.35|104.15|104.5|104.35|104.3|104.1|11943
1606132980000|2020-11-23 12:03:00||104.2||104.2||104.2||104.2|45531
1606132990000|2020-11-23 12:03:10|104.15|104.15|104.35|104.2|104.35|104.2|104.15|104.1|20371
1606133000000|2020-11-23 12:03:20||104.25||104.25||104.3||104.25|27221
1606133030000|2020-11-23 12:03:50||104.3||104.25||104.3||104.25|11579
1606133040000|2020-11-23 12:04:00|104.3|104.2|104.35|104.25|104.35|104.25|104.25|104.2|29141
1606133060000|2020-11-23 12:04:20|104.2|104.2|104.45|104.3|104.45|104.3|104.2|104.15|71558
1606133070000|2020-11-23 12:04:30|104.4||104.4||104.4||104.4||711768
1606133080000|2020-11-23 12:04:40|104|104.25|104|103.95|104.35|104.25|104|103.95|128326
1606133090000|2020-11-23 12:04:50|104.1|104|104|103.95|104.25|104.2|104|103.95|57672
1606133100000|2020-11-23 12:05:00|104.1||104||104.1||104||13413
1606133110000|2020-11-23 12:05:10|104.05|104|104|103.95|104.45|104.3|104|103.95|136070
1606133120000|2020-11-23 12:05:20|104.05|104|104.4|104.25|104.4|104.25|104|103.95|127465
1606133130000|2020-11-23 12:05:30|104.2|104.2|104.4|104.2|104.4|104.25|104.2|104.05|108760
1606133140000|2020-11-23 12:05:40|104.35|104.15|104.2|104.05|104.35|104.2|104|103.95|109027
1606133150000|2020-11-23 12:05:50|104.25|104.1|104.35|104.2|104.35|104.2|104.25|104.1|6843
1606133160000|2020-11-23 12:06:00|104.3|104.15|104.25|104.05|104.3|104.15|104.2|104|96139
1606133170000|2020-11-23 12:06:10|104.2|104|104.3|104.2|104.3|104.2|104.2|104|109
1606133180000|2020-11-23 12:06:20|104.25|104.25|104.15|104.05|104.3|104.25|104.15|103.95|27189
1606133190000|2020-11-23 12:06:30|104|104|104.15|104.05|104.2|104.05|104|103.95|73232
1606133200000|2020-11-23 12:06:40|104.2|104.1|104.1|103.95|104.2|104.1|104.1|103.95|27452
1606133210000|2020-11-23 12:06:50|104|104|104.25|104.1|104.25|104.1|104|104|31028
1606133220000|2020-11-23 12:07:00|104.3|104.15|104.3|104.15|104.3|104.2|104.25|104.15|13495
1606133230000|2020-11-23 12:07:10|104.35|104.2|104.3|104.2|104.35|104.2|104.3|104.2|60
1606133240000|2020-11-23 12:07:20|||||||||3805
1606133270000|2020-11-23 12:07:50|||||||||342
1606133280000|2020-11-23 12:08:00|||||||||8392
1606133290000|2020-11-23 12:08:10|||||||||25658
1606133300000|2020-11-23 12:08:20|104.25|104.15|104.15|104.05|104.25|104.15|104.15|104.05|32896
1606133320000|2020-11-23 12:08:40|104.1|104|104|103.9|104.1|104|104|103.9|14592
1606133330000|2020-11-23 12:08:50|103.95|103.95|104.05|103.95|104.05|103.95|103.95|103.9|469
1606133340000|2020-11-23 12:09:00|104.1|104|104.1|104|104.15|104.05|104.1|103.95|35527
1606133350000|2020-11-23 12:09:10|||||||||30000
1606133360000|2020-11-23 12:09:20|||||||||944
1606133370000|2020-11-23 12:09:30|||||||||1000
1606133380000|2020-11-23 12:09:40|104.05|103.95|104|103.9|104.05|103.95|104|103.9|5074
1606133390000|2020-11-23 12:09:50|103.95|103.85|103.9|103.85|103.95|103.85|103.9|103.85|1127
1606133400000|2020-11-23 12:10:00|103.85|103.8|103.9|103.8|103.9|103.8|103.85|103.8|13447
1606133420000|2020-11-23 12:10:20|||||||||65747
1606133460000|2020-11-23 12:11:00|||||||||2748
1606133470000|2020-11-23 12:11:10|||||||||180
1606133480000|2020-11-23 12:11:20|||||||||20000
1606133490000|2020-11-23 12:11:30|103.8|103.75|103.85|103.75|103.85|103.8|103.8|103.7|45386
1606133500000|2020-11-23 12:11:40|103.8|103.8|103.95|103.85|103.95|103.85|103.8|103.8|7817
1606133510000|2020-11-23 12:11:50|104||103.95||104||103.95||9859
1606133540000|2020-11-23 12:12:20|104|103.9|104|103.9|104|103.9|104|103.9|1202
1606133550000|2020-11-23 12:12:30|||||||||4400
1606133580000|2020-11-23 12:13:00|||||||||2685
1606133600000|2020-11-23 12:13:20|104.05|103.95|104.15|104|104.15|104|104.05|103.95|29104
1606133610000|2020-11-23 12:13:30|104.2|104.05|104.15|104.05|104.2|104.05|104.15|104.05|3852
1606133630000|2020-11-23 12:13:50|||||||||2000
1606133640000|2020-11-23 12:14:00|104.2|104.1|104.2|104.1|104.2|104.1|104.15|104.1|19391
1606133650000|2020-11-23 12:14:10|||||||||37377
1606133680000|2020-11-23 12:14:40|104.25|104.15|104.15|104|104.25|104.15|104.1|104|48077
1606133690000|2020-11-23 12:14:50|104.2|104.1|104.2|104.1|104.25|104.1|104.15|104.1|2662
1606133700000|2020-11-23 12:15:00|104.25||104.25||104.25||104.25||9282
1606133710000|2020-11-23 12:15:10|104.2|104.05|104.15|104|104.2|104.05|104.15|104|10772
1606133720000|2020-11-23 12:15:20|104.1|103.95|104.1|103.95|104.1|103.95|104.05|103.95|8861
1606133730000|2020-11-23 12:15:30|103.95|103.9|104.2|104.05|104.2|104.05|103.95|103.9|43241
1606133750000|2020-11-23 12:15:50|||||||||4000
1606133760000|2020-11-23 12:16:00|||||||||1871
1606133770000|2020-11-23 12:16:10|||||||||9976
1606133790000|2020-11-23 12:16:30|||||||||1904
1606133810000|2020-11-23 12:16:50|104.15|104|104.05|103.9|104.15|104|104.05|103.9|18039
1606133820000|2020-11-23 12:17:00|104|103.85|103.85|103.7|104|103.85|103.85|103.7|14050
1606133830000|2020-11-23 12:17:10|103.8|103.65|103.65|103.5|103.8|103.75|103.6|103.5|34085
1606133840000|2020-11-23 12:17:20|103.6|103.45|103.45|103.3|103.6|103.55|103.4|103.3|14460
1606133850000|2020-11-23 12:17:30|103.35|103.25|103.4|103.2|103.45|103.35|103.35|103.2|29206
1606133870000|2020-11-23 12:17:50||103.25||103.25||103.25||103.25|1310
1606133880000|2020-11-23 12:18:00|103.45|103.3|103.5|103.4|103.5|103.4|103.45|103.3|9421
1606133890000|2020-11-23 12:18:10|||||||||3531
1606133900000|2020-11-23 12:18:20|||||||||480
1606133910000|2020-11-23 12:18:30||103.35||103.35||103.35||103.35|39778
1606133920000|2020-11-23 12:18:40|103.45||103.5||103.5||103.45||2658
1606133950000|2020-11-23 12:19:10|103.45|103.3|103.45|103.35|103.45|103.35|103.4|103.3|8343
1606133960000|2020-11-23 12:19:20|103.35|103.3|103.45|103.3|103.45|103.3|103.35|103.3|7207
1606133970000|2020-11-23 12:19:30|103.4||103.4||103.4||103.4||890
1606133980000|2020-11-23 12:19:40|103.45|103.35|103.5|103.35|103.5|103.35|103.45|103.35|711
1606133990000|2020-11-23 12:19:50|103.55|103.4|103.65|103.55|103.65|103.55|103.55|103.4|29270
1606134000000|2020-11-23 12:20:00|103.6|103.5|103.6|103.5|103.6|103.5|103.6|103.5|5805
1606134010000|2020-11-23 12:20:10|103.65|103.55|103.65|103.55|103.65|103.55|103.6|103.5|51576
1606134020000|2020-11-23 12:20:20|||||||||11616
1606134030000|2020-11-23 12:20:30|103.7||103.7||103.7||103.7||948
1606134040000|2020-11-23 12:20:40||103.6||103.6||103.6||103.6|1039
1606134050000|2020-11-23 12:20:50|||||||||3162
1606134070000|2020-11-23 12:21:10|||||||||7567
1606134090000|2020-11-23 12:21:30||103.65||103.65||103.65||103.65|1435
1606134100000|2020-11-23 12:21:40|||||||||4310
1606134120000|2020-11-23 12:22:00|103.75|103.7|103.8|103.7|103.8|103.7|103.7|103.65|11862
1606134130000|2020-11-23 12:22:10|||||||||100
1606134150000|2020-11-23 12:22:30|103.85|103.75|103.85|103.75|103.9|103.75|103.8|103.75|20138
1606134160000|2020-11-23 12:22:40|103.9|103.8|104|103.85|104|103.85|103.9|103.8|1991
1606134170000|2020-11-23 12:22:50|||||||||2423
1606134180000|2020-11-23 12:23:00|103.95||103.95||103.95||103.95||2191
1606134200000|2020-11-23 12:23:20|103.9|103.8|103.75|103.6|103.9|103.8|103.65|103.55|26749
1606134210000|2020-11-23 12:23:30|103.7|103.55|103.7|103.55|103.7|103.6|103.65|103.55|2480
1606134230000|2020-11-23 12:23:50||103.6||103.55||103.6||103.55|127
1606134240000|2020-11-23 12:24:00|103.65||103.65||103.65||103.65||9830
1606134250000|2020-11-23 12:24:10|||||||||708
1606134260000|2020-11-23 12:24:20|103.7|103.6|103.7|103.6|103.75|103.6|103.65|103.6|11998
1606134270000|2020-11-23 12:24:30|||||||||731
1606134280000|2020-11-23 12:24:40|||||||||4308
1606134290000|2020-11-23 12:24:50|103.75||103.75||103.75||103.75||6340
1606134320000|2020-11-23 12:25:20||103.65||103.65||103.65||103.65|28218
1606134340000|2020-11-23 12:25:40|103.8|103.7|103.85|103.75|103.9|103.8|103.8|103.7|15058
1606134350000|2020-11-23 12:25:50|||||||||313
1606134360000|2020-11-23 12:26:00|103.8|103.8|103.85|103.75|103.85|103.8|103.8|103.7|14985
1606134370000|2020-11-23 12:26:10|103.8|103.7|103.85|103.75|103.85|103.75|103.8|103.7|1977
1606134380000|2020-11-23 12:26:20||103.7||103.7||103.7||103.7|378
1606134390000|2020-11-23 12:26:30|||||||||2918
1606134400000|2020-11-23 12:26:40|||||||||2960
1606134410000|2020-11-23 12:26:50|||||||||1464
1606134420000|2020-11-23 12:27:00|103.8||103.8||103.8||103.8||65
1606134440000|2020-11-23 12:27:20|103.85||103.85||103.85||103.85||3993
1606134460000|2020-11-23 12:27:40|103.8||103.8||103.8||103.8||9604
1606134470000|2020-11-23 12:27:50|103.85||103.85||103.85||103.85||0
1606134480000|2020-11-23 12:28:00|||||||||1212
1606134510000|2020-11-23 12:28:30||103.75||103.8||103.8||103.75|48
1606134520000|2020-11-23 12:28:40|||||||||2004
1606134530000|2020-11-23 12:28:50|103.9|103.85|103.95|103.85|103.95|103.85|103.9|103.8|13137
1606134550000|2020-11-23 12:29:10|103.9|103.8|103.9|103.75|103.9|103.8|103.85|103.75|23031
1606134560000|2020-11-23 12:29:20|||||||||4815
1606134570000|2020-11-23 12:29:30|103.95|103.8|103.95|103.8|103.95|103.8|103.95|103.8|19869
1606134600000|2020-11-23 12:30:00|103.9|103.9|103.95|103.8|103.95|103.9|103.9|103.8|8561
1606134610000|2020-11-23 12:30:10|||||||||2000
1606134620000|2020-11-23 12:30:20|104|103.95|103.95|103.9|104|103.95|103.9|103.85|18605
1606134650000|2020-11-23 12:30:50|104|103.95|104|103.85|104.05|103.95|103.95|103.85|7540
1606134660000|2020-11-23 12:31:00|||||||||2171
1606134680000|2020-11-23 12:31:20|||||||||1095
1606134690000|2020-11-23 12:31:30|||||||||98
1606134700000|2020-11-23 12:31:40|103.95|103.8|103.95|103.8|103.95|103.85|103.9|103.8|5920
1606134720000|2020-11-23 12:32:00|103.9|103.75|103.9|103.8|103.9|103.8|103.85|103.75|10851
1606134760000|2020-11-23 12:32:40|103.85|103.75|103.85|103.75|103.85|103.75|103.85|103.75|12419
1606134780000|2020-11-23 12:33:00|||||||||24099
1606134790000|2020-11-23 12:33:10|103.8|103.7|103.85|103.75|103.85|103.75|103.8|103.7|9736
1606134800000|2020-11-23 12:33:20||103.8||103.75||103.8||103.75|3379
1606134810000|2020-11-23 12:33:30|||||||||15000
1606134830000|2020-11-23 12:33:50|||||||||9598
1606134850000|2020-11-23 12:34:10|||||||||3813
1606134860000|2020-11-23 12:34:20|103.8|103.7|103.8|103.7|103.8|103.7|103.7|103.65|29238
1606134870000|2020-11-23 12:34:30|||||||||10000
1606134880000|2020-11-23 12:34:40|103.75|103.65|103.7|103.65|103.75|103.7|103.7|103.65|8926
1606134890000|2020-11-23 12:34:50|103.75|103.6|103.65|103.6|103.75|103.6|103.65|103.6|1447
1606134900000|2020-11-23 12:35:00|103.7|103.65|103.7|103.6|103.75|103.65|103.65|103.6|12243
1606134920000|2020-11-23 12:35:20|||||||||11786
1606134930000|2020-11-23 12:35:30|||||||||4543
1606134950000|2020-11-23 12:35:50|103.75|103.65|103.75|103.65|103.75|103.65|103.7|103.65|16969
1606134960000|2020-11-23 12:36:00|||||||||5000
1606134970000|2020-11-23 12:36:10|103.8|103.7|103.85|103.75|103.85|103.75|103.75|103.65|13049
1606134990000|2020-11-23 12:36:30|||||||||2862
1606135020000|2020-11-23 12:37:00|||||||||20064
1606135040000|2020-11-23 12:37:20|103.9|103.8|103.95|103.85|103.95|103.9|103.9|103.8|19252
1606135060000|2020-11-23 12:37:40|||||||||769
1606135070000|2020-11-23 12:37:50|104|103.9|104.05|103.95|104.05|103.95|104|103.9|8820
1606135080000|2020-11-23 12:38:00|||||||||1278
1606135100000|2020-11-23 12:38:20|||||||||4054
1606135110000|2020-11-23 12:38:30|104|103.9|103.95|103.85|104.05|103.9|103.95|103.85|19416
1606135120000|2020-11-23 12:38:40||103.9||103.9||103.9||103.9|0
1606135140000|2020-11-23 12:39:00|||||||||716
1606135150000|2020-11-23 12:39:10|||||||||400
1606135160000|2020-11-23 12:39:20|103.9|103.85|103.9|103.75|103.9|103.85|103.8|103.7|30398
1606135170000|2020-11-23 12:39:30|103.95|103.8|103.95|103.85|103.95|103.85|103.95|103.8|2442
1606135180000|2020-11-23 12:39:40|||||||||5524
1606135190000|2020-11-23 12:39:50|103.9||103.95||103.95||103.9||8818
1606135200000|2020-11-23 12:40:00|103.8|103.8|104|103.9|104|103.9|103.8|103.75|45570
1606135210000|2020-11-23 12:40:10|103.95|103.95|104|103.9|104|103.95|103.95|103.85|6725
1606135220000|2020-11-23 12:40:20|||||||||6656
1606135230000|2020-11-23 12:40:30|103.95|103.85|103.95|103.85|104|103.9|103.9|103.85|8827
1606135240000|2020-11-23 12:40:40|104||104||104||103.95||14945
1606135250000|2020-11-23 12:40:50|103.95||103.95||103.95||103.95||1009
1606135260000|2020-11-23 12:41:00|104|103.9|104|103.95|104|103.95|104|103.9|41
1606135270000|2020-11-23 12:41:10|104.05|104|104.2|104.05|104.2|104.05|104.05|104|32565
1606135280000|2020-11-23 12:41:20|||||||||9622
1606135290000|2020-11-23 12:41:30|104.25|104.1|104.25|104.1|104.25|104.2|104.2|104.1|20894
1606135300000|2020-11-23 12:41:40|||||||||2014
1606135310000|2020-11-23 12:41:50|||||||||19220
1606135330000|2020-11-23 12:42:10|104.3|104.15|104.3|104.2|104.3|104.25|104.25|104.15|19297
1606135340000|2020-11-23 12:42:20|104.35|104.25|104.3|104.2|104.35|104.3|104.25|104.2|38738
1606135350000|2020-11-23 12:42:30|||||||||6442
1606135360000|2020-11-23 12:42:40|104.2|104.25|104.25|104.15|104.4|104.25|104.15|104.1|61737
1606135380000|2020-11-23 12:43:00|||||||||9614
1606135390000|2020-11-23 12:43:10|104.2|104.1|104.25|104.1|104.25|104.1|104.15|104.1|10653
1606135400000|2020-11-23 12:43:20|104.2||104.25||104.25||104.2||9127
1606135410000|2020-11-23 12:43:30|||||||||1194
1606135420000|2020-11-23 12:43:40|104.2||104.2||104.2||104.2||500
1606135430000|2020-11-23 12:43:50|||||||||10646
1606135440000|2020-11-23 12:44:00|||||||||70000
1606135450000|2020-11-23 12:44:10|||||||||36
1606135460000|2020-11-23 12:44:20|104.25||104.25||104.25||104.25||464
1606135470000|2020-11-23 12:44:30|||||||||16362
1606135480000|2020-11-23 12:44:40|104.15||104.15||104.15||104.15||3774
1606135490000|2020-11-23 12:44:50|||||||||61323
1606135500000|2020-11-23 12:45:00|104.1|104.05|104|103.9|104.1|104.05|104|103.9|19089
1606135510000|2020-11-23 12:45:10|||||||||183
1606135520000|2020-11-23 12:45:20|||||||||1923
1606135530000|2020-11-23 12:45:30|103.95|103.95|104.1|104|104.1|104|103.95|103.95|23275
1606135540000|2020-11-23 12:45:40|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104|11812
1606135550000|2020-11-23 12:45:50|104.2|104.1|104.35|104.25|104.35|104.25|104.2|104.1|9949
1606135560000|2020-11-23 12:46:00|||||||||4764
1606135570000|2020-11-23 12:46:10|||||||||1703
1606135580000|2020-11-23 12:46:20|104.4||104.4||104.4||104.4||4305
1606135590000|2020-11-23 12:46:30|104.35|104.2|104.25|104.2|104.4|104.25|104.25|104.15|32688
1606135610000|2020-11-23 12:46:50|104.2|104.15|104.15|104|104.2|104.15|104.05|103.95|68258
1606135620000|2020-11-23 12:47:00|||||||||41318
1606135630000|2020-11-23 12:47:10|||||||||8045
1606135640000|2020-11-23 12:47:20|104.1||104.1||104.1||104.1||50
1606135650000|2020-11-23 12:47:30|104.15|104.05|104.2|104.05|104.2|104.05|104.15|104.05|2199
1606135660000|2020-11-23 12:47:40|104.25|104.1|104.3|104.2|104.3|104.2|104.25|104.1|18612
1606135670000|2020-11-23 12:47:50|||||||||2000
1606135680000|2020-11-23 12:48:00|104.25|104.15|104.2|104.05|104.25|104.15|104.2|104.05|6952
1606135690000|2020-11-23 12:48:10|||||||||5830
1606135700000|2020-11-23 12:48:20|||||||||43135
1606135750000|2020-11-23 12:49:10|||||||||1000
1606135770000|2020-11-23 12:49:30|104.25|104.1|104.2|104.1|104.25|104.1|104.2|104.1|17829
1606135780000|2020-11-23 12:49:40|104.25||104.25||104.25||104.25||3235
1606135800000|2020-11-23 12:50:00|104.3|104.2|104.35|104.25|104.35|104.25|104.3|104.2|3944
1606135810000|2020-11-23 12:50:10|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.3|96
1606135820000|2020-11-23 12:50:20|104.35||104.35||104.35||104.35||11912
1606135830000|2020-11-23 12:50:30|||||||||300
1606135840000|2020-11-23 12:50:40|104.4|104.4|104.45|104.4|104.5|104.45|104.4|104.25|179815
1606135850000|2020-11-23 12:50:50|104.4|104.3|104.4|104.25|104.4|104.4|104.4|104.25|4831
1606135860000|2020-11-23 12:51:00|104.35|104.35|104.4|104.25|104.4|104.35|104.35|104.25|9540
1606135940000|2020-11-23 12:52:20|||||||||5000
1606135950000|2020-11-23 12:52:30|104.35|104.2|104.15|104|104.35|104.2|104.1|104|33920
1606135970000|2020-11-23 12:52:50|104.05||104.15||104.15||104.05||509
1606135980000|2020-11-23 12:53:00|||||||||2944
1606135990000|2020-11-23 12:53:10|104.2|104.05|104.25|104.1|104.25|104.15|104.2|104.05|16602
1606136000000|2020-11-23 12:53:20|104.2|104.15|104.25|104.15|104.25|104.15|104.2|104.15|820
1606136010000|2020-11-23 12:53:30|104.3||104.3||104.3||104.3||480
1606136020000|2020-11-23 12:53:40|104.35|104.2|104.3|104.2|104.35|104.2|104.3|104.2|48239
1606136030000|2020-11-23 12:53:50||104.15||104.15||104.15||104.15|279
1606136040000|2020-11-23 12:54:00|||||||||65662
1606136050000|2020-11-23 12:54:10|104.25||104.25||104.25||104.25||14
1606136060000|2020-11-23 12:54:20|||||||||85
1606136090000|2020-11-23 12:54:50|104.2|104.1|104.2|104.05|104.2|104.1|104.15|104.05|16376
1606136110000|2020-11-23 12:55:10|104.15|104.1|104.2|104.1|104.2|104.1|104.15|104.05|2000
1606136120000|2020-11-23 12:55:20|104.15|104.15|104.3|104.2|104.3|104.2|104.15|104.15|3707
1606136140000|2020-11-23 12:55:40|||||||||134
1606136150000|2020-11-23 12:55:50|||||||||6423
1606136180000|2020-11-23 12:56:20|104.25||104.25||104.25||104.25||16640
1606136190000|2020-11-23 12:56:30|||||||||1374
1606136200000|2020-11-23 12:56:40|104.3|104.25|104.45|104.35|104.45|104.4|104.3|104.25|39166
1606136220000|2020-11-23 12:57:00|104.4|104.4|104.45|104.35|104.45|104.4|104.4|104.35|7221
1606136250000|2020-11-23 12:57:30|||||||||9617
1606136260000|2020-11-23 12:57:40|104.4|104.3|104.45|104.35|104.45|104.35|104.35|104.3|9504
1606136270000|2020-11-23 12:57:50|104.4|104.3|104.4|104.35|104.45|104.35|104.4|104.3|13074
1606136280000|2020-11-23 12:58:00|104.45|104.3|104.45|104.3|104.45|104.3|104.45|104.3|2846
1606136300000|2020-11-23 12:58:20||104.35||104.35||104.35||104.3|1804
1606136350000|2020-11-23 12:59:10|||||||||7000
1606136360000|2020-11-23 12:59:20|||||||||500
1606136370000|2020-11-23 12:59:30|104.4|104.3|104.4|104.3|104.4|104.35|104.4|104.3|22018
1606136380000|2020-11-23 12:59:40|||||||||1307
1606136390000|2020-11-23 12:59:50|||||||||19660
1606136400000|2020-11-23 13:00:00|104.35|104.25|104.3|104.15|104.35|104.25|104.15|104.1|39835
1606136410000|2020-11-23 13:00:10||104.2||104.2||104.2||104.2|3090
1606136420000|2020-11-23 13:00:20|||||||||10669
1606136430000|2020-11-23 13:00:30|||||||||633
1606136440000|2020-11-23 13:00:40|104.35|104.25|104.35|104.25|104.4|104.25|104.35|104.25|26316
1606136450000|2020-11-23 13:00:50|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|12321
1606136460000|2020-11-23 13:01:00|||||||||1000
1606136470000|2020-11-23 13:01:10||104.35||104.35||104.35||104.3|3275
1606136480000|2020-11-23 13:01:20||104.3||104.3||104.3||104.25|10239
1606136490000|2020-11-23 13:01:30|||||||||2530
1606136510000|2020-11-23 13:01:50|||||||||2497
1606136520000|2020-11-23 13:02:00|||||||||25000
1606136530000|2020-11-23 13:02:10|104.35|104.25|104.35|104.25|104.4|104.25|104.35|104.25|17133
1606136540000|2020-11-23 13:02:20|||||||||1916
1606136550000|2020-11-23 13:02:30|||||||||29533
1606136560000|2020-11-23 13:02:40|104.3|104.2|104.35|104.2|104.35|104.2|104.3|104.2|2257
1606136570000|2020-11-23 13:02:50|104.3||104.3||104.3||104.3||465
1606136580000|2020-11-23 13:03:00|||||||||2075
1606136590000|2020-11-23 13:03:10|104.25|104.15|104.25|104.15|104.3|104.2|104.2|104.1|62074
1606136600000|2020-11-23 13:03:20|104.3|104.2|104.25|104.2|104.3|104.2|104.25|104.15|15890
1606136610000|2020-11-23 13:03:30|||||||||1551
1606136620000|2020-11-23 13:03:40|104.3||104.25||104.3||104.25||25655
1606136630000|2020-11-23 13:03:50|104.2|104.15|104.2|104.1|104.2|104.15|104.1|104.05|31491
1606136640000|2020-11-23 13:04:00|||||||||7238
1606136650000|2020-11-23 13:04:10|104.1|104.05|104.2|104.1|104.2|104.1|104.1|104.05|31759
1606136660000|2020-11-23 13:04:20|104.15|104.05|104.2|104.1|104.2|104.1|104.15|104.05|7404
1606136670000|2020-11-23 13:04:30|104.15|104.05|104.15|104.05|104.15|104.1|104.15|104.05|6551
1606136690000|2020-11-23 13:04:50|104.2|104.1|104.15|104.1|104.2|104.1|104.15|104.1|2497
1606136700000|2020-11-23 13:05:00|||||||||3361
1606136710000|2020-11-23 13:05:10|104.2||104.2||104.2||104.2||40361
1606136720000|2020-11-23 13:05:20|||||||||4000
1606136730000|2020-11-23 13:05:30|||||||||18959
1606136740000|2020-11-23 13:05:40|||||||||4799
1606136800000|2020-11-23 13:06:40|104.25|104.15|104.2|104.1|104.25|104.15|104.2|104.1|15722
1606136830000|2020-11-23 13:07:10|||||||||1898
1606136860000|2020-11-23 13:07:40|||||||||15000
1606136880000|2020-11-23 13:08:00|||||||||5000
1606136890000|2020-11-23 13:08:10|||||||||10000
1606136900000|2020-11-23 13:08:20|104.25|104.15|104.2|104.15|104.25|104.15|104.2|104.15|16832
1606136910000|2020-11-23 13:08:30|||||||||16272
1606136920000|2020-11-23 13:08:40|||||||||900
1606136930000|2020-11-23 13:08:50|104.25||104.25||104.25||104.25||8245
1606136950000|2020-11-23 13:09:10|||||||||16175
1606136970000|2020-11-23 13:09:30|||||||||75344
1606136990000|2020-11-23 13:09:50|104.2|104.1|104.25|104.1|104.25|104.1|104.15|104.1|11926
1606137000000|2020-11-23 13:10:00|104.2||104.2||104.2||104.2||4333
1606137020000|2020-11-23 13:10:20|104.25|104.15|104.25|104.15|104.3|104.2|104.2|104.15|16659
1606137030000|2020-11-23 13:10:30|||||||||1974
1606137050000|2020-11-23 13:10:50|||||||||1000
1606137060000|2020-11-23 13:11:00|||||||||3006
1606137080000|2020-11-23 13:11:20|104.2||104.2||104.2||104.2||3489
1606137090000|2020-11-23 13:11:30|104.25|104.2|104.25|104.2|104.25|104.2|104.2|104.2|2419
1606137100000|2020-11-23 13:11:40|||||||||4904
1606137110000|2020-11-23 13:11:50|104.2|104.15|104.25|104.2|104.25|104.2|104.2|104.15|3538
1606137120000|2020-11-23 13:12:00|104.2|104.15|104.2|104.1|104.25|104.15|104.15|104.1|11972
1606137130000|2020-11-23 13:12:10|104.25|104.2|104.2|104.1|104.25|104.2|104.2|104.1|12000
1606137140000|2020-11-23 13:12:20|||||||||9541
1606137150000|2020-11-23 13:12:30|||||||||10732
1606137160000|2020-11-23 13:12:40|104.15||104.2||104.2||104.15||8442
1606137180000|2020-11-23 13:13:00|||||||||1871
1606137190000|2020-11-23 13:13:10|||||||||896
1606137200000|2020-11-23 13:13:20|||||||||288
1606137220000|2020-11-23 13:13:40|||||||||6597
1606137230000|2020-11-23 13:13:50|||||||||943
1606137280000|2020-11-23 13:14:40|||||||||10048
1606137310000|2020-11-23 13:15:10|104.25|104.15|104.3|104.25|104.35|104.25|104.25|104.15|21034
1606137330000|2020-11-23 13:15:30|||||||||20119
1606137340000|2020-11-23 13:15:40||104.2||104.2||104.2||104.2|17804
1606137360000|2020-11-23 13:16:00|||||||||1038
1606137370000|2020-11-23 13:16:10|||||||||1184
1606137390000|2020-11-23 13:16:30|104.25|104.15|104.1|104|104.25|104.15|104.1|104|30115
1606137410000|2020-11-23 13:16:50|||||||||288
1606137420000|2020-11-23 13:17:00|104.05|103.95|104|103.95|104.05|104|104|103.9|10273
1606137430000|2020-11-23 13:17:10||103.9||103.9||103.9||103.9|5440
1606137440000|2020-11-23 13:17:20|||||||||9563
1606137450000|2020-11-23 13:17:30|||||||||2400
1606137470000|2020-11-23 13:17:50|103.95|103.85|103.95|103.85|103.95|103.85|103.95|103.85|9033
1606137480000|2020-11-23 13:18:00|||||||||500
1606137490000|2020-11-23 13:18:10|104|103.9|104|103.95|104|103.95|104|103.9|5600
1606137500000|2020-11-23 13:18:20|104.05|104|104.1|104.05|104.1|104.05|104.05|103.95|4415
1606137510000|2020-11-23 13:18:30|||||||||500
1606137530000|2020-11-23 13:18:50||104||104.05||104.05||103.95|1037
1606137550000|2020-11-23 13:19:10|||||||||67688
1606137560000|2020-11-23 13:19:20|104.15||104.15||104.15||104.15||3439
1606137570000|2020-11-23 13:19:30|||||||||7631
1606137590000|2020-11-23 13:19:50|104.2|104.1|104.2|104.1|104.2|104.1|104.2|104.1|17077
1606137600000|2020-11-23 13:20:00|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|3164
1606137610000|2020-11-23 13:20:10||104.2||104.15||104.2||104.15|181
1606137620000|2020-11-23 13:20:20|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.15|2608
1606137630000|2020-11-23 13:20:30|||||||||9528
1606137640000|2020-11-23 13:20:40|||||||||465
1606137670000|2020-11-23 13:21:10|104.35|104.25|104.35|104.2|104.35|104.25|104.35|104.2|8623
1606137680000|2020-11-23 13:21:20|||||||||9524
1606137700000|2020-11-23 13:21:40|||||||||942
1606137710000|2020-11-23 13:21:50|||||||||507
1606137730000|2020-11-23 13:22:10|||||||||5000
1606137740000|2020-11-23 13:22:20|||||||||345
1606137750000|2020-11-23 13:22:30|104.3||104.35||104.35||104.3||1416
1606137780000|2020-11-23 13:23:00|||||||||4036
1606137790000|2020-11-23 13:23:10||104.25||104.3||104.3||104.25|2520
1606137810000|2020-11-23 13:23:30|104.3|104.25|104.35|104.3|104.35|104.3|104.3|104.25|12818
1606137830000|2020-11-23 13:23:50|||||||||641
1606137840000|2020-11-23 13:24:00|104.4|104.35|104.4|104.3|104.45|104.35|104.4|104.3|35708
1606137860000|2020-11-23 13:24:20|||||||||20004
1606137870000|2020-11-23 13:24:30|104.45||104.45||104.45||104.45||2298
1606137880000|2020-11-23 13:24:40|104.4||104.4||104.4||104.4||71
1606137890000|2020-11-23 13:24:50|104.45|104.35|104.4|104.3|104.45|104.4|104.4|104.3|110280
1606137900000|2020-11-23 13:25:00|104.45|104.35|104.75|104.65|104.75|104.7|104.4|104.35|126374
1606137910000|2020-11-23 13:25:10|||||||||2500
1606137920000|2020-11-23 13:25:20|104.8|104.7|104.95|104.85|104.95|104.85|104.8|104.7|54692
1606137930000|2020-11-23 13:25:30|||||||||1199
1606137950000|2020-11-23 13:25:50|||||||||3132
1606137960000|2020-11-23 13:26:00|||||||||18710
1606137970000|2020-11-23 13:26:10|104.85|104.8|104.95|104.85|104.95|104.9|104.85|104.8|31887
1606137980000|2020-11-23 13:26:20|105|104.9|105|104.95|105|104.95|104.95|104.9|72667
1606137990000|2020-11-23 13:26:30|104.95|104.9|104.95|104.9|105|104.95|104.95|104.9|22843
1606138000000|2020-11-23 13:26:40|||||||||51016
1606138010000|2020-11-23 13:26:50|104.85|104.85|104.85|104.8|104.9|104.85|104.85|104.8|90772
1606138030000|2020-11-23 13:27:10|||||||||104917
1606138050000|2020-11-23 13:27:30|||||||||1914
1606138060000|2020-11-23 13:27:40|104.9|104.85|104.95|104.85|104.95|104.85|104.85|104.8|29965
1606138070000|2020-11-23 13:27:50|104.9|104.8|104.95|104.85|104.95|104.85|104.9|104.8|16023
1606138090000|2020-11-23 13:28:10|104.9|104.8|104.9|104.8|105|104.85|104.85|104.8|25268
1606138100000|2020-11-23 13:28:20|||||||||1700
1606138110000|2020-11-23 13:28:30|||||||||4675
1606138120000|2020-11-23 13:28:40|||||||||14827
1606138130000|2020-11-23 13:28:50|104.95|104.9|104.9|104.8|104.95|104.9|104.9|104.8|20995
1606138150000|2020-11-23 13:29:10|||||||||1955
1606138160000|2020-11-23 13:29:20|||||||||5458
1606138170000|2020-11-23 13:29:30|||||||||22470
1606138180000|2020-11-23 13:29:40|||||||||937
1606138200000|2020-11-23 13:30:00|104.85||104.9||104.9||104.85||17130
1606138220000|2020-11-23 13:30:20|104.85|104.75|104.9|104.75|104.9|104.8|104.8|104.7|26484
1606138230000|2020-11-23 13:30:30|||||||||27125
1606138240000|2020-11-23 13:30:40|104.85|104.7|104.7|104.65|104.85|104.7|104.7|104.65|30667
1606138250000|2020-11-23 13:30:50|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|23178
1606138260000|2020-11-23 13:31:00|104.7|104.6|104.8|104.7|104.8|104.7|104.7|104.6|11114
1606138270000|2020-11-23 13:31:10|104.85||104.85||104.85||104.85||23880
1606138290000|2020-11-23 13:31:30|104.8|104.65|104.75|104.6|104.8|104.65|104.7|104.6|16735
1606138320000|2020-11-23 13:32:00|104.65|104.7|104.65|104.5|104.75|104.7|104.6|104.5|105029
1606138330000|2020-11-23 13:32:10|||||||||50
1606138340000|2020-11-23 13:32:20|104.6||104.6||104.6||104.6||2739
1606138350000|2020-11-23 13:32:30|||||||||19470
1606138360000|2020-11-23 13:32:40|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|147
1606138370000|2020-11-23 13:32:50|||||||||2643
1606138390000|2020-11-23 13:33:10|104.6|104.5|104.65|104.5|104.65|104.5|104.6|104.5|6831
1606138400000|2020-11-23 13:33:20|||||||||1000
1606138410000|2020-11-23 13:33:30|||||||||19281
1606138420000|2020-11-23 13:33:40|104.7|104.55|104.7|104.55|104.7|104.55|104.7|104.55|3876
1606138440000|2020-11-23 13:34:00|104.5|104.5|104.65|104.55|104.65|104.55|104.5|104.45|39870
1606138450000|2020-11-23 13:34:10|||||||||5000
1606138470000|2020-11-23 13:34:30|104.7|104.6|104.7|104.55|104.7|104.6|104.7|104.55|6673
1606138480000|2020-11-23 13:34:40|||||||||15000
1606138490000|2020-11-23 13:34:50|104.65|104.6|104.75|104.65|104.75|104.65|104.65|104.6|861
1606138500000|2020-11-23 13:35:00|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|115
1606138510000|2020-11-23 13:35:10|||||||||31427
1606138520000|2020-11-23 13:35:20|104.7|104.65|104.75|104.6|104.75|104.65|104.7|104.6|15681
1606138530000|2020-11-23 13:35:30|104.7|104.65|104.7|104.65|104.75|104.65|104.7|104.65|21502
1606138540000|2020-11-23 13:35:40|||||||||41092
1606138550000|2020-11-23 13:35:50|104.75|104.6|104.7|104.65|104.75|104.65|104.6|104.55|28364
1606138560000|2020-11-23 13:36:00|||||||||7986
1606138580000|2020-11-23 13:36:20|||||||||30219
1606138590000|2020-11-23 13:36:30|104.75|104.7|104.75|104.7|104.8|104.7|104.75|104.7|17417
1606138600000|2020-11-23 13:36:40||104.65||104.7||104.7||104.65|9127
1606138610000|2020-11-23 13:36:50|104.8||104.75||104.8||104.75||9654
1606138630000|2020-11-23 13:37:10|||||||||2009
1606138650000|2020-11-23 13:37:30|104.8|104.75|104.9|104.8|104.9|104.8|104.8|104.7|40378
1606138660000|2020-11-23 13:37:40|||||||||5467
1606138670000|2020-11-23 13:37:50|||||||||38656
1606138680000|2020-11-23 13:38:00|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|62332
1606138690000|2020-11-23 13:38:10|105|104.9|104.95|104.9|105|104.9|104.95|104.85|10510
1606138700000|2020-11-23 13:38:20|105||104.95||105||104.95||1714
1606138710000|2020-11-23 13:38:30|104.9|104.85|104.95|104.85|104.95|104.9|104.9|104.85|26141
1606138720000|2020-11-23 13:38:40|||||||||16072
1606138740000|2020-11-23 13:39:00|104.85|104.8|104.95|104.85|104.95|104.85|104.85|104.8|34597
1606138750000|2020-11-23 13:39:10|105|104.9|105|104.9|105|104.95|104.95|104.85|68831
1606138760000|2020-11-23 13:39:20|104.85|104.85|104.95|104.85|104.95|104.9|104.85|104.8|37753
1606138790000|2020-11-23 13:39:50|104.9||104.9||104.9||104.9||83
1606138800000|2020-11-23 13:40:00|104.85|104.8|104.9|104.8|104.9|104.8|104.85|104.8|16364
1606138810000|2020-11-23 13:40:10|104.85|104.75|104.85|104.75|104.85|104.75|104.85|104.75|7588
1606138830000|2020-11-23 13:40:30|||||||||2987
1606138840000|2020-11-23 13:40:40|||||||||100
1606138860000|2020-11-23 13:41:00|||||||||630
1606138890000|2020-11-23 13:41:30|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.65|25065
1606138900000|2020-11-23 13:41:40|||||||||8788
1606138910000|2020-11-23 13:41:50|104.75|104.65|104.75|104.7|104.75|104.7|104.75|104.65|4146
1606138920000|2020-11-23 13:42:00|104.8|104.65|104.55|104.4|104.8|104.65|104.5|104.4|44740
1606138930000|2020-11-23 13:42:10|104.5|104.35|104.3|104.25|104.5|104.35|104.2|104.1|48874
1606138940000|2020-11-23 13:42:20|104.35|104.3|104.3|104.1|104.45|104.35|104.25|104.1|21422
1606138950000|2020-11-23 13:42:30|104.25|104.15|104.4|104.25|104.4|104.25|104.25|104.15|17484
1606138960000|2020-11-23 13:42:40|104.35||104.4||104.4||104.35||6921
1606138970000|2020-11-23 13:42:50|104.35||104.4||104.4||104.35||465
1606138980000|2020-11-23 13:43:00|104.35||104.35||104.4||104.35||239
1606138990000|2020-11-23 13:43:10|||||||||12133
1606139000000|2020-11-23 13:43:20|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|1932
1606139010000|2020-11-23 13:43:30|104.35|104.25|104.35|104.2|104.35|104.25|104.25|104.15|97106
1606139020000|2020-11-23 13:43:40|104.2|104.15|104.5|104.4|104.55|104.45|104.2|104.15|95878
1606139030000|2020-11-23 13:43:50|104.55|104.45|104.6|104.5|104.6|104.5|104.55|104.45|1490
1606139040000|2020-11-23 13:44:00|104.55|104.45|104.7|104.6|104.7|104.6|104.5|104.45|246318
1606139050000|2020-11-23 13:44:10|||||||||1415
1606139060000|2020-11-23 13:44:20|104.75|104.65|104.75|104.65|104.75|104.65|104.75|104.65|3430
1606139070000|2020-11-23 13:44:30|104.7|104.7|104.7|104.6|104.7|104.7|104.7|104.6|36718
1606139080000|2020-11-23 13:44:40|||||||||11025
1606139090000|2020-11-23 13:44:50|104.65|104.55|104.55|104.4|104.65|104.55|104.5|104.4|44203
1606139100000|2020-11-23 13:45:00|104.5|104.35|104.4|104.3|104.5|104.35|104.4|104.3|26632
1606139110000|2020-11-23 13:45:10|104.45|104.35|104.45|104.35|104.45|104.35|104.45|104.35|11595
1606139120000|2020-11-23 13:45:20|104.4|104.3|104.35|104.25|104.4|104.3|104.35|104.25|18624
1606139140000|2020-11-23 13:45:40|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|28761
1606139150000|2020-11-23 13:45:50|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|5444
1606139160000|2020-11-23 13:46:00|104.3|104.2|104.3|104.2|104.3|104.2|104.25|104.2|1737
1606139190000|2020-11-23 13:46:30|104.35||104.3||104.35||104.3||6562
1606139200000|2020-11-23 13:46:40|||||||||5300
1606139210000|2020-11-23 13:46:50|104.25|104.15|104.2|104.05|104.25|104.15|104.15|104|42036
1606139220000|2020-11-23 13:47:00|104.15|104|104.15|104|104.15|104|104.1|104|6214
1606139230000|2020-11-23 13:47:10|||||||||3500
1606139240000|2020-11-23 13:47:20|||||||||11872
1606139250000|2020-11-23 13:47:30|104.1|103.95|104.1|103.95|104.1|104|104.05|103.95|17028
1606139260000|2020-11-23 13:47:40|104.05|103.9|104|103.85|104.05|103.9|104|103.85|2131
1606139270000|2020-11-23 13:47:50|||||||||584
1606139290000|2020-11-23 13:48:10|103.95|103.8|103.8|103.7|103.95|103.8|103.75|103.65|43527
1606139300000|2020-11-23 13:48:20|103.85|103.75|104|103.85|104.1|103.9|103.85|103.7|26784
1606139320000|2020-11-23 13:48:40|||||||||11776
1606139330000|2020-11-23 13:48:50|104.05|103.9|104.05|103.9|104.15|104.05|104|103.85|50239
1606139340000|2020-11-23 13:49:00|104.1||104.1||104.1||104.1||5562
1606139350000|2020-11-23 13:49:10|||||||||1206
1606139360000|2020-11-23 13:49:20|||||||||1424
1606139370000|2020-11-23 13:49:30|104.05||104.05||104.05||104.05||325
1606139380000|2020-11-23 13:49:40|104.1|103.95|104.2|104.1|104.2|104.1|104.1|103.95|4578
1606139390000|2020-11-23 13:49:50|104.25|104.15|104.3|104.15|104.3|104.2|104.25|104.15|12278
1606139400000|2020-11-23 13:50:00|104.2||104.2||104.2||104.2||1015
1606139420000|2020-11-23 13:50:20|104.25|104.2|104.25|104.15|104.25|104.2|104.25|104.15|18938
1606139430000|2020-11-23 13:50:30|104.3||104.3||104.3||104.3||0
1606139450000|2020-11-23 13:50:50||104.2||104.2||104.2||104.2|26
1606139460000|2020-11-23 13:51:00|||||||||219026
1606139470000|2020-11-23 13:51:10|104.25|104.15|104.25|104.15|104.25|104.2|104.2|104.15|6513
1606139480000|2020-11-23 13:51:20|104.1|104.1|104.25|104.2|104.3|104.25|104.1|104.05|304028
1606139490000|2020-11-23 13:51:30|104.15|104.15|104.35|104.25|104.35|104.25|104.15|104.1|62436
1606139500000|2020-11-23 13:51:40|||||||||3000
1606139520000|2020-11-23 13:52:00|104.3|104.2|104.15|104.1|104.3|104.2|104.1|104.05|53227
1606139530000|2020-11-23 13:52:10||104.05||104.05||104.05||104.05|3844
1606139540000|2020-11-23 13:52:20|||||||||150
1606139550000|2020-11-23 13:52:30||104.1||104.1||104.1||104.1|23226
1606139560000|2020-11-23 13:52:40|104.1|104.05|104.15|104.05|104.15|104.05|104.05|104|18231
1606139570000|2020-11-23 13:52:50|104.1|104|104.1|104|104.15|104.05|104.1|104|4370
1606139580000|2020-11-23 13:53:00|104.05|103.95|103.9|103.85|104.05|103.95|103.9|103.85|37577
1606139590000|2020-11-23 13:53:10|103.95|103.9|104|103.9|104|103.9|103.95|103.9|0
1606139610000|2020-11-23 13:53:30|104.05|103.95|104.1|104|104.25|104.15|104|103.95|116335
1606139620000|2020-11-23 13:53:40|104.05||104.1||104.1||104.05||1019
1606139650000|2020-11-23 13:54:10|104.05|104.05|104.1|104.05|104.1|104.05|104.05|104|2326
1606139670000|2020-11-23 13:54:30||104||104.05||104.05||104|8278
1606139690000|2020-11-23 13:54:50|104.15|104.1|104.2|104.1|104.2|104.1|104.15|104.1|17109
1606139700000|2020-11-23 13:55:00|||||||||9917
1606139710000|2020-11-23 13:55:10|||||||||3810
1606139730000|2020-11-23 13:55:30|104.15|104.05|104.15|104.05|104.15|104.1|104.15|104.05|32190
1606139740000|2020-11-23 13:55:40|||||||||125
1606139750000|2020-11-23 13:55:50|||||||||10041
1606139770000|2020-11-23 13:56:10|104.1|104|104.1|104|104.1|104.05|104.1|103.95|16345
1606139780000|2020-11-23 13:56:20|104|103.95|104|103.95|104|104|104|103.95|9058
1606139790000|2020-11-23 13:56:30|104.05|104|104.1|104|104.1|104|104|103.95|100259
1606139800000|2020-11-23 13:56:40|104.15|104.05|104.25|104.15|104.3|104.15|104.15|104.05|49628
1606139810000|2020-11-23 13:56:50|||||||||36
1606139830000|2020-11-23 13:57:10|104.2|104.1|104.15|104.05|104.2|104.1|104.15|104.05|21147
1606139840000|2020-11-23 13:57:20|104.1||104.1||104.1||104.1||1099
1606139850000|2020-11-23 13:57:30|||||||||7831
1606139870000|2020-11-23 13:57:50|104.15|104|104.15|104|104.15|104.1|104.15|103.95|60474
1606139880000|2020-11-23 13:58:00|104.1||104.1||104.1||104.1||1716
1606139890000|2020-11-23 13:58:10|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104.05|16759
1606139900000|2020-11-23 13:58:20|104.05|104|104.15|104.05|104.15|104.05|104.05|104|26115
1606139910000|2020-11-23 13:58:30|||||||||335
1606139920000|2020-11-23 13:58:40|104.2|104.1|104.2|104.1|104.2|104.1|104.15|104.05|6000
1606139930000|2020-11-23 13:58:50|||||||||500
1606139940000|2020-11-23 13:59:00|104.25|104.15|104.4|104.3|104.4|104.3|104.2|104.15|118486
1606139950000|2020-11-23 13:59:10|104.35|104.25|104.35|104.2|104.35|104.3|104.25|104.2|15495
1606139960000|2020-11-23 13:59:20|||||||||1940
1606139970000|2020-11-23 13:59:30|||||||||21176
1606140000000|2020-11-23 14:00:00|104.25|104.25|104.4|104.3|104.4|104.3|104.25|104.25|9934
1606140010000|2020-11-23 14:00:10|||||||||77
1606140020000|2020-11-23 14:00:20|||||||||1000
1606140040000|2020-11-23 14:00:40|||||||||16005
1606140050000|2020-11-23 14:00:50|104.35|104.25|104.35|104.2|104.35|104.25|104.3|104.2|14578
1606140070000|2020-11-23 14:01:10|104.3||104.3||104.3||104.3||2578
1606140090000|2020-11-23 14:01:30|104.35|104.25|104.4|104.3|104.4|104.3|104.3|104.25|39794
1606140100000|2020-11-23 14:01:40|||||||||91
1606140110000|2020-11-23 14:01:50|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|16081
1606140140000|2020-11-23 14:02:20|||||||||9505
1606140150000|2020-11-23 14:02:30|104.45|104.45|104.5|104.4|104.5|104.45|104.45|104.35|26558
1606140160000|2020-11-23 14:02:40|||||||||8007
1606140180000|2020-11-23 14:03:00|104.45|104.35|104.4|104.3|104.5|104.4|104.4|104.3|24871
1606140200000|2020-11-23 14:03:20|||||||||9530
1606140220000|2020-11-23 14:03:40|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|7249
1606140230000|2020-11-23 14:03:50|||||||||7988
1606140240000|2020-11-23 14:04:00|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|123749
1606140250000|2020-11-23 14:04:10|||||||||1
1606140260000|2020-11-23 14:04:20|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|23144
1606140270000|2020-11-23 14:04:30|||||||||1394
1606140280000|2020-11-23 14:04:40|||||||||9581
1606140290000|2020-11-23 14:04:50|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.5|9382
1606140320000|2020-11-23 14:05:20|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.6|8403
1606140340000|2020-11-23 14:05:40|104.65|104.65|104.65|104.5|104.65|104.65|104.6|104.5|46265
1606140350000|2020-11-23 14:05:50|104.6||104.6||104.6||104.6||0
1606140360000|2020-11-23 14:06:00|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.4|37464
1606140400000|2020-11-23 14:06:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|67
1606140410000|2020-11-23 14:06:50|104.65|104.55|104.65|104.55|104.65|104.55|104.65|104.55|4456
1606140440000|2020-11-23 14:07:20|104.6|104.5|104.6|104.5|104.6|104.55|104.6|104.5|13303
1606140450000|2020-11-23 14:07:30|104.55|104.45|104.55|104.45|104.7|104.55|104.5|104.45|63627
1606140460000|2020-11-23 14:07:40|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|21734
1606140480000|2020-11-23 14:08:00|||||||||2215
1606140490000|2020-11-23 14:08:10|104.65||104.65||104.65||104.65||1230
1606140510000|2020-11-23 14:08:30|104.7|104.55|104.65|104.55|104.7|104.55|104.65|104.55|2461
1606140520000|2020-11-23 14:08:40|104.6||104.6||104.6||104.6||63206
1606140530000|2020-11-23 14:08:50|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|17571
1606140540000|2020-11-23 14:09:00|104.5|104.45|104.5|104.4|104.5|104.45|104.5|104.4|22351
1606140550000|2020-11-23 14:09:10|104.4|104.35|104.45|104.35|104.45|104.4|104.4|104.35|39015
1606140560000|2020-11-23 14:09:20|||||||||3092
1606140570000|2020-11-23 14:09:30|||||||||900
1606140590000|2020-11-23 14:09:50|104.4|104.3|104.4|104.3|104.4|104.3|104.35|104.3|11418
1606140600000|2020-11-23 14:10:00|104.35|104.25|104.35|104.25|104.35|104.3|104.35|104.25|2717
1606140610000|2020-11-23 14:10:10|||||||||980
1606140620000|2020-11-23 14:10:20|||||||||10567
1606140670000|2020-11-23 14:11:10||104.3||104.3||104.3||104.3|5029
1606140680000|2020-11-23 14:11:20|||||||||12855
1606140720000|2020-11-23 14:12:00|||||||||204932
1606140730000|2020-11-23 14:12:10|104.2|104.25|104.35|104.2|104.35|104.3|104.2|104.15|226443
1606140760000|2020-11-23 14:12:40|104.4|104.25|104.5|104.35|104.5|104.4|104.4|104.25|75929
1606140800000|2020-11-23 14:13:20|||||||||1391
1606140810000|2020-11-23 14:13:30||104.4||104.4||104.4||104.4|1646
1606140820000|2020-11-23 14:13:40|||||||||400
1606140830000|2020-11-23 14:13:50|||||||||2816
1606140840000|2020-11-23 14:14:00|||||||||8701
1606140850000|2020-11-23 14:14:10|||||||||7669
1606140860000|2020-11-23 14:14:20|104.55|104.45|104.55|104.45|104.55|104.45|104.5|104.45|121176
1606140870000|2020-11-23 14:14:30|104.5|104.5|104.5|104.4|104.5|104.5|104.45|104.4|14336
1606140880000|2020-11-23 14:14:40|104.45|104.35|104.45|104.35|104.45|104.4|104.4|104.35|14705
1606140890000|2020-11-23 14:14:50|104.4|104.3|104.4|104.3|104.4|104.3|104.4|104.3|7386
1606140930000|2020-11-23 14:15:30|||||||||6146
1606140940000|2020-11-23 14:15:40|||||||||945
1606140950000|2020-11-23 14:15:50|104.45|104.35|104.5|104.4|104.5|104.4|104.45|104.35|20092
1606140960000|2020-11-23 14:16:00|||||||||1526
1606140970000|2020-11-23 14:16:10|||||||||3892
1606140980000|2020-11-23 14:16:20|104.55|104.45|104.55|104.45|104.55|104.45|104.55|104.45|30871
1606140990000|2020-11-23 14:16:30|||||||||2855
1606141020000|2020-11-23 14:17:00|||||||||12600
1606141030000|2020-11-23 14:17:10|104.5|104.4|104.4|104.3|104.5|104.4|104.4|104.3|47845
1606141040000|2020-11-23 14:17:20|104.35|104.35|104.4|104.35|104.45|104.35|104.35|104.3|24846
1606141050000|2020-11-23 14:17:30|104.45|104.3|104.4|104.3|104.45|104.35|104.35|104.25|16685
1606141060000|2020-11-23 14:17:40|104.25|104.25|104.5|104.4|104.5|104.4|104.25|104.2|59481
1606141080000|2020-11-23 14:18:00|104.45|104.35|104.45|104.35|104.45|104.4|104.4|104.3|26275
1606141090000|2020-11-23 14:18:10|104.5|104.4|104.45|104.35|104.5|104.4|104.45|104.35|3609
1606141100000|2020-11-23 14:18:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|2427
1606141120000|2020-11-23 14:18:40|104.55|104.45|104.6|104.5|104.6|104.5|104.55|104.45|13403
1606141130000|2020-11-23 14:18:50|||||||||1
1606141150000|2020-11-23 14:19:10|||||||||1969
1606141160000|2020-11-23 14:19:20|||||||||1159
1606141170000|2020-11-23 14:19:30|104.55|104.45|104.55|104.45|104.55|104.5|104.45|104.4|32251
1606141180000|2020-11-23 14:19:40|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|8000
1606141190000|2020-11-23 14:19:50|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.45|19807
1606141200000|2020-11-23 14:20:00|104.55|104.45|104.6|104.5|104.6|104.5|104.5|104.45|24867
1606141210000|2020-11-23 14:20:10|||||||||3000
1606141220000|2020-11-23 14:20:20|104.55|104.45|104.45|104.4|104.55|104.45|104.45|104.4|17106
1606141240000|2020-11-23 14:20:40|104.5|104.45|104.55|104.45|104.55|104.45|104.5|104.45|50525
1606141250000|2020-11-23 14:20:50|104.6|104.5|104.6|104.55|104.6|104.55|104.6|104.5|8540
1606141260000|2020-11-23 14:21:00|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|15392
1606141270000|2020-11-23 14:21:10|104.5|104.45|104.55|104.4|104.55|104.5|104.5|104.4|10420
1606141280000|2020-11-23 14:21:20||104.45||104.45||104.45||104.45|60
1606141290000|2020-11-23 14:21:30|104.5|104.4|104.45|104.4|104.5|104.45|104.4|104.35|18830
1606141300000|2020-11-23 14:21:40||104.35||104.35||104.4||104.35|3745
1606141310000|2020-11-23 14:21:50|104.4|104.4|104.45|104.4|104.45|104.4|104.4|104.35|1964
1606141320000|2020-11-23 14:22:00|||||||||6138
1606141330000|2020-11-23 14:22:10|104.4|104.35|104.4|104.35|104.4|104.35|104.4|104.35|3091
1606141370000|2020-11-23 14:22:50|104.45|104.4|104.45|104.35|104.45|104.4|104.4|104.35|97722
1606141380000|2020-11-23 14:23:00||104.4||104.4||104.4||104.4|500
1606141400000|2020-11-23 14:23:20|104.4|104.35|104.55|104.45|104.55|104.45|104.4|104.35|20131
1606141410000|2020-11-23 14:23:30|||||||||1000
1606141420000|2020-11-23 14:23:40|||||||||2017
1606141430000|2020-11-23 14:23:50|||||||||9644
1606141460000|2020-11-23 14:24:20|||||||||19129
1606141470000|2020-11-23 14:24:30|104.6|104.5|104.6|104.5|104.6|104.55|104.55|104.5|48702
1606141480000|2020-11-23 14:24:40|104.65|104.55|104.65|104.55|104.65|104.55|104.55|104.5|32852
1606141490000|2020-11-23 14:24:50|||||||||5846
1606141500000|2020-11-23 14:25:00|104.6|104.5|104.65|104.5|104.65|104.55|104.6|104.5|21226
1606141510000|2020-11-23 14:25:10|||||||||7750
1606141540000|2020-11-23 14:25:40||104.55||104.55||104.55||104.55|1173
1606141550000|2020-11-23 14:25:50|104.7|104.6|104.7|104.6|104.7|104.6|104.65|104.6|10710
1606141560000|2020-11-23 14:26:00|104.65|104.55|104.7|104.55|104.7|104.6|104.6|104.55|19619
1606141570000|2020-11-23 14:26:10|||||||||4996
1606141580000|2020-11-23 14:26:20|||||||||35604
1606141610000|2020-11-23 14:26:50|104.65|104.6|104.65|104.6|104.65|104.6|104.65|104.6|150
1606141630000|2020-11-23 14:27:10|104.7|104.65|104.75|104.7|104.8|104.7|104.7|104.65|17257
1606141640000|2020-11-23 14:27:20|104.8||104.8||104.8||104.8||1049
1606141650000|2020-11-23 14:27:30|104.85|104.75|104.8|104.75|104.85|104.75|104.8|104.7|14297
1606141660000|2020-11-23 14:27:40|||||||||988
1606141670000|2020-11-23 14:27:50|104.85|104.8|104.95|104.85|104.95|104.9|104.85|104.8|44573
1606141690000|2020-11-23 14:28:10|105|104.9|105.1|104.95|105.1|105|105|104.9|418026
1606141700000|2020-11-23 14:28:20|105.05|105|105.15|105.05|105.15|105.05|105.05|104.95|64657
1606141710000|2020-11-23 14:28:30|105.1|105|105|104.9|105.1|105.05|105|104.9|67048
1606141720000|2020-11-23 14:28:40|104.95|104.95|105.1|104.95|105.1|104.95|104.95|104.95|8389
1606141730000|2020-11-23 14:28:50||105||105||105||105|21737
1606141740000|2020-11-23 14:29:00|105.15||105.1||105.15||105.1||2144
1606141750000|2020-11-23 14:29:10|105|104.95|105.1|105.05|105.1|105.05|105|104.95|61329
1606141760000|2020-11-23 14:29:20|105.15|105.1|105.2|105.15|105.2|105.15|105.15|105.1|49968
1606141770000|2020-11-23 14:29:30|||||||||8029
1606141780000|2020-11-23 14:29:40|||||||||2347
1606141790000|2020-11-23 14:29:50|105.25|105.2|105.4|105.3|105.4|105.3|105.25|105.2|143648
1606141800000|2020-11-23 14:30:00|105.45|105.35|105.5|105.4|105.5|105.45|105.4|105.35|31922
1606141810000|2020-11-23 14:30:10|105.35|105.35|105.5|105.4|105.5|105.45|105.35|105.3|81104
1606141820000|2020-11-23 14:30:20|105.45|105.35|105.4|105.3|105.5|105.35|105.4|105.3|29053
1606141830000|2020-11-23 14:30:30|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|13296
1606141840000|2020-11-23 14:30:40|105.35|105.3|105.55|105.45|105.55|105.45|105.35|105.3|47839
1606141850000|2020-11-23 14:30:50|||||||||10000
1606141860000|2020-11-23 14:31:00|105.5||105.5||105.5||105.5||1976
1606141870000|2020-11-23 14:31:10|105.45|105.4|105.5|105.4|105.5|105.45|105.45|105.4|20678
1606141880000|2020-11-23 14:31:20|||||||||20267
1606141890000|2020-11-23 14:31:30|||||||||42621
1606141900000|2020-11-23 14:31:40|||||||||41054
1606141910000|2020-11-23 14:31:50|105.4|105.35|105.45|105.4|105.45|105.4|105.4|105.3|75463
1606141920000|2020-11-23 14:32:00|105.5|105.45|105.5|105.45|105.5|105.45|105.5|105.45|10400
1606141930000|2020-11-23 14:32:10|105.55|105.5|105.6|105.55|105.65|105.55|105.55|105.5|40042
1606141940000|2020-11-23 14:32:20|105.65|105.6|105.7|105.6|105.7|105.6|105.65|105.6|10684
1606141950000|2020-11-23 14:32:30|105.6|105.55|105.6|105.55|105.6|105.55|105.6|105.55|42617
1606141960000|2020-11-23 14:32:40|105.65|105.5|105.7|105.65|105.7|105.65|105.55|105.5|39808
1606141970000|2020-11-23 14:32:50|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|20682
1606141980000|2020-11-23 14:33:00|105.7|105.65|105.75|105.65|105.8|105.75|105.7|105.65|62922
1606141990000|2020-11-23 14:33:10|105.6|105.6|105.8|105.65|105.8|105.65|105.6|105.55|64854
1606142000000|2020-11-23 14:33:20|105.65|105.6|105.85|105.75|105.85|105.75|105.65|105.6|77394
1606142010000|2020-11-23 14:33:30|105.8|105.8|105.8|105.7|105.85|105.8|105.75|105.65|39200
1606142020000|2020-11-23 14:33:40||105.75||105.7||105.75||105.7|3237
1606142030000|2020-11-23 14:33:50|105.85|105.75|105.95|105.9|106|105.9|105.85|105.75|68193
1606142040000|2020-11-23 14:34:00|106|105.95|106|105.9|106|105.95|105.95|105.9|54079
1606142050000|2020-11-23 14:34:10|105.95|105.95|105.95|105.85|105.95|105.95|105.9|105.85|34494
1606142060000|2020-11-23 14:34:20|||||||||42915
1606142070000|2020-11-23 14:34:30|105.9|105.8|105.9|105.75|105.9|105.85|105.9|105.75|51502
1606142080000|2020-11-23 14:34:40|105.75|105.7|105.7|105.6|105.85|105.75|105.65|105.55|152663
1606142090000|2020-11-23 14:34:50|105.65|105.55|105.6|105.55|105.7|105.55|105.55|105.5|39435
1606142100000|2020-11-23 14:35:00|105.65|105.6|105.55|105.5|105.65|105.6|105.55|105.5|68352
1606142110000|2020-11-23 14:35:10|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|24547
1606142130000|2020-11-23 14:35:30|||||||||20901
1606142140000|2020-11-23 14:35:40|105.3|105.3|105.4|105.3|105.4|105.3|105.3|105.25|50000
1606142150000|2020-11-23 14:35:50|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|17435
1606142160000|2020-11-23 14:36:00|105.5|105.4|105.45|105.35|105.5|105.4|105.3|105.25|85016
1606142170000|2020-11-23 14:36:10|||||||||1030
1606142180000|2020-11-23 14:36:20|||||||||8800
1606142190000|2020-11-23 14:36:30|105.5|105.4|105.45|105.35|105.5|105.4|105.45|105.35|9821
1606142210000|2020-11-23 14:36:50||105.4||105.35||105.4||105.35|811
1606142220000|2020-11-23 14:37:00|||||||||4711
1606142230000|2020-11-23 14:37:10|||||||||20820
1606142240000|2020-11-23 14:37:20|105.5|105.4|105.6|105.45|105.65|105.6|105.45|105.35|33396
1606142250000|2020-11-23 14:37:30|105.55|105.4|105.7|105.6|105.7|105.6|105.55|105.4|25068
1606142260000|2020-11-23 14:37:40|||||||||1081
1606142270000|2020-11-23 14:37:50|105.75|105.65|105.75|105.65|105.75|105.65|105.75|105.6|10517
1606142280000|2020-11-23 14:38:00|105.8|105.7|105.85|105.8|105.85|105.8|105.75|105.7|47103
1606142290000|2020-11-23 14:38:10|105.9|105.85|105.85|105.7|105.9|105.85|105.85|105.7|28966
1606142300000|2020-11-23 14:38:20|105.9|105.75|105.9|105.75|105.9|105.75|105.9|105.75|23569
1606142310000|2020-11-23 14:38:30|105.95|105.8|105.95|105.85|106|105.85|105.95|105.8|16743
1606142320000|2020-11-23 14:38:40|106||105.95||106||105.95||12565
1606142330000|2020-11-23 14:38:50|106|105.9|106|105.9|106|105.9|105.95|105.85|23817
1606142340000|2020-11-23 14:39:00|105.95|105.85|106|105.85|106|105.9|105.95|105.85|82845
1606142360000|2020-11-23 14:39:20|105.95||105.95||105.95||105.95||1000
1606142370000|2020-11-23 14:39:30|105.9|105.8|105.95|105.8|105.95|105.8|105.85|105.8|21948
1606142380000|2020-11-23 14:39:40||105.85||105.8||105.85||105.8|3224
1606142390000|2020-11-23 14:39:50||105.85||105.85||105.85||105.8|24012
1606142400000|2020-11-23 14:40:00|105.9|105.9|105.9|105.8|105.95|105.9|105.9|105.8|124602
1606142410000|2020-11-23 14:40:10|105.85|105.75|105.85|105.8|105.9|105.8|105.7|105.55|203493
1606142420000|2020-11-23 14:40:20|105.8|105.75|105.85|105.75|105.85|105.8|105.8|105.75|33904
1606142430000|2020-11-23 14:40:30|105.8|105.8|105.85|105.7|105.85|105.8|105.8|105.7|3871
1606142440000|2020-11-23 14:40:40||105.75||105.75||105.75||105.75|6116
1606142450000|2020-11-23 14:40:50|||||||||10076
1606142460000|2020-11-23 14:41:00|105.8|105.7|105.85|105.7|105.85|105.75|105.8|105.7|12799
1606142470000|2020-11-23 14:41:10|||||||||5695
1606142480000|2020-11-23 14:41:20|||||||||12819
1606142510000|2020-11-23 14:41:50|||||||||4113
1606142520000|2020-11-23 14:42:00||105.75||105.7||105.75||105.7|1415
1606142530000|2020-11-23 14:42:10|105.9|105.75|106.25|106.15|106.3|106.15|105.9|105.75|303202
1606142540000|2020-11-23 14:42:20|106.3|106.2|106.4|106.3|106.45|106.35|106.3|106.2|114334
1606142550000|2020-11-23 14:42:30|106.25|106.25|106.45|106.35|106.45|106.4|106.25|106.2|81435
1606142560000|2020-11-23 14:42:40|106.4|106.3|106.5|106.35|106.5|106.35|106.4|106.3|49162
1606142570000|2020-11-23 14:42:50|106.4|106.4|106.5|106.35|106.5|106.4|106.4|106.35|36042
1606142580000|2020-11-23 14:43:00|106.3|106.3|106.45|106.35|106.45|106.35|106.3|106.25|52365
1606142590000|2020-11-23 14:43:10|106.5|106.4|106.5|106.4|106.5|106.4|106.45|106.4|9651
1606142600000|2020-11-23 14:43:20|||||||||34695
1606142610000|2020-11-23 14:43:30|||||||||632
1606142620000|2020-11-23 14:43:40|106.55|106.45|106.55|106.4|106.55|106.5|106.5|106.4|42739
1606142630000|2020-11-23 14:43:50||106.5||106.4||106.5||106.4|13691
1606142640000|2020-11-23 14:44:00|106.4|106.45|106.55|106.4|106.55|106.45|106.4|106.35|123811
1606142650000|2020-11-23 14:44:10|106.6|106.45|106.65|106.55|106.65|106.55|106.6|106.45|51805
1606142660000|2020-11-23 14:44:20|106.7|106.6|106.75|106.7|106.75|106.7|106.7|106.55|33895
1606142670000|2020-11-23 14:44:30|106.8|106.75|106.9|106.8|106.9|106.85|106.8|106.75|40797
1606142680000|2020-11-23 14:44:40|106.7|106.85|106.9|106.7|106.9|106.85|106.7|106.65|56661
1606142690000|2020-11-23 14:44:50|106.95|106.75|106.95|106.75|106.95|106.75|106.95|106.75|10112
1606142700000|2020-11-23 14:45:00|107|106.8|107.35|107.2|107.35|107.2|107|106.8|247663
1606142710000|2020-11-23 14:45:10|107.3|107.15|107.25|107.15|107.3|107.2|107.15|107.05|50935
1606142720000|2020-11-23 14:45:20|107.2|107.1|107.35|107.25|107.35|107.25|107.2|107.1|31433
1606142730000|2020-11-23 14:45:30|107.3|107.2|107.4|107.25|107.4|107.3|107.3|107.2|43307
1606142740000|2020-11-23 14:45:40|107.35|107.2|107.4|107.3|107.4|107.3|107.2|107.15|39074
1606142750000|2020-11-23 14:45:50|107.45|107.35|107.4|107.3|107.5|107.4|107.4|107.3|50312
1606142760000|2020-11-23 14:46:00|107.45||107.5||107.5||107.45||3714
1606142770000|2020-11-23 14:46:10|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|73729
1606142780000|2020-11-23 14:46:20|107.5||107.5||107.5||107.45||64823
1606142790000|2020-11-23 14:46:30|107.45|107.25|107.3|107.2|107.45|107.3|107.3|107.2|38123
1606142800000|2020-11-23 14:46:40|107.25|107.15|107.25|107.1|107.3|107.15|107.25|107.1|26218
1606142810000|2020-11-23 14:46:50|107.15|107.15|107.25|107.15|107.25|107.15|107.15|107.15|1374
1606142820000|2020-11-23 14:47:00|||||||||49524
1606142830000|2020-11-23 14:47:10|107.2|107.1|107.15|107.05|107.2|107.1|107.1|107|25455
1606142840000|2020-11-23 14:47:20|||||||||15227
1606142850000|2020-11-23 14:47:30|107.2|107.1|107.2|107.1|107.25|107.15|107.1|107|72535
1606142860000|2020-11-23 14:47:40|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|6327
1606142870000|2020-11-23 14:47:50|107.3|107.2|107.35|107.2|107.35|107.25|107.3|107.2|8495
1606142880000|2020-11-23 14:48:00|107.3|107.25|107.25|107.1|107.3|107.25|107.2|107.05|44691
1606142890000|2020-11-23 14:48:10|107.2|107.05|107.2|107.1|107.2|107.1|107.2|107.05|7551
1606142900000|2020-11-23 14:48:20|107.25|107.15|107.4|107.25|107.4|107.35|107.25|107.15|16656
1606142910000|2020-11-23 14:48:30|||||||||2915
1606142920000|2020-11-23 14:48:40|||||||||4550
1606142930000|2020-11-23 14:48:50|||||||||12500
1606142940000|2020-11-23 14:49:00|||||||||2336
1606142950000|2020-11-23 14:49:10||107.3||107.3||107.3||107.3|9132
1606142960000|2020-11-23 14:49:20|107.35|107.25|107.4|107.25|107.4|107.3|107.35|107.25|5964
1606142970000|2020-11-23 14:49:30|107.35|107.2|107.45|107.4|107.45|107.4|107.3|107.2|111223
1606142980000|2020-11-23 14:49:40|107.3|107.35|107.45|107.35|107.45|107.35|107.2|107.15|145659
1606142990000|2020-11-23 14:49:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|22213
1606143000000|2020-11-23 14:50:00|107.55|107.45|107.6|107.5|107.6|107.55|107.5|107.4|86825
1606143010000|2020-11-23 14:50:10|107.5|107.45|107.6|107.5|107.6|107.5|107.5|107.4|118698
1606143020000|2020-11-23 14:50:20|107.65|107.55|107.65|107.55|107.65|107.55|107.6|107.5|73809
1606143030000|2020-11-23 14:50:30|107.2|107.5|107.6|107.45|107.6|107.5|107.2|107.15|125889
1606143040000|2020-11-23 14:50:40|107.65|107.5|107.8|107.7|107.8|107.7|107.65|107.5|64323
1606143050000|2020-11-23 14:50:50|107.85|107.75|107.9|107.8|107.9|107.85|107.85|107.75|25206
1606143060000|2020-11-23 14:51:00|107.85|107.75|107.8|107.7|107.9|107.8|107.8|107.7|37417
1606143070000|2020-11-23 14:51:10|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.7|1836
1606143080000|2020-11-23 14:51:20|||||||||41893
1606143090000|2020-11-23 14:51:30|107.8|107.7|107.95|107.85|108|107.9|107.8|107.7|88651
1606143100000|2020-11-23 14:51:40|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|8573
1606143110000|2020-11-23 14:51:50|107.9|107.8|107.9|107.8|107.9|107.85|107.9|107.8|17565
1606143120000|2020-11-23 14:52:00|||||||||32341
1606143130000|2020-11-23 14:52:10|107.75|107.75|107.9|107.8|107.9|107.8|107.75|107.7|17527
1606143140000|2020-11-23 14:52:20|||||||||28310
1606143150000|2020-11-23 14:52:30|107.85|107.7|107.85|107.7|107.85|107.7|107.85|107.7|8426
1606143160000|2020-11-23 14:52:40||107.75||107.75||107.75||107.7|16923
1606143170000|2020-11-23 14:52:50|107.9|107.7|107.85|107.75|107.9|107.8|107.85|107.7|17966
1606143180000|2020-11-23 14:53:00|107.9|107.7|107.85|107.75|107.9|107.75|107.85|107.7|22055
1606143190000|2020-11-23 14:53:10|||||||||53872
1606143200000|2020-11-23 14:53:20|107.8|107.7|107.5|107.35|107.8|107.7|107.5|107.35|53797
1606143210000|2020-11-23 14:53:30|107.3|107.3|107.5|107.35|107.5|107.35|107.3|107.25|96344
1606143220000|2020-11-23 14:53:40|||||||||274169
1606143230000|2020-11-23 14:53:50|107.25|107.3|107.15|107.1|107.45|107.3|107.15|107.1|230998
1606143240000|2020-11-23 14:54:00|107.2|107.05|107.3|107.2|107.3|107.2|107.05|107|122782
1606143250000|2020-11-23 14:54:10|107.25|107.15|107.2|107.1|107.25|107.15|107.1|107.05|66649
1606143260000|2020-11-23 14:54:20|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|256906
1606143270000|2020-11-23 14:54:30|107.2|107.1|106.95|106.8|107.2|107.1|106.8|106.65|107861
1606143280000|2020-11-23 14:54:40|107|106.85|107|106.85|107|106.85|106.8|106.75|161969
1606143290000|2020-11-23 14:54:50|106.8|106.8|106.95|106.75|106.95|106.8|106.8|106.75|90830
1606143300000|2020-11-23 14:55:00|107|106.8|106.85|106.75|107|106.9|106.85|106.75|25295
1606143310000|2020-11-23 14:55:10|106.8|106.8|106.7|106.6|106.85|106.8|106.7|106.6|34508
1606143320000|2020-11-23 14:55:20|||||||||15299
1606143330000|2020-11-23 14:55:30|106.65|106.55|106.6|106.45|106.65|106.55|106.6|106.45|17500
1606143340000|2020-11-23 14:55:40|106.5|106.4|106.6|106.5|106.6|106.5|106.45|106.4|17214
1606143350000|2020-11-23 14:55:50|106.65|106.55|106.75|106.65|106.75|106.65|106.65|106.5|27290
1606143360000|2020-11-23 14:56:00|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.7|6318
1606143370000|2020-11-23 14:56:10|106.85|106.75|106.85|106.7|106.95|106.85|106.85|106.7|59182
1606143380000|2020-11-23 14:56:20|106.9|106.75|106.9|106.75|106.9|106.75|106.9|106.75|0
1606143390000|2020-11-23 14:56:30|||||||||2405
1606143400000|2020-11-23 14:56:40|106.95|106.85|107|106.95|107|106.95|106.95|106.85|26636
1606143410000|2020-11-23 14:56:50|107.05|107|107|106.9|107.1|107|106.95|106.85|36076
1606143420000|2020-11-23 14:57:00|106.9|106.85|106.95|106.85|107|106.85|106.9|106.75|34276
1606143430000|2020-11-23 14:57:10|||||||||28704
1606143440000|2020-11-23 14:57:20|107|106.9|107|106.9|107|106.9|107|106.9|14164
1606143450000|2020-11-23 14:57:30|||||||||33826
1606143460000|2020-11-23 14:57:40||106.85||106.85||106.85||106.85|11615
1606143470000|2020-11-23 14:57:50|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|40403
1606143480000|2020-11-23 14:58:00|107|106.85|106.9|106.75|107|106.9|106.9|106.75|25905
1606143490000|2020-11-23 14:58:10|106.75|106.7|106.85|106.75|106.9|106.8|106.75|106.7|53299
1606143500000|2020-11-23 14:58:20|106.75|106.7|106.8|106.7|106.85|106.75|106.75|106.65|71237
1606143510000|2020-11-23 14:58:30|106.85|106.75|106.85|106.75|106.9|106.8|106.85|106.75|34058
1606143520000|2020-11-23 14:58:40|||||||||10617
1606143530000|2020-11-23 14:58:50|106.8|106.7|106.7|106.6|106.8|106.75|106.7|106.6|35292
1606143540000|2020-11-23 14:59:00|||||||||35008
1606143550000|2020-11-23 14:59:10|106.65|106.55|106.6|106.45|106.65|106.55|106.6|106.45|28743
1606143560000|2020-11-23 14:59:20|||||||||2526
1606143570000|2020-11-23 14:59:30|||||||||110643
1606143580000|2020-11-23 14:59:40|||||||||6079
1606143590000|2020-11-23 14:59:50|||||||||5146
1606143600000|2020-11-23 15:00:00|106.5|106.5|106.6|106.5|106.6|106.5|106.5|106.45|3828
1606143610000|2020-11-23 15:00:10|106.65|106.45|106.8|106.65|106.8|106.65|106.6|106.45|44599
1606143620000|2020-11-23 15:00:20|106.85|106.7|106.85|106.75|106.85|106.8|106.85|106.7|27816
1606143630000|2020-11-23 15:00:30|||||||||2750
1606143640000|2020-11-23 15:00:40|106.8|106.7|106.8|106.7|106.8|106.75|106.8|106.7|6931
1606143660000|2020-11-23 15:01:00|||||||||10
1606143670000|2020-11-23 15:01:10|106.85|106.75|106.9|106.75|106.9|106.75|106.85|106.7|57092
1606143680000|2020-11-23 15:01:20|||||||||3853
1606143690000|2020-11-23 15:01:30|106.85||106.85||106.85||106.85||5995
1606143700000|2020-11-23 15:01:40|106.9|106.8|106.9|106.75|106.9|106.8|106.9|106.75|15051
1606143710000|2020-11-23 15:01:50|||||||||1268
1606143720000|2020-11-23 15:02:00|||||||||10842
1606143730000|2020-11-23 15:02:10|||||||||10756
1606143740000|2020-11-23 15:02:20|||||||||33077
1606143750000|2020-11-23 15:02:30|106.85|106.8|106.9|106.8|106.9|106.8|106.85|106.8|11386
1606143760000|2020-11-23 15:02:40|||||||||658
1606143770000|2020-11-23 15:02:50|||||||||9780
1606143780000|2020-11-23 15:03:00|||||||||74389
1606143790000|2020-11-23 15:03:10|||||||||307
1606143800000|2020-11-23 15:03:20|||||||||1369
1606143810000|2020-11-23 15:03:30|106.85|106.75|106.75|106.65|106.85|106.75|106.7|106.6|30262
1606143820000|2020-11-23 15:03:40|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|9372
1606143830000|2020-11-23 15:03:50|||||||||2335
1606143840000|2020-11-23 15:04:00|||||||||28917
1606143850000|2020-11-23 15:04:10|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|14685
1606143860000|2020-11-23 15:04:20|106.9|106.8|106.9|106.75|106.9|106.8|106.9|106.75|12663
1606143870000|2020-11-23 15:04:30|106.85||106.85||106.85||106.85||1916
1606143880000|2020-11-23 15:04:40|106.8|106.7|106.8|106.65|106.8|106.7|106.8|106.65|6470
1606143890000|2020-11-23 15:04:50|106.75||106.75||106.75||106.75||1157
1606143900000|2020-11-23 15:05:00|106.7|106.6|106.8|106.65|106.85|106.75|106.7|106.6|66480
1606143910000|2020-11-23 15:05:10|||||||||4600
1606143920000|2020-11-23 15:05:20|||||||||1970
1606143930000|2020-11-23 15:05:30||106.7||106.7||106.7||106.7|10478
1606143940000|2020-11-23 15:05:40|||||||||18591
1606143950000|2020-11-23 15:05:50|||||||||6492
1606143960000|2020-11-23 15:06:00|106.85|106.75|106.9|106.75|106.9|106.75|106.8|106.7|61019
1606143970000|2020-11-23 15:06:10|106.85|106.8|106.85|106.75|106.9|106.8|106.85|106.75|20059
1606143980000|2020-11-23 15:06:20|||||||||1300
1606143990000|2020-11-23 15:06:30|106.9|106.85|106.85|106.75|106.9|106.85|106.8|106.75|60941
1606144000000|2020-11-23 15:06:40|106.9||106.85||106.9||106.85||33158
1606144010000|2020-11-23 15:06:50|||||||||1476
1606144020000|2020-11-23 15:07:00|||||||||35862
1606144030000|2020-11-23 15:07:10|106.8|106.8|106.85|106.75|106.85|106.8|106.75|106.7|22192
1606144040000|2020-11-23 15:07:20|||||||||220070
1606144050000|2020-11-23 15:07:30|106.9||106.85||106.9||106.85||11599
1606144060000|2020-11-23 15:07:40|||||||||6311
1606144070000|2020-11-23 15:07:50|106.9|106.8|106.85|106.8|106.9|106.8|106.85|106.75|15640
1606144080000|2020-11-23 15:08:00|106.9|106.85|106.95|106.85|106.95|106.85|106.85|106.85|40324
1606144090000|2020-11-23 15:08:10|107|106.9|107|106.85|107|106.9|106.95|106.85|17189
1606144100000|2020-11-23 15:08:20|||||||||6136
1606144110000|2020-11-23 15:08:30|||||||||16849
1606144120000|2020-11-23 15:08:40|||||||||4450
1606144130000|2020-11-23 15:08:50|107.05|106.9|107|106.85|107.05|106.9|106.95|106.85|45852
1606144140000|2020-11-23 15:09:00|107.05|106.9|107.05|106.95|107.1|107.05|107|106.9|81779
1606144150000|2020-11-23 15:09:10|107.1||107.1||107.1||107.1||59948
1606144160000|2020-11-23 15:09:20|107.05|107|107.05|106.9|107.05|107|107|106.85|24499
1606144170000|2020-11-23 15:09:30|107.1||107.1||107.1||107.1||4945
1606144180000|2020-11-23 15:09:40|||||||||27014
1606144190000|2020-11-23 15:09:50|107.05|106.95|107.05|106.9|107.05|107|107.05|106.9|8630
1606144200000|2020-11-23 15:10:00|||||||||2114
1606144210000|2020-11-23 15:10:10|||||||||7301
1606144220000|2020-11-23 15:10:20|107|106.85|107.1|106.95|107.1|107.05|106.9|106.8|44888
1606144230000|2020-11-23 15:10:30|107.15|107|107.15|107.05|107.15|107.05|107.15|107|38940
1606144240000|2020-11-23 15:10:40|107.1|107|107.05|106.95|107.1|107|107.05|106.95|69308
1606144250000|2020-11-23 15:10:50|107|106.9|107|106.9|107.05|106.95|106.95|106.85|41734
1606144260000|2020-11-23 15:11:00|||||||||1235
1606144270000|2020-11-23 15:11:10|||||||||51086
1606144280000|2020-11-23 15:11:20|106.95|106.85|106.95|106.85|106.95|106.9|106.95|106.85|16243
1606144290000|2020-11-23 15:11:30|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|195
1606144300000|2020-11-23 15:11:40|106.85|106.75|106.75|106.6|106.85|106.8|106.75|106.6|26076
1606144310000|2020-11-23 15:11:50|||||||||4455
1606144320000|2020-11-23 15:12:00|106.65|106.55|106.65|106.55|106.65|106.6|106.65|106.5|8889
1606144330000|2020-11-23 15:12:10|||||||||29964
1606144340000|2020-11-23 15:12:20|106.7|106.75|106.9|106.8|106.9|106.8|106.7|106.75|60504
1606144350000|2020-11-23 15:12:30|||||||||83037
1606144360000|2020-11-23 15:12:40|||||||||58637
1606144370000|2020-11-23 15:12:50|||||||||6979
1606144380000|2020-11-23 15:13:00|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.75|25178
1606144390000|2020-11-23 15:13:10|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|57002
1606144400000|2020-11-23 15:13:20|||||||||42949
1606144410000|2020-11-23 15:13:30|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|7895
1606144420000|2020-11-23 15:13:40|||||||||9803
1606144430000|2020-11-23 15:13:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|1571
1606144440000|2020-11-23 15:14:00|||||||||95342
1606144450000|2020-11-23 15:14:10|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|40662
1606144460000|2020-11-23 15:14:20|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.8|6696
1606144470000|2020-11-23 15:14:30|||||||||15945
1606144480000|2020-11-23 15:14:40|106.85|106.75|106.85|106.75|106.85|106.75|106.7|106.65|37110
1606144490000|2020-11-23 15:14:50|106.8|106.7|106.75|106.6|106.8|106.7|106.75|106.6|10513
1606144500000|2020-11-23 15:15:00|106.7|106.55|106.75|106.65|106.85|106.8|106.65|106.55|191101
1606144510000|2020-11-23 15:15:10|||||||||54800
1606144520000|2020-11-23 15:15:20|||||||||14947
1606144530000|2020-11-23 15:15:30|||||||||1454
1606144550000|2020-11-23 15:15:50|||||||||65829
1606144560000|2020-11-23 15:16:00|||||||||181
1606144570000|2020-11-23 15:16:10|106.8|106.7|106.9|106.8|106.9|106.8|106.8|106.65|40446
1606144580000|2020-11-23 15:16:20|||||||||617
1606144590000|2020-11-23 15:16:30|106.95|106.85|106.95|106.85|106.95|106.85|106.9|106.85|44919
1606144600000|2020-11-23 15:16:40|||||||||10193
1606144610000|2020-11-23 15:16:50|||||||||10308
1606144620000|2020-11-23 15:17:00|107|106.8|106.95|106.85|107|106.85|106.9|106.8|42125
1606144630000|2020-11-23 15:17:10|106.9|106.8|106.95|106.85|106.95|106.85|106.9|106.8|12326
1606144640000|2020-11-23 15:17:20|107||107||107||107||10000
1606144650000|2020-11-23 15:17:30|||||||||7619
1606144660000|2020-11-23 15:17:40|||||||||44918
1606144670000|2020-11-23 15:17:50|||||||||34012
1606144680000|2020-11-23 15:18:00|106.95||106.95||106.95||106.95||16419
1606144690000|2020-11-23 15:18:10|||||||||9574
1606144700000|2020-11-23 15:18:20|106.9|106.8|106.9|106.8|106.9|106.8|106.85|106.8|61894
1606144710000|2020-11-23 15:18:30|||||||||10292
1606144720000|2020-11-23 15:18:40|||||||||36540
1606144730000|2020-11-23 15:18:50|||||||||78598
1606144750000|2020-11-23 15:19:10|||||||||4200
1606144760000|2020-11-23 15:19:20|106.95|106.85|107|106.9|107|106.9|106.9|106.85|10142
1606144770000|2020-11-23 15:19:30|107.05|106.95|107.2|107.1|107.2|107.1|107.05|106.9|51791
1606144780000|2020-11-23 15:19:40|||||||||23927
1606144800000|2020-11-23 15:20:00|107.15|107.05|107.2|107.1|107.2|107.15|107.15|107.05|24469
1606144810000|2020-11-23 15:20:10||107.15||107.1||107.15||107.1|53846
1606144820000|2020-11-23 15:20:20|107.15|107.15|107.2|107.1|107.2|107.15|107.15|107.1|40833
1606144830000|2020-11-23 15:20:30|||||||||8
1606144840000|2020-11-23 15:20:40|107.1|107.05|107.15|107.05|107.2|107.1|107.1|107.05|67940
1606144850000|2020-11-23 15:20:50|||||||||1193
1606144860000|2020-11-23 15:21:00|107.1|107|107.05|106.9|107.1|107|107|106.9|60845
1606144870000|2020-11-23 15:21:10|||||||||2360
1606144880000|2020-11-23 15:21:20|107.1|106.95|107.1|107|107.1|107|107.1|106.95|15910
1606144890000|2020-11-23 15:21:30|||||||||28103
1606144900000|2020-11-23 15:21:40|||||||||2414
1606144910000|2020-11-23 15:21:50|||||||||2390
1606144920000|2020-11-23 15:22:00|107.15|107.1|107.15|107.1|107.2|107.1|107.15|107.1|12605
1606144930000|2020-11-23 15:22:10|107.2|107.05|107.2|107.1|107.2|107.1|107.2|107|26291
1606144940000|2020-11-23 15:22:20|||||||||9000
1606144960000|2020-11-23 15:22:40|||||||||32696
1606144970000|2020-11-23 15:22:50||107.05||107.05||107.05||107.05|5350
1606144980000|2020-11-23 15:23:00|107.25|107.1|107.25|107.15|107.25|107.2|107.25|107.1|15106
1606144990000|2020-11-23 15:23:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|4823
1606145000000|2020-11-23 15:23:20|107.15|107.05|107.15|107.1|107.15|107.1|107.15|107.05|45842
1606145010000|2020-11-23 15:23:30|||||||||649
1606145020000|2020-11-23 15:23:40|||||||||3000
1606145030000|2020-11-23 15:23:50||107.05||107.05||107.05||107.05|28685
1606145040000|2020-11-23 15:24:00|107.1|107|107.15|107.05|107.15|107.05|107.1|107|15591
1606145050000|2020-11-23 15:24:10|||||||||653
1606145060000|2020-11-23 15:24:20|107.2|107.1|107.3|107.2|107.3|107.25|107.2|107.05|54459
1606145070000|2020-11-23 15:24:30|||||||||80000
1606145080000|2020-11-23 15:24:40|||||||||466
1606145090000|2020-11-23 15:24:50|107.15|107.15|107.3|107.2|107.3|107.25|107.15|107.1|95077
1606145100000|2020-11-23 15:25:00|107.25|107.15|107.2|107.1|107.3|107.2|107.15|107.1|92993
1606145110000|2020-11-23 15:25:10|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|5484
1606145120000|2020-11-23 15:25:20|107.2|107.1|107.1|107|107.2|107.1|107.1|107|37687
1606145130000|2020-11-23 15:25:30|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.85|22317
1606145140000|2020-11-23 15:25:40|107|106.9|107|106.9|107|106.9|107|106.9|6133
1606145150000|2020-11-23 15:25:50||106.85||106.85||106.85||106.85|50394
1606145160000|2020-11-23 15:26:00|||||||||3219
1606145170000|2020-11-23 15:26:10||106.9||106.9||106.9||106.9|37417
1606145180000|2020-11-23 15:26:20||106.85||106.85||106.85||106.85|1975
1606145190000|2020-11-23 15:26:30|106.95||106.95||106.95||106.95||3011
1606145200000|2020-11-23 15:26:40|107|106.9|106.95|106.85|107|106.9|106.95|106.85|19006
1606145210000|2020-11-23 15:26:50|||||||||1119
1606145230000|2020-11-23 15:27:10|106.9|106.8|107|106.9|107|106.9|106.9|106.8|25650
1606145240000|2020-11-23 15:27:20|107.05|107|107.25|107.15|107.25|107.15|107.05|107|121733
1606145250000|2020-11-23 15:27:30|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|199169
1606145260000|2020-11-23 15:27:40|||||||||9778
1606145270000|2020-11-23 15:27:50|107.1|107.1|107.1|107|107.1|107.1|107.1|107|62247
1606145280000|2020-11-23 15:28:00|||||||||12449
1606145290000|2020-11-23 15:28:10|107.15|107.05|107.2|107.1|107.2|107.1|107.1|107.05|48771
1606145300000|2020-11-23 15:28:20|||||||||5000
1606145310000|2020-11-23 15:28:30|107.25|107.15|107.25|107.1|107.25|107.15|107.25|107.1|19618
1606145320000|2020-11-23 15:28:40|107.2||107.2||107.2||107.2||10736
1606145330000|2020-11-23 15:28:50|||||||||24733
1606145340000|2020-11-23 15:29:00|||||||||1000
1606145350000|2020-11-23 15:29:10|||||||||9019
1606145360000|2020-11-23 15:29:20|||||||||158
1606145370000|2020-11-23 15:29:30|107.15|107.05|107.1|107|107.15|107.1|107.1|107|29718
1606145380000|2020-11-23 15:29:40|107.15||107.15||107.15||107.15||885
1606145390000|2020-11-23 15:29:50|||||||||8024
1606145400000|2020-11-23 15:30:00||107.05||107.05||107.05||107.05|1025
1606145420000|2020-11-23 15:30:20|107.2|107.1|107.25|107.15|107.25|107.15|107.2|107.1|8238
1606145430000|2020-11-23 15:30:30|||||||||9755
1606145440000|2020-11-23 15:30:40|||||||||15554
1606145450000|2020-11-23 15:30:50|||||||||5258
1606145460000|2020-11-23 15:31:00|107.3|107.2|107.25|107.2|107.3|107.2|107.2|107.15|148733
1606145470000|2020-11-23 15:31:10||107.15||107.15||107.2||107.15|13234
1606145480000|2020-11-23 15:31:20||107.2||107.2||107.2||107.15|15313
1606145490000|2020-11-23 15:31:30|107.2|107.15|107.25|107.15|107.25|107.2|107.2|107.15|6454
1606145500000|2020-11-23 15:31:40|||||||||1333
1606145510000|2020-11-23 15:31:50|||||||||33382
1606145520000|2020-11-23 15:32:00|||||||||949
1606145530000|2020-11-23 15:32:10|||||||||9711
1606145540000|2020-11-23 15:32:20|107.2|107.1|107.1|107|107.2|107.1|107.1|107|33630
1606145550000|2020-11-23 15:32:30|107.05|106.95|107.05|107|107.05|107|107.05|106.95|36027
1606145560000|2020-11-23 15:32:40|107.1|106.95|107.05|107|107.1|107|107.05|106.95|17807
1606145570000|2020-11-23 15:32:50|107.1|107.05|107.1|107|107.1|107.05|107.1|107|25765
1606145580000|2020-11-23 15:33:00||107.05||107||107.05||107|89900
1606145610000|2020-11-23 15:33:30|107.15|107.05|107.15|107.05|107.15|107.05|107.1|107.05|23853
1606145620000|2020-11-23 15:33:40|107.2|107.1|107.3|107.2|107.3|107.2|107.15|107.1|32217
1606145630000|2020-11-23 15:33:50|107.35|107.25|107.35|107.25|107.35|107.3|107.3|107.2|24565
1606145640000|2020-11-23 15:34:00|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|1196
1606145650000|2020-11-23 15:34:10|||||||||14453
1606145660000|2020-11-23 15:34:20|107.35|107.25|107.35|107.25|107.35|107.3|107.35|107.25|44095
1606145680000|2020-11-23 15:34:40|107.4||107.4||107.4||107.35||29477
1606145690000|2020-11-23 15:34:50|||||||||10770
1606145700000|2020-11-23 15:35:00||107.35||107.25||107.35||107.25|8996
1606145710000|2020-11-23 15:35:10|||||||||500
1606145730000|2020-11-23 15:35:30|107.35|107.3|107.35|107.3|107.35|107.3|107.35|107.25|14242
1606145740000|2020-11-23 15:35:40|107.4|107.35|107.4|107.35|107.45|107.35|107.4|107.35|38880
1606145750000|2020-11-23 15:35:50|||||||||2808
1606145760000|2020-11-23 15:36:00||107.3||107.3||107.3||107.3|10981
1606145770000|2020-11-23 15:36:10|||||||||12126
1606145780000|2020-11-23 15:36:20|||||||||5753
1606145790000|2020-11-23 15:36:30|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.2|40339
1606145800000|2020-11-23 15:36:40||107.3||107.25||107.3||107.25|9957
1606145810000|2020-11-23 15:36:50|107.2|107.2|107.3|107.2|107.3|107.2|107.2|107.15|32799
1606145820000|2020-11-23 15:37:00||107.25||107.2||107.25||107.2|4875
1606145840000|2020-11-23 15:37:20|107.35|107.25|107.35|107.25|107.4|107.3|107.35|107.25|18562
1606145850000|2020-11-23 15:37:30|107.3||107.3||107.3||107.3||5092
1606145860000|2020-11-23 15:37:40||107.2||107.25||107.25||107.2|22730
1606145870000|2020-11-23 15:37:50||107.2||107.25||107.25||107.2|4371
1606145880000|2020-11-23 15:38:00|||||||||2000
1606145890000|2020-11-23 15:38:10|107.25|107.2|107.25|107.15|107.3|107.25|107.25|107.15|33076
1606145900000|2020-11-23 15:38:20||107.2||107.2||107.2||107.2|6262
1606145910000|2020-11-23 15:38:30|107.3||107.3||107.3||107.3||14288
1606145920000|2020-11-23 15:38:40|||||||||1545
1606145930000|2020-11-23 15:38:50|||||||||1194
1606145990000|2020-11-23 15:39:50|||||||||456
1606146000000|2020-11-23 15:40:00|107.25|107.15|107.25|107.2|107.25|107.2|107.25|107.15|26630
1606146010000|2020-11-23 15:40:10|107.3||107.3||107.3||107.25||36344
1606146020000|2020-11-23 15:40:20|||||||||7383
1606146030000|2020-11-23 15:40:30|107.35|107.25|107.35|107.25|107.4|107.3|107.3|107.15|86824
1606146040000|2020-11-23 15:40:40|107.3||107.3||107.3||107.3||9943
1606146050000|2020-11-23 15:40:50|107.35||107.3||107.35||107.3||19262
1606146060000|2020-11-23 15:41:00|||||||||11157
1606146070000|2020-11-23 15:41:10|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.3|36558
1606146080000|2020-11-23 15:41:20|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|102005
1606146090000|2020-11-23 15:41:30|107.4|107.3|107.45|107.4|107.45|107.4|107.4|107.3|13809
1606146100000|2020-11-23 15:41:40|107.35|107.35|107.5|107.4|107.5|107.4|107.35|107.3|96759
1606146110000|2020-11-23 15:41:50|107.45||107.5||107.5||107.45||6203
1606146120000|2020-11-23 15:42:00|||||||||28433
1606146130000|2020-11-23 15:42:10|107.45|107.35|107.5|107.4|107.5|107.4|107.4|107.35|17255
1606146140000|2020-11-23 15:42:20|||||||||2764
1606146150000|2020-11-23 15:42:30|107.55|107.5|107.6|107.5|107.65|107.6|107.55|107.45|230134
1606146160000|2020-11-23 15:42:40|107.55|107.45|107.6|107.5|107.65|107.55|107.5|107.45|81774
1606146170000|2020-11-23 15:42:50|107.65|107.45|107.65|107.5|107.65|107.5|107.55|107.45|30850
1606146180000|2020-11-23 15:43:00|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|12655
1606146190000|2020-11-23 15:43:10|||||||||19681
1606146200000|2020-11-23 15:43:20|107.55|107.45|107.6|107.5|107.6|107.5|107.5|107.4|24880
1606146210000|2020-11-23 15:43:30|107.55|107.45|107.35|107.2|107.55|107.5|107.3|107.2|67601
1606146220000|2020-11-23 15:43:40|107.4|107.25|107.3|107.2|107.4|107.3|107.3|107.2|8163
1606146230000|2020-11-23 15:43:50|107.35||107.35||107.35||107.35||10
1606146240000|2020-11-23 15:44:00|107.3|107.15|107.25|107.15|107.3|107.2|107.25|107.15|49104
1606146250000|2020-11-23 15:44:10|107.3||107.25||107.3||107.25||1374
1606146260000|2020-11-23 15:44:20|||||||||4600
1606146270000|2020-11-23 15:44:30|||||||||19574
1606146280000|2020-11-23 15:44:40|107.2|107.1|107|106.85|107.2|107.1|107|106.85|79132
1606146290000|2020-11-23 15:44:50|106.95||106.95||106.95||106.95||98
1606146300000|2020-11-23 15:45:00|107|106.9|107.1|107|107.1|107|107|106.9|20169
1606146310000|2020-11-23 15:45:10|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107|42714
1606146320000|2020-11-23 15:45:20|||||||||7128
1606146330000|2020-11-23 15:45:30|107.25|107.15|107.25|107.2|107.25|107.2|107.25|107.1|46793
1606146340000|2020-11-23 15:45:40|||||||||17607
1606146350000|2020-11-23 15:45:50|||||||||6000
1606146360000|2020-11-23 15:46:00|107.2|107.15|107.2|107.15|107.25|107.2|107.2|107.15|26924
1606146370000|2020-11-23 15:46:10|||||||||522
1606146380000|2020-11-23 15:46:20|107.25||107.25||107.25||107.25||7877
1606146390000|2020-11-23 15:46:30|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|7765
1606146400000|2020-11-23 15:46:40|||||||||2338
1606146410000|2020-11-23 15:46:50|107.25||107.25||107.25||107.25||5010
1606146420000|2020-11-23 15:47:00|107.3|107.15|107.25|107.15|107.3|107.2|107.2|107.05|29730
1606146430000|2020-11-23 15:47:10|107.2||107.2||107.2||107.2||18597
1606146440000|2020-11-23 15:47:20|107.25|107.2|107.3|107.15|107.3|107.2|107.2|107.15|3859
1606146460000|2020-11-23 15:47:40|||||||||1210
1606146470000|2020-11-23 15:47:50|107.25|107.1|107.2|107.15|107.25|107.15|107.2|107.1|33715
1606146480000|2020-11-23 15:48:00|||||||||2000
1606146490000|2020-11-23 15:48:10||107.1||107.1||107.15||107.1|6239
1606146500000|2020-11-23 15:48:20|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|4025
1606146510000|2020-11-23 15:48:30|107.3||107.3||107.3||107.3||1391
1606146520000|2020-11-23 15:48:40||107.2||107.25||107.25||107.2|8379
1606146530000|2020-11-23 15:48:50|107.25|107.2|107.25|107.15|107.25|107.25|107.25|107.15|38223
1606146540000|2020-11-23 15:49:00|||||||||767
1606146550000|2020-11-23 15:49:10|||||||||873
1606146570000|2020-11-23 15:49:30|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.15|5955
1606146580000|2020-11-23 15:49:40|||||||||38
1606146590000|2020-11-23 15:49:50|107.25||107.25||107.25||107.25||30658
1606146600000|2020-11-23 15:50:00|107.2|107.2|107.25|107.15|107.25|107.2|107.2|107.15|3744
1606146610000|2020-11-23 15:50:10|107.3|107.2|107.6|107.5|107.6|107.5|107.25|107.2|95232
1606146620000|2020-11-23 15:50:20|||||||||3543
1606146640000|2020-11-23 15:50:40|107.55|107.45|107.5|107.4|107.55|107.5|107.5|107.4|32405
1606146650000|2020-11-23 15:50:50|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.3|35707
1606146660000|2020-11-23 15:51:00|107.5|107.4|107.35|107.25|107.5|107.4|107.35|107.25|121251
1606146670000|2020-11-23 15:51:10|107.2|107.2|107.3|107.2|107.3|107.2|107.2|107.15|54187
1606146680000|2020-11-23 15:51:20|107.35|107.25|107.35|107.25|107.35|107.25|107.3|107.25|8446
1606146690000|2020-11-23 15:51:30|||||||||6647
1606146700000|2020-11-23 15:51:40|107.25|107.2|107.35|107.25|107.35|107.25|107.25|107.2|32212
1606146710000|2020-11-23 15:51:50|||||||||13333
1606146720000|2020-11-23 15:52:00|107.4|107.3|107.4|107.3|107.4|107.3|107.25|107.2|62694
1606146730000|2020-11-23 15:52:10|||||||||1968
1606146740000|2020-11-23 15:52:20|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.3|27540
1606146750000|2020-11-23 15:52:30|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|16089
1606146760000|2020-11-23 15:52:40|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|41475
1606146770000|2020-11-23 15:52:50|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|15188
1606146780000|2020-11-23 15:53:00|107.55|107.45|107.55|107.45|107.65|107.55|107.45|107.4|154183
1606146790000|2020-11-23 15:53:10|107.6|107.55|107.6|107.5|107.6|107.55|107.55|107.45|10075
1606146800000|2020-11-23 15:53:20|107.55||107.55||107.55||107.55||24306
1606146810000|2020-11-23 15:53:30|||||||||18035
1606146820000|2020-11-23 15:53:40|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|23715
1606146830000|2020-11-23 15:53:50|107.4|107.35|107.6|107.5|107.6|107.5|107.4|107.35|49627
1606146840000|2020-11-23 15:54:00|||||||||8130
1606146850000|2020-11-23 15:54:10|||||||||2327
1606146870000|2020-11-23 15:54:30|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.4|11614
1606146880000|2020-11-23 15:54:40|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|23309
1606146890000|2020-11-23 15:54:50|107.55|107.4|107.55|107.5|107.6|107.55|107.55|107.4|27116
1606146900000|2020-11-23 15:55:00|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.5|25579
1606146910000|2020-11-23 15:55:10|107.6|107.5|107.65|107.5|107.65|107.6|107.6|107.5|6558
1606146920000|2020-11-23 15:55:20|107.6|107.45|107.55|107.45|107.6|107.5|107.45|107.35|46555
1606146930000|2020-11-23 15:55:30|107.6|107.5|107.6|107.45|107.6|107.5|107.6|107.45|18768
1606146940000|2020-11-23 15:55:40|107.45|107.4|107.6|107.5|107.6|107.5|107.45|107.4|90356
1606146950000|2020-11-23 15:55:50|107.65|107.55|107.55|107.5|107.65|107.55|107.55|107.5|20981
1606146970000|2020-11-23 15:56:10|107.6|107.55|107.6|107.55|107.65|107.55|107.6|107.55|5720
1606146980000|2020-11-23 15:56:20|107.65||107.65||107.65||107.65||11533
1606146990000|2020-11-23 15:56:30|||||||||1059
1606147000000|2020-11-23 15:56:40|||||||||4385
1606147010000|2020-11-23 15:56:50|107.6|107.5|107.65|107.55|107.65|107.6|107.55|107.5|18073
1606147020000|2020-11-23 15:57:00|||||||||36745
1606147030000|2020-11-23 15:57:10|107.6|107.5|107.65|107.55|107.65|107.6|107.6|107.5|28268
1606147040000|2020-11-23 15:57:20|||||||||8848
1606147050000|2020-11-23 15:57:30|107.6|107.5|107.6|107.55|107.6|107.55|107.6|107.5|7974
1606147070000|2020-11-23 15:57:50|107.65|107.6|107.75|107.65|107.75|107.7|107.65|107.55|52258
1606147080000|2020-11-23 15:58:00|||||||||10108
1606147090000|2020-11-23 15:58:10|||||||||30963
1606147100000|2020-11-23 15:58:20|||||||||18586
1606147110000|2020-11-23 15:58:30|||||||||209
1606147120000|2020-11-23 15:58:40|||||||||2039
1606147130000|2020-11-23 15:58:50|107.7|107.6|107.7|107.65|107.7|107.65|107.65|107.6|24461
1606147140000|2020-11-23 15:59:00|107.75|107.6|107.7|107.65|107.75|107.65|107.7|107.6|59198
1606147150000|2020-11-23 15:59:10|107.65|107.6|107.65|107.6|107.65|107.65|107.65|107.6|14379
1606147160000|2020-11-23 15:59:20|||||||||26198
1606147170000|2020-11-23 15:59:30|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.6|50776
1606147180000|2020-11-23 15:59:40|||||||||14952
1606147190000|2020-11-23 15:59:50|107.7|107.6|107.7|107.6|107.75|107.65|107.65|107.55|65595
1606147200000|2020-11-23 16:00:00|107.75|107.65|107.75|107.6|107.75|107.65|107.65|107.6|23591
1606147210000|2020-11-23 16:00:10|||||||||21863
1606147230000|2020-11-23 16:00:30|||||||||4253
1606147240000|2020-11-23 16:00:40|107.7|107.65|107.7|107.6|107.7|107.65|107.7|107.6|12970
1606147250000|2020-11-23 16:00:50|||||||||2281
1606147260000|2020-11-23 16:01:00|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|44385
1606147270000|2020-11-23 16:01:10|||||||||4219
1606147280000|2020-11-23 16:01:20|||||||||7080
1606147290000|2020-11-23 16:01:30|||||||||7360
1606147300000|2020-11-23 16:01:40|||||||||6700
1606147310000|2020-11-23 16:01:50|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|59579
1606147320000|2020-11-23 16:02:00|||||||||3780
1606147330000|2020-11-23 16:02:10|||||||||515
1606147340000|2020-11-23 16:02:20|||||||||1500
1606147350000|2020-11-23 16:02:30|107.75|107.65|107.75|107.7|107.8|107.7|107.7|107.65|35485
1606147360000|2020-11-23 16:02:40|||||||||25004
1606147370000|2020-11-23 16:02:50||107.65||107.65||107.7||107.65|15525
1606147380000|2020-11-23 16:03:00|107.65|107.6|107.7|107.6|107.75|107.65|107.65|107.6|38734
1606147410000|2020-11-23 16:03:30|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|107113
1606147430000|2020-11-23 16:03:50|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|39551
1606147440000|2020-11-23 16:04:00|107.5|107.45|107.6|107.5|107.6|107.5|107.5|107.45|89080
1606147450000|2020-11-23 16:04:10|107.55|107.45|107.6|107.55|107.6|107.55|107.55|107.45|12457
1606147460000|2020-11-23 16:04:20|||||||||28950
1606147470000|2020-11-23 16:04:30|||||||||100000
1606147480000|2020-11-23 16:04:40|107.55|107.5|107.5|107.45|107.55|107.5|107.5|107.45|15254
1606147490000|2020-11-23 16:04:50|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.5|127547
1606147500000|2020-11-23 16:05:00|107.65|107.55|107.75|107.65|107.75|107.7|107.65|107.55|35770
1606147510000|2020-11-23 16:05:10|107.7|107.6|107.7|107.6|107.7|107.6|107.65|107.55|30409
1606147520000|2020-11-23 16:05:20|107.6|107.55|107.7|107.6|107.7|107.6|107.6|107.55|18948
1606147540000|2020-11-23 16:05:40|107.65||107.7||107.7||107.65||4819
1606147570000|2020-11-23 16:06:10|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|25435
1606147580000|2020-11-23 16:06:20|107.85|107.75|107.8|107.7|107.9|107.8|107.8|107.7|62946
1606147590000|2020-11-23 16:06:30||107.75||107.7||107.75||107.7|24260
1606147600000|2020-11-23 16:06:40|107.7|107.65|107.8|107.7|107.85|107.75|107.7|107.65|60349
1606147610000|2020-11-23 16:06:50|||||||||3948
1606147630000|2020-11-23 16:07:10|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.7|24269
1606147640000|2020-11-23 16:07:20|107.75|107.7|107.8|107.7|107.8|107.75|107.75|107.7|19483
1606147660000|2020-11-23 16:07:40|107.75|107.75|107.75|107.7|107.75|107.75|107.75|107.7|5701
1606147670000|2020-11-23 16:07:50|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|29599
1606147690000|2020-11-23 16:08:10|107.75|107.7|107.75|107.7|107.8|107.75|107.7|107.6|82333
1606147700000|2020-11-23 16:08:20|||||||||13449
1606147710000|2020-11-23 16:08:30|||||||||22102
1606147720000|2020-11-23 16:08:40|107.8|107.75|107.8|107.7|107.8|107.75|107.75|107.7|54852
1606147730000|2020-11-23 16:08:50|107.7|107.65|107.75|107.7|107.75|107.7|107.7|107.65|102373
1606147740000|2020-11-23 16:09:00|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.6|29700
1606147750000|2020-11-23 16:09:10|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|30396
1606147760000|2020-11-23 16:09:20|107.55|107.45|107.5|107.45|107.55|107.45|107.5|107.35|41080
1606147770000|2020-11-23 16:09:30|107.45|107.4|107.5|107.35|107.5|107.4|107.45|107.35|39137
1606147780000|2020-11-23 16:09:40|107.45|107.3|107.35|107.25|107.45|107.35|107.35|107.25|77781
1606147790000|2020-11-23 16:09:50|107.3||107.3||107.3||107.3||12116
1606147800000|2020-11-23 16:10:00|107.25|107.2|107.25|107.2|107.3|107.2|107.25|107.2|20299
1606147810000|2020-11-23 16:10:10|107.2|107.15|107.2|107.1|107.2|107.15|107.2|107.1|21844
1606147820000|2020-11-23 16:10:20|107.15|107.05|107.05|107|107.15|107.1|107.05|107|35798
1606147830000|2020-11-23 16:10:30|107|106.95|107|106.95|107.05|107|107|106.9|23726
1606147840000|2020-11-23 16:10:40|||||||||53225
1606147850000|2020-11-23 16:10:50|106.95|106.9|107|106.9|107|106.95|106.9|106.85|60442
1606147860000|2020-11-23 16:11:00|106.95||106.95||106.95||106.95||55
1606147870000|2020-11-23 16:11:10|107||107||107||107||6808
1606147880000|2020-11-23 16:11:20|||||||||1000
1606147890000|2020-11-23 16:11:30|106.95||106.95||106.95||106.95||6530
1606147900000|2020-11-23 16:11:40|106.9|106.85|106.95|106.9|106.95|106.9|106.9|106.85|26054
1606147910000|2020-11-23 16:11:50|107|106.85|107.05|106.95|107.05|107|106.9|106.85|137179
1606147920000|2020-11-23 16:12:00||107||106.95||107||106.95|17460
1606147930000|2020-11-23 16:12:10|107.1|107|107.1|107.05|107.15|107.1|107.05|107|40382
1606147940000|2020-11-23 16:12:20|||||||||2965
1606147950000|2020-11-23 16:12:30|107.05|107|107.05|107|107.1|107.05|107.05|107|54677
1606147960000|2020-11-23 16:12:40|107.1||107.05||107.1||107.05||10019
1606147970000|2020-11-23 16:12:50|||||||||7305
1606147980000|2020-11-23 16:13:00|107.1|107.05|107.1|107.05|107.1|107.05|107.05|107|38892
1606147990000|2020-11-23 16:13:10|107.15|107.1|107.05|107|107.15|107.1|107.05|107|42867
1606148000000|2020-11-23 16:13:20|107|106.95|107.05|106.95|107.05|106.95|107|106.95|51706
1606148020000|2020-11-23 16:13:40|107|106.9|107|106.9|107|106.95|106.95|106.9|67233
1606148040000|2020-11-23 16:14:00|||||||||10060
1606148050000|2020-11-23 16:14:10|106.95|106.85|106.95|106.85|107|106.9|106.95|106.85|55417
1606148060000|2020-11-23 16:14:20|||||||||2716
1606148070000|2020-11-23 16:14:30|106.9|106.8|106.9|106.8|106.9|106.85|106.85|106.8|15796
1606148080000|2020-11-23 16:14:40|106.85|106.75|106.85|106.75|106.85|106.8|106.85|106.7|18839
1606148090000|2020-11-23 16:14:50|106.8||106.8||106.8||106.8||10927
1606148100000|2020-11-23 16:15:00|106.85||106.85||106.85||106.85||7006
1606148120000|2020-11-23 16:15:20||106.75||106.7||106.75||106.7|0
1606148140000|2020-11-23 16:15:40|||||||||2497
1606148150000|2020-11-23 16:15:50||106.75||106.7||106.75||106.7|1319
1606148170000|2020-11-23 16:16:10|106.8||106.85||106.85||106.8||0
1606148180000|2020-11-23 16:16:20|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|4069
1606148190000|2020-11-23 16:16:30|106.95|106.85|107|106.85|107|106.85|106.95|106.85|3698
1606148230000|2020-11-23 16:17:10|||||||||8393
1606148240000|2020-11-23 16:17:20|||||||||200
1606148250000|2020-11-23 16:17:30|107.1|106.95|107.1|106.95|107.1|106.95|107.1|106.95|1584
1606148260000|2020-11-23 16:17:40||107||106.95||107||106.95|1000
1606148280000|2020-11-23 16:18:00|107.05|107|107.1|107|107.1|107|107.05|107|3609
1606148300000|2020-11-23 16:18:20|||||||||2045
1606148320000|2020-11-23 16:18:40|||||||||5678
1606148330000|2020-11-23 16:18:50|107.15||107.15||107.15||107.15||10000
1606148340000|2020-11-23 16:19:00|||||||||989
1606148350000|2020-11-23 16:19:10|107.1|106.95|107.1|106.95|107.1|106.95|107.1|106.95|1409
1606148360000|2020-11-23 16:19:20||107||107||107||107|0
1606148370000|2020-11-23 16:19:30|107.15|107.05|107.2|107.05|107.2|107.1|107.15|107.05|2514
1606148380000|2020-11-23 16:19:40||107.1||107.1||107.1||107.1|304
1606148400000|2020-11-23 16:20:00||107.05||107.05||107.05||107.05|2
1606148440000|2020-11-23 16:20:40|107.15||107.15||107.15||107.15||0
1606148470000|2020-11-23 16:21:10|107.1|107|107.1|107|107.1|107|107.1|107|5024
1606148510000|2020-11-23 16:21:50|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|2475
1606148530000|2020-11-23 16:22:10|107.1|107|107.1|107|107.1|107|107.1|107|1136
1606148540000|2020-11-23 16:22:20|||||||||1111
1606148550000|2020-11-23 16:22:30||106.95||106.95||106.95||106.95|0
1606148580000|2020-11-23 16:23:00|107.05||107.05||107.1||107.05||1283
1606148590000|2020-11-23 16:23:10|107|106.85|107|106.9|107|106.9|107|106.85|6963
1606148600000|2020-11-23 16:23:20|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|1168
1606148610000|2020-11-23 16:23:30|107|106.9|107|106.9|107|106.9|107|106.9|0
1606148630000|2020-11-23 16:23:50||106.85||106.85||106.85||106.85|0
1606148640000|2020-11-23 16:24:00|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|24594
1606148650000|2020-11-23 16:24:10|||||||||7
1606148660000|2020-11-23 16:24:20|107|106.9|107|106.9|107|106.9|107|106.9|1
1606148710000|2020-11-23 16:25:10|107.05|106.95|107.05|106.95|107.05|106.95|107.05|106.95|1339
1606148720000|2020-11-23 16:25:20|107.1|107|107.1|107|107.1|107|107.1|107|299
1606148740000|2020-11-23 16:25:40|||||||||8435
1606148750000|2020-11-23 16:25:50|||||||||2223
1606148760000|2020-11-23 16:26:00|107.15|106.95|107.05|106.95|107.15|106.95|107.05|106.95|3364
1606148770000|2020-11-23 16:26:10||106.9||106.9||106.9||106.9|1400
1606148780000|2020-11-23 16:26:20||106.95||106.95||106.95||106.95|0
1606148790000|2020-11-23 16:26:30||106.9||106.9||106.9||106.9|5468
1606148800000|2020-11-23 16:26:40|107|106.8|107|106.85|107|106.85|106.95|106.8|1771
1606148810000|2020-11-23 16:26:50|||||||||358
1606148820000|2020-11-23 16:27:00||106.9||106.9||106.9||106.9|0
1606148830000|2020-11-23 16:27:10|||||||||1266
1606148840000|2020-11-23 16:27:20|||||||||3650
1606148880000|2020-11-23 16:28:00|107.05|106.95|107.05|106.95|107.05|106.95|107|106.95|2290
1606148890000|2020-11-23 16:28:10|107.1||107.05||107.1||107.05||99
1606148900000|2020-11-23 16:28:20|||||||||1476
1606148930000|2020-11-23 16:28:50|107|106.9|107|106.9|107|106.9|107|106.9|1837
1606148940000|2020-11-23 16:29:00|107.05|106.95|107.05|106.9|107.05|106.95|107.05|106.9|6188
1606148950000|2020-11-23 16:29:10|107|106.85|107|106.85|107|106.9|107|106.85|3826
1606148960000|2020-11-23 16:29:20|106.95|106.8|106.95|106.85|106.95|106.85|106.95|106.8|822
1606148970000|2020-11-23 16:29:30|107||106.95||107||106.95||5874
1606148980000|2020-11-23 16:29:40|107|106.9|107.1|106.95|107.1|107|107|106.9|8055
1606148990000|2020-11-23 16:29:50|||||||||116
1606204800000|2020-11-24 08:00:00|108.95|108.55|108.8|108.5|109.3|109.05|108.75|108.45|133863
1606204810000|2020-11-24 08:00:10|108.85|108.55|108.95|108.6|108.95|108.6|108.8|108.55|53525
1606204820000|2020-11-24 08:00:20|109|108.65|109.4|108.8|109.4|109.05|109|108.65|413904
1606204830000|2020-11-24 08:00:30|109.15|108.85|109.4|109.1|109.55|109.5|109|108.75|311384
1606204840000|2020-11-24 08:00:40|109.45|109.15|109.9|109.35|109.95|109.35|109.45|109.15|99382
1606204850000|2020-11-24 08:00:50|109.8||109.8||109.8||109.8||51383
1606204860000|2020-11-24 08:01:00|109.9|109.4|109.95|109.7|109.95|109.85|109.85|109.4|55123
1606204870000|2020-11-24 08:01:10|110|109.8|110|109.85|110.05|109.95|109.85|109.55|639134
1606204880000|2020-11-24 08:01:20|109.95|109.8|109.4|109|109.95|109.9|109.4|109|67574
1606204890000|2020-11-24 08:01:30|109.35|109.05|110|109.6|110|109.6|109.35|109.05|92484
1606204900000|2020-11-24 08:01:40||109.65||109.65||109.65||109.6|52308
1606204910000|2020-11-24 08:01:50|||||||||80535
1606204920000|2020-11-24 08:02:00|110.05|109.8|109.95|109.8|110.1|109.95|109.95|109.8|117589
1606204930000|2020-11-24 08:02:10|110|109.85|110|109.9|110.1|109.9|110|109.85|108130
1606204940000|2020-11-24 08:02:20|109.9|109.8|110|109.65|110.05|109.9|109.8|109.65|77020
1606204950000|2020-11-24 08:02:30|109.95|109.75|109.95|109.75|110|109.9|109.95|109.65|103563
1606204960000|2020-11-24 08:02:40|110|109.8|110|109.85|110.05|109.9|109.9|109.75|144971
1606204970000|2020-11-24 08:02:50|110.05|109.9|110|109.75|110.1|109.95|109.85|109.75|159109
1606204980000|2020-11-24 08:03:00||109.8||109.85||109.85||109.8|55604
1606204990000|2020-11-24 08:03:10|110.05|109.9|110|109.8|110.1|109.95|109.8|109.75|311303
1606205000000|2020-11-24 08:03:20|||||||||141942
1606205010000|2020-11-24 08:03:30|109.95|109.85|110|109.75|110|109.9|109.85|109.7|134178
1606205020000|2020-11-24 08:03:40|110.05|109.8|109.95|109.8|110.1|109.9|109.8|109.75|138517
1606205030000|2020-11-24 08:03:50|109.9|109.75|109.05|108.6|109.9|109.75|108.55|108.45|709607
1606205040000|2020-11-24 08:04:00|109|108.65|109.35|109.05|109.4|109.05|108.85|108.65|90868
1606205050000|2020-11-24 08:04:10|109.4|109.1|109.45|109.25|109.45|109.25|109.35|109.1|12371
1606205060000|2020-11-24 08:04:20|109.5|109.3|109.75|109.45|109.75|109.45|109.5|109.3|46281
1606205070000|2020-11-24 08:04:30|109.7|109.5|109.7|109.5|109.7|109.5|109.7|109.5|22657
1606205080000|2020-11-24 08:04:40|109.75|109.55|109.75|109.5|109.9|109.75|109.7|109.5|61976
1606205090000|2020-11-24 08:04:50|109.7|109.6|109.65|109.35|109.7|109.6|109.45|109|90650
1606205100000|2020-11-24 08:05:00|109.7|109.4|109.7|109.5|109.7|109.6|109.5|109.15|186091
1606205110000|2020-11-24 08:05:10|109.65|109.6|109.75|109.6|110|109.75|109.65|109.25|66240
1606205120000|2020-11-24 08:05:20|109.85|109.5|109.9|109.7|109.9|109.8|109.7|109.35|61105
1606205130000|2020-11-24 08:05:30|109.95|109.8|110|109.9|110.05|109.95|109.95|109.8|123840
1606205140000|2020-11-24 08:05:40|110.05|109.95|110.3|110|110.5|110.3|110|109.9|215188
1606205150000|2020-11-24 08:05:50|110.35|110.05|110.4|110.1|110.4|110.3|110.3|110|67373
1606205160000|2020-11-24 08:06:00|110.3|110.15|110.45|110.1|110.8|110.55|110.3|110|219396
1606205170000|2020-11-24 08:06:10|110.5|110.15|110.5|110.15|110.8|110.2|110.5|110.1|65299
1606205180000|2020-11-24 08:06:20|110.45|110.1|110.3|110|110.45|110.35|110.3|110|63370
1606205190000|2020-11-24 08:06:30|110.1|110.1|110.3|110.2|110.3|110.2|110.1|110.05|71426
1606205200000|2020-11-24 08:06:40|110.4|110.3|110.45|110.15|110.65|110.4|110.4|110.05|138808
1606205210000|2020-11-24 08:06:50|110.5|110.2|110.85|110.65|110.85|110.65|110.5|110.2|34798
1606205220000|2020-11-24 08:07:00|110.8|110.5|110.75|110.5|110.9|110.8|110.45|110.3|185817
1606205230000|2020-11-24 08:07:10|110.8|110.6|110.6|110.45|110.9|110.75|110.6|110.4|200399
1606205240000|2020-11-24 08:07:20|110.65|110.5|110.9|110.6|110.9|110.6|110.65|110.45|62546
1606205250000|2020-11-24 08:07:30|110.95|110.65|110.9|110.7|111.5|111.15|110.9|110.65|104732
1606205260000|2020-11-24 08:07:40|110.85|110.6|110.9|110.65|110.9|110.65|110.7|110.6|36111
1606205270000|2020-11-24 08:07:50|110.85|110.7|110.6|110.35|110.85|110.7|110.6|110.35|77842
1606205280000|2020-11-24 08:08:00|||||||||13842
1606205290000|2020-11-24 08:08:10|||||||||2750
1606205300000|2020-11-24 08:08:20|||||||||26486
1606205310000|2020-11-24 08:08:30|110.65|110.4|110.9|110.55|110.9|110.85|110.6|110.4|69689
1606205320000|2020-11-24 08:08:40|110.85|110.6|110.9|110.65|110.9|110.75|110.7|110.6|40289
1606205330000|2020-11-24 08:08:50|110.95|110.7|111.5|111.25|111.5|111.3|110.95|110.65|130383
1606205340000|2020-11-24 08:09:00|111.45|111.2|111.5|111.25|111.5|111.25|111.45|111.2|12466
1606205350000|2020-11-24 08:09:10|111.6|111.3|111.7|111.45|111.8|111.6|111.6|111.3|55461
1606205360000|2020-11-24 08:09:20|111.5|111.4|111.25|111.15|111.7|111.5|111.25|111.15|119145
1606205370000|2020-11-24 08:09:30|111.35|111.05|111.25|111|111.35|111.05|111.15|110.95|124796
1606205380000|2020-11-24 08:09:40|111.35|111.05|110.95|110.75|111.35|111.1|110.8|110.7|108699
1606205390000|2020-11-24 08:09:50|111|110.8|111.65|111.3|111.65|111.3|111|110.8|33329
1606205400000|2020-11-24 08:10:00|111.7|111.35|111.65|111.5|111.7|111.6|111.6|111.35|18247
1606205410000|2020-11-24 08:10:10|111.6|111.45|111.4|111.15|111.6|111.45|111.4|111.15|22818
1606205420000|2020-11-24 08:10:20|111.45|111.1|112|111.75|112|111.75|111.45|111.1|89265
1606205430000|2020-11-24 08:10:30|112.05|111.8|112.3|112.05|112.3|112.05|111.8|111.65|226047
1606205440000|2020-11-24 08:10:40|112.25|112.1|112.6|112.45|112.75|112.45|112.05|111.9|171421
1606205450000|2020-11-24 08:10:50|112.55|112.35|112.45|112.2|112.6|112.5|112.45|112.15|108290
1606205460000|2020-11-24 08:11:00|112.4|112.25|112.4|112.15|112.65|112.35|112.3|112.15|57603
1606205470000|2020-11-24 08:11:10|112.35|112.05|112.25|112|112.35|112.05|112|111.85|180541
1606205480000|2020-11-24 08:11:20|112.3|112.05|112.35|112.05|112.45|112.1|112.3|112.05|124843
1606205490000|2020-11-24 08:11:30|112.3|112.2|112.2|112.05|112.3|112.2|112.2|112.05|122528
1606205500000|2020-11-24 08:11:40|112.25|112.15|112.55|112.4|112.7|112.5|112.25|112.15|110538
1606205510000|2020-11-24 08:11:50|112.6|112.35|112.7|112.4|113|112.8|112.6|112.35|55770
1606205520000|2020-11-24 08:12:00|112.75|112.45|113.05|112.85|113.15|113.1|112.75|112.45|153740
1606205530000|2020-11-24 08:12:10|113.2|112.9|113.9|113.6|113.9|113.6|113.2|112.9|225245
1606205540000|2020-11-24 08:12:20|113.95|113.65|114|113.75|114.2|113.9|113.8|113.65|147669
1606205550000|2020-11-24 08:12:30|114.1|113.8|114.35|114.1|114.4|114.1|113.85|113.5|134802
1606205560000|2020-11-24 08:12:40|114.4|114.25|114.4|114.1|114.4|114.3|114.35|114.1|68068
1606205570000|2020-11-24 08:12:50|114.35|114.15|114.05|113.9|114.4|114.2|114.05|113.9|126137
1606205580000|2020-11-24 08:13:00|114.1|113.85|113.9|113.7|114.15|113.9|113.4|113|193619
1606205590000|2020-11-24 08:13:10|113.85|113.75|113.7|113.5|113.85|113.8|113.6|113.35|85700
1606205600000|2020-11-24 08:13:20|113.65|113.35|114.45|114.15|114.45|114.3|113.5|113.35|174290
1606205610000|2020-11-24 08:13:30|114.35|114.2|114.2|113.85|114.35|114.3|113.85|113.7|91044
1606205620000|2020-11-24 08:13:40|114.15|113.9|114.05|113.75|114.2|114.1|113.8|113.55|283115
1606205630000|2020-11-24 08:13:50|114.1|113.8|114.35|114.15|114.35|114.3|114|113.8|67837
1606205640000|2020-11-24 08:14:00|114.3|114.05|114.35|114.05|114.35|114.3|114.15|114|37064
1606205650000|2020-11-24 08:14:10|114.3|114.2|114.35|114|114.6|114.4|114.2|114|110781
1606205660000|2020-11-24 08:14:20|114.4|114.05|114.25|114.05|114.4|114.05|113.95|113.75|100439
1606205670000|2020-11-24 08:14:30|114.15|114|114.25|114.05|114.25|114.2|114.1|113.95|145259
1606205680000|2020-11-24 08:14:40|114.2|114|114.05|113.75|114.2|114|113.9|113.65|86364
1606205690000|2020-11-24 08:14:50||113.8||113.8||113.8||113.8|21115
1606205700000|2020-11-24 08:15:00|114.1|113.85|114.2|113.85|114.2|114.05|114.05|113.8|112430
1606205710000|2020-11-24 08:15:10|114.25|113.9|114.25|114.05|114.25|114.2|114.1|113.85|73943
1606205720000|2020-11-24 08:15:20|114.3|114.15|114.4|114.15|114.6|114.4|114.25|114.15|63714
1606205730000|2020-11-24 08:15:30|114.35|114.05|114.35|114.25|114.35|114.25|114.25|113.85|43819
1606205740000|2020-11-24 08:15:40|114.4|114.3|114.25|113.95|114.5|114.3|114.15|113.9|72569
1606205750000|2020-11-24 08:15:50|114.3|114|114|113.7|114.35|114.1|113.95|113.7|143312
1606205760000|2020-11-24 08:16:00|114.05|113.8|114.5|114.2|114.5|114.3|114.05|113.8|117945
1606205770000|2020-11-24 08:16:10|114.45|114.15|114.45|114.3|114.5|114.3|114.2|114.15|39620
1606205780000|2020-11-24 08:16:20|114.4|114.1|114.35|114|114.4|114.1|114.25|114|81907
1606205790000|2020-11-24 08:16:30|114.4|114.05|114.25|113.95|114.4|114.1|113.95|113.9|121823
1606205800000|2020-11-24 08:16:40|114.3|114.1|114.55|114.3|114.6|114.4|114.3|114.05|141544
1606205810000|2020-11-24 08:16:50|114.6|114.35|113.95|113.85|114.7|114.45|113.9|113.7|68319
1606205820000|2020-11-24 08:17:00|114|113.75|114|113.75|114|113.9|113.9|113.7|60311
1606205830000|2020-11-24 08:17:10|114.15|113.8|114.25|114|114.25|114|114.1|113.75|37058
1606205840000|2020-11-24 08:17:20|114.2|114.05|114.25|114.05|114.25|114.05|114.2|114|24755
1606205850000|2020-11-24 08:17:30|114.2|114|114|113.85|114.2|114|114|113.85|35110
1606205860000|2020-11-24 08:17:40|114.05|113.9|114.15|113.9|114.15|113.9|114.05|113.9|70959
1606205870000|2020-11-24 08:17:50|114.2|114|114.2|114|114.2|114|114.2|114|23818
1606205880000|2020-11-24 08:18:00|114.25|114.05|114.4|114.2|114.4|114.2|114.25|114.05|39579
1606205890000|2020-11-24 08:18:10|114.5|114.25|114.4|114.3|114.5|114.3|114.4|114.2|76129
1606205900000|2020-11-24 08:18:20|114.35|114.35|114.7|114.4|115|114.8|114.35|114.25|213728
1606205910000|2020-11-24 08:18:30|114.65|114.45|114.7|114.4|114.7|114.45|114.65|114.4|21939
1606205920000|2020-11-24 08:18:40|114.65|114.35|114.6|114.3|114.65|114.35|114.6|114.3|237222
1606205930000|2020-11-24 08:18:50|114.55|114.2|114.5|114.25|114.55|114.25|114.5|114.15|26139
1606205940000|2020-11-24 08:19:00|||||||||30532
1606205950000|2020-11-24 08:19:10|114.55|114.3|114.55|114.4|114.65|114.6|114.55|114.3|102954
1606205960000|2020-11-24 08:19:20|114.6|114.35|114.85|114.4|114.85|114.75|114.6|114.35|91659
1606205970000|2020-11-24 08:19:30|114.8|114.45|114.7|114.5|114.8|114.5|114.7|114.45|159331
1606205980000|2020-11-24 08:19:40|114.65|114.45|114.5|114.3|114.65|114.45|114.3|114.15|66226
1606205990000|2020-11-24 08:19:50|114.55|114.35|114.65|114.5|114.75|114.7|114.55|114.3|85414
1606206000000|2020-11-24 08:20:00|114.75|114.65|114.65|114.2|114.75|114.65|114.5|114.2|64132
1606206010000|2020-11-24 08:20:10|114.7|114.5|114.7|114.4|114.7|114.6|114.55|114.2|28271
1606206020000|2020-11-24 08:20:20|114.6|114.35|114.65|114.45|114.7|114.65|114.45|114.15|201466
1606206030000|2020-11-24 08:20:30|114.5|114.5|114.6|114.5|114.75|114.5|114.5|114.2|160045
1606206040000|2020-11-24 08:20:40|114.55|114.45|114.55|114.35|114.6|114.5|114.55|114.35|101523
1606206050000|2020-11-24 08:20:50|114.5|114.4|114.55|114.4|114.6|114.5|114.5|114.4|23743
1606206060000|2020-11-24 08:21:00|114.6|114.5|115|114.8|115|114.8|114.6|114.5|40945
1606206070000|2020-11-24 08:21:10|114.95|114.75|115|114.8|115|114.9|114.8|114.7|81898
1606206080000|2020-11-24 08:21:20|114.95|114.85|116.6|116.3|116.8|116.35|114.95|114.8|596686
1606206090000|2020-11-24 08:21:30|116.45|116.25|116.35|116.15|116.45|116.4|116|115.95|187322
1606206100000|2020-11-24 08:21:40|116.45|116.35|116.4|116.25|116.45|116.35|116.4|116.15|81379
1606206110000|2020-11-24 08:21:50|116.45|116.45|116.5|116.25|117|116.7|116.45|116.15|120481
1606206120000|2020-11-24 08:22:00|116.55|116.15|116.15|115.8|116.55|116.15|116.1|115.75|43233
1606206130000|2020-11-24 08:22:10|115.75|115.75|115.8|115.45|116.1|115.75|115.6|115.35|101075
1606206140000|2020-11-24 08:22:20|115.85|115.4|115.45|115.15|115.85|115.5|115.45|115.05|66926
1606206150000|2020-11-24 08:22:30|115.6|115.2|115.5|115.15|115.6|115.3|115.5|115.15|37653
1606206160000|2020-11-24 08:22:40|115.45|115.2|115.3|115.1|115.45|115.2|115.3|115.05|59674
1606206170000|2020-11-24 08:22:50|115.2|115.05|114.65|114.25|115.4|115.05|114.65|114.2|235971
1606206180000|2020-11-24 08:23:00|114.6|114.2|114.55|114.25|114.6|114.25|114.55|114.2|83046
1606206190000|2020-11-24 08:23:10|114.6|114.3|115.05|114.7|115.05|114.8|114.6|114.3|124941
1606206200000|2020-11-24 08:23:20|115|114.75|115|114.85|115|114.85|115|114.75|21995
1606206210000|2020-11-24 08:23:30|115.05|114.9|115.5|115.45|115.55|115.5|115.05|114.9|105680
1606206220000|2020-11-24 08:23:40|115.55|115.5|115.8|115.5|115.8|115.5|115.55|115.5|43294
1606206230000|2020-11-24 08:23:50|115.85|115.55|115.95|115.75|116.05|116|115.85|115.55|90012
1606206240000|2020-11-24 08:24:00|116|115.65|116.05|115.85|116.05|115.95|115.95|115.65|40247
1606206250000|2020-11-24 08:24:10|116.15|115.9|115.85|115.5|116.3|116.1|115.75|115.35|118832
1606206260000|2020-11-24 08:24:20|115.9|115.55|115.9|115.6|115.9|115.65|115.9|115.55|10963
1606206270000|2020-11-24 08:24:30||115.65||115.65||115.65||115.6|25794
1606206280000|2020-11-24 08:24:40|115.95|115.7|116.25|116.05|116.3|116.15|115.95|115.7|34793
1606206290000|2020-11-24 08:24:50|116.2|116|116|115.7|116.2|116|115.85|115.45|74939
1606206300000|2020-11-24 08:25:00|115.95|115.65|115.9|115.55|115.95|115.65|115.9|115.55|47743
1606206310000|2020-11-24 08:25:10|115.85|115.5|115.6|115.25|115.85|115.5|115.55|115.25|34461
1606206320000|2020-11-24 08:25:20|115.55|115.3|115.8|115.55|115.9|115.85|115.55|115.3|247138
1606206330000|2020-11-24 08:25:30|115.85|115.6|116|115.7|116|115.7|115.85|115.6|49837
1606206340000|2020-11-24 08:25:40|116.05|115.75|116.15|115.95|116.25|115.95|116.05|115.75|42376
1606206350000|2020-11-24 08:25:50|116.05|116.05|116.05|115.7|116.15|116.05|116.05|115.7|57728
1606206360000|2020-11-24 08:26:00|116|115.8|116.05|115.85|116.05|115.85|115.9|115.8|17990
1606206370000|2020-11-24 08:26:10|||||||||35228
1606206380000|2020-11-24 08:26:20|116|115.95|115.85|115.6|116|115.95|115.8|115.6|55807
1606206390000|2020-11-24 08:26:30|||||||||10327
1606206400000|2020-11-24 08:26:40|115.95|115.65|116|115.75|116|115.75|115.95|115.65|20780
1606206410000|2020-11-24 08:26:50|115.95||115.95||115.95||115.95||21045
1606206420000|2020-11-24 08:27:00|||||||||89902
1606206430000|2020-11-24 08:27:10|116|115.8|116|115.8|116|115.8|116|115.8|38673
1606206440000|2020-11-24 08:27:20|116.05|115.85|116.15|116.05|116.25|116.1|116.05|115.85|64328
1606206450000|2020-11-24 08:27:30|116.05|116|116.15|116|116.15|116.05|116.05|116|38150
1606206460000|2020-11-24 08:27:40|||||||||104734
1606206470000|2020-11-24 08:27:50|116.2|116.05|116.15|116.05|116.2|116.05|116.15|116.05|78184
1606206480000|2020-11-24 08:28:00|116.2|116.1|116|115.85|116.25|116.15|116|115.7|68505
1606206490000|2020-11-24 08:28:10|115.95|115.7|116|115.7|116|115.85|115.85|115.6|65752
1606206500000|2020-11-24 08:28:20|115.95||116||116||115.95||20028
1606206510000|2020-11-24 08:28:30|115.95|115.75|116.1|115.9|116.1|115.95|115.95|115.75|78024
1606206520000|2020-11-24 08:28:40||115.95||115.95||115.95||115.95|5859
1606206530000|2020-11-24 08:28:50|116.05|115.9|115.9|115.85|116.2|116.05|115.9|115.8|110635
1606206540000|2020-11-24 08:29:00|116|115.8|116.35|116.15|116.4|116.3|116|115.8|150331
1606206550000|2020-11-24 08:29:10|116.4|116.25|116.55|116.35|116.6|116.4|116.35|116.15|177268
1606206560000|2020-11-24 08:29:20|116.45|116.3|115.9|115.65|116.55|116.35|115.75|115.5|206274
1606206570000|2020-11-24 08:29:30|||||||||6661
1606206580000|2020-11-24 08:29:40|115.95|115.7|116.1|115.9|116.1|116|115.9|115.7|48637
1606206590000|2020-11-24 08:29:50|116.15|115.95|116.1|116|116.15|116|116.1|115.95|17547
1606206600000|2020-11-24 08:30:00|116.15|116.05|116.1|116|116.15|116.05|116.05|115.95|62981
1606206610000|2020-11-24 08:30:10|116.15|116.05|116.15|116.05|116.25|116.15|116.1|116.05|63231
1606206620000|2020-11-24 08:30:20|116.25|116.1|116.15|116.05|116.25|116.15|116.1|115.95|72994
1606206630000|2020-11-24 08:30:30|116.2|116.1|116.15|116.05|116.2|116.1|116.15|115.95|36963
1606206640000|2020-11-24 08:30:40|116.1|116.1|116.25|116.15|116.35|116.15|116.05|115.95|118739
1606206650000|2020-11-24 08:30:50|116.4|116.1|116.25|116.05|116.4|116.25|116.2|116.05|73061
1606206660000|2020-11-24 08:31:00|116.2|116.1|116.25|116.15|116.4|116.2|116.2|116|120670
1606206670000|2020-11-24 08:31:10|116.3|116.1|116.5|116.25|116.55|116.45|116.3|116.1|86830
1606206680000|2020-11-24 08:31:20|116.45|116.2|116.55|116.3|116.55|116.3|116.45|116.2|57644
1606206690000|2020-11-24 08:31:30|||||||||55257
1606206700000|2020-11-24 08:31:40|116.6|116.35|116.7|116.5|116.7|116.65|116.55|116.35|97228
1606206710000|2020-11-24 08:31:50||116.55||116.55||116.55||116.5|45879
1606206720000|2020-11-24 08:32:00|116.85|116.6|116.85|116.75|116.85|116.75|116.75|116.55|187476
1606206730000|2020-11-24 08:32:10|116.95|116.7|117|116.85|117|116.9|116.95|116.7|61810
1606206740000|2020-11-24 08:32:20||116.9||116.9||116.9||116.85|58029
1606206750000|2020-11-24 08:32:30|116.95|116.95|117.15|117.05|117.15|117.1|116.95|116.85|104363
1606206760000|2020-11-24 08:32:40|117.2|117.1|117.45|117.4|117.5|117.4|117.2|117.1|31668
1606206770000|2020-11-24 08:32:50|117.5|117.45|117.6|117.5|117.65|117.55|117.5|117.4|118075
1606206780000|2020-11-24 08:33:00|117.55|117.45|117.5|117.4|117.65|117.55|117.5|117.3|137135
1606206790000|2020-11-24 08:33:10|117.55|117.35|117.55|117.35|117.65|117.5|117.55|117.35|80399
1606206800000|2020-11-24 08:33:20|117.5|117.3|117.05|116.75|117.5|117.35|116.8|116.5|117638
1606206810000|2020-11-24 08:33:30|117|116.8|117|116.8|117|116.8|117|116.8|26460
1606206820000|2020-11-24 08:33:40|116.9|116.85|116.95|116.8|117|116.9|116.9|116.8|86305
1606206830000|2020-11-24 08:33:50|117|116.85|117.1|116.95|117.1|116.95|117|116.85|46871
1606206840000|2020-11-24 08:34:00|117|117|117.1|117|117.1|117|117|116.95|26475
1606206850000|2020-11-24 08:34:10|116.95|116.95|116.95|116.8|117.25|117.05|116.95|116.75|79121
1606206860000|2020-11-24 08:34:20|117|116.85|117.2|117|117.2|117|117|116.8|58319
1606206870000|2020-11-24 08:34:30|117.25|117.05|117.25|117.15|117.25|117.15|117.25|117.05|28104
1606206880000|2020-11-24 08:34:40|117.3|117.2|117.4|117.3|117.4|117.35|117.2|117.15|97112
1606206890000|2020-11-24 08:34:50|117.45|117.25|117.15|117.1|117.45|117.25|117.15|117|60085
1606206900000|2020-11-24 08:35:00|117.1|117.05|116.55|116.45|117.1|117.05|116.45|116.15|153164
1606206910000|2020-11-24 08:35:10|116.6|116.5|117|116.85|117.2|116.9|116.6|116.5|16838
1606206920000|2020-11-24 08:35:20|117.1|116.9|117.15|116.9|117.15|117|117.05|116.85|80117
1606206930000|2020-11-24 08:35:30|117.1|117.05|116.9|116.75|117.1|117.05|116.9|116.75|51362
1606206940000|2020-11-24 08:35:40|116.95|116.8|117.05|116.85|117.05|116.85|116.95|116.8|70305
1606206950000|2020-11-24 08:35:50|117.1|116.9|117.35|117.1|117.35|117.1|117|116.85|254640
1606206960000|2020-11-24 08:36:00|117.3|117.05|117.3|117.05|117.35|117.1|117.25|117.05|34430
1606206970000|2020-11-24 08:36:10|117.35|117.1|117.35|117.25|117.35|117.3|117.2|116.9|193512
1606206980000|2020-11-24 08:36:20|117.4|117.3|117.35|117.25|117.4|117.3|117.25|117.2|72132
1606206990000|2020-11-24 08:36:30||117.2||117.15||117.25||117.1|42629
1606207000000|2020-11-24 08:36:40|117.4|117.2|117.4|117.2|117.45|117.35|117.35|117.15|41098
1606207010000|2020-11-24 08:36:50|117.45|117.25|117.4|117.25|117.45|117.25|117.4|117.25|35865
1606207020000|2020-11-24 08:37:00|117.25|117.2|116.95|116.7|117.25|117.2|116.9|116.6|63769
1606207030000|2020-11-24 08:37:10|116.9|116.85|117.2|116.95|117.2|116.95|116.9|116.7|41096
1606207040000|2020-11-24 08:37:20|117.15|117|117.6|117.3|117.6|117.4|117.15|117|61510
1606207050000|2020-11-24 08:37:30|117.55|117.35|117.6|117.35|117.6|117.4|117.55|117.35|64273
1606207060000|2020-11-24 08:37:40|117.65|117.4|117.6|117.35|117.65|117.55|117.6|117.35|65988
1606207070000|2020-11-24 08:37:50|117.55|117.45|117.65|117.35|117.65|117.5|117.55|117.35|84299
1606207080000|2020-11-24 08:38:00|117.6|117.4|117.6|117.35|117.65|117.5|117.6|117.35|93423
1606207090000|2020-11-24 08:38:10||117.4||117.35||117.4||117.35|63282
1606207100000|2020-11-24 08:38:20|117.4|117.4|117.55|117.35|117.6|117.4|117.4|117.25|72498
1606207110000|2020-11-24 08:38:30|117.5|117.3|117.5|117.3|117.5|117.4|117.5|117.3|22729
1606207120000|2020-11-24 08:38:40|117.45|117.35|117.4|117.35|117.45|117.35|117.4|117.3|33493
1606207130000|2020-11-24 08:38:50|117.45|117.3|117.35|117.3|117.45|117.4|117.35|117.25|61360
1606207140000|2020-11-24 08:39:00|117.4|117.25|117.25|117.1|117.4|117.3|117.25|117.05|87097
1606207150000|2020-11-24 08:39:10|117.2|117.05|117.15|117.1|117.2|117.15|117.15|117.05|32684
1606207160000|2020-11-24 08:39:20|117.1|117.05|117.1|117.05|117.15|117.1|117.1|117|24158
1606207170000|2020-11-24 08:39:30|117.15|117|117.25|117.15|117.25|117.15|117.1|117|135146
1606207180000|2020-11-24 08:39:40|117.35|117.2|117.25|117.2|117.4|117.2|117.25|117.1|32982
1606207190000|2020-11-24 08:39:50||117.15||117.1||117.2||117.05|46205
1606207200000|2020-11-24 08:40:00|117.15|117.05|117.2|117.05|117.2|117.1|117.15|117|37292
1606207210000|2020-11-24 08:40:10|117.25|117|117.25|117|117.25|117.05|117.05|117|15406
1606207220000|2020-11-24 08:40:20||117.05||117.05||117.05||117.05|13412
1606207230000|2020-11-24 08:40:30|||||||||23560
1606207240000|2020-11-24 08:40:40|117.15|117|116.8|116.7|117.15|117|116.8|116.7|105841
1606207250000|2020-11-24 08:40:50|116.75|116.6|116.7|116.5|116.75|116.6|116.6|116.5|26357
1606207260000|2020-11-24 08:41:00|116.75|116.55|116.8|116.55|116.8|116.55|116.75|116.55|24339
1606207270000|2020-11-24 08:41:10|116.85|116.6|116.9|116.65|117.15|117.1|116.85|116.6|124065
1606207280000|2020-11-24 08:41:20|116.95|116.7|117|116.85|117.05|117|116.95|116.7|72037
1606207290000|2020-11-24 08:41:30|116.95|116.8|116.95|116.8|116.95|116.8|116.95|116.8|12121
1606207300000|2020-11-24 08:41:40|||||||||9230
1606207310000|2020-11-24 08:41:50|116.9|116.75|116.8|116.6|116.9|116.75|116.8|116.6|25517
1606207320000|2020-11-24 08:42:00|116.75|116.65|116.75|116.6|116.75|116.65|116.75|116.6|32782
1606207330000|2020-11-24 08:42:10|116.8||116.8||116.8||116.75||32384
1606207340000|2020-11-24 08:42:20|116.9|116.65|117|116.85|117|116.85|116.75|116.6|47952
1606207350000|2020-11-24 08:42:30|117.05|116.9|117.05|116.9|117.05|116.9|117.05|116.9|16360
1606207360000|2020-11-24 08:42:40|117.1|116.95|117.15|117|117.15|117|117.1|116.95|12664
1606207370000|2020-11-24 08:42:50|117.2|117.05|117.2|117.1|117.25|117.1|117.2|117.05|31990
1606207380000|2020-11-24 08:43:00|117.05|117.15|117.2|117|117.2|117.15|117.05|116.95|79159
1606207390000|2020-11-24 08:43:10|117.25|117.05|117.2|117.1|117.25|117.1|117.2|117.05|65562
1606207400000|2020-11-24 08:43:20|117.25|117.15|117.2|117.05|117.25|117.15|117.2|117.05|72115
1606207410000|2020-11-24 08:43:30|117.15|117.1|117.35|117.3|117.4|117.35|117.15|117.1|79784
1606207420000|2020-11-24 08:43:40|117.4|117.35|117.3|117.15|117.4|117.35|117.3|117.15|50791
1606207430000|2020-11-24 08:43:50|117.35|117.2|117.35|117.3|117.4|117.35|117.3|117.2|48614
1606207440000|2020-11-24 08:44:00|117.3|117.25|117.3|117.15|117.3|117.3|117.3|117.15|34852
1606207450000|2020-11-24 08:44:10|||||||||12448
1606207460000|2020-11-24 08:44:20|||||||||19076
1606207470000|2020-11-24 08:44:30|117.25|117.1|117.2|117.05|117.25|117.1|117.2|117.05|35131
1606207480000|2020-11-24 08:44:40|117.15|117|117.2|117.1|117.25|117.1|116.85|116.6|128861
1606207490000|2020-11-24 08:44:50|117.15|117.05|117.15|117|117.15|117.05|117.15|116.95|79049
1606207500000|2020-11-24 08:45:00|117.05|116.95|117.05|116.9|117.15|116.95|117.05|116.9|11866
1606207510000|2020-11-24 08:45:10||117||116.9||117||116.9|59834
1606207520000|2020-11-24 08:45:20|117||117||117||117||45375
1606207530000|2020-11-24 08:45:30|117.05|116.95|117|116.85|117.05|117|117|116.85|60639
1606207540000|2020-11-24 08:45:40|116.95|116.8|116.95|116.85|116.95|116.85|116.95|116.8|121097
1606207550000|2020-11-24 08:45:50|117|116.8|116.95|116.9|117|116.9|116.95|116.8|31568
1606207560000|2020-11-24 08:46:00|116.85|116.85|117|116.8|117.2|117|116.85|116.8|227176
1606207570000|2020-11-24 08:46:10|||||||||55217
1606207580000|2020-11-24 08:46:20|116.95|116.85|116.8|116.65|116.95|116.85|116.8|116.65|80601
1606207590000|2020-11-24 08:46:30|116.75|116.6|116.7|116.65|116.75|116.65|116.7|116.6|45065
1606207600000|2020-11-24 08:46:40|116.75|116.7|116.85|116.75|116.9|116.75|116.75|116.7|58277
1606207610000|2020-11-24 08:46:50||116.7||116.7||116.7||116.7|50266
1606207620000|2020-11-24 08:47:00|||||||||115880
1606207630000|2020-11-24 08:47:10|116.8|116.65|116.6|116.5|116.85|116.65|116.6|116.5|241192
1606207640000|2020-11-24 08:47:20|116.65|116.55|116.6|116.5|116.65|116.6|116.5|116.45|95438
1606207650000|2020-11-24 08:47:30|116.55|116.45|116.55|116.5|116.6|116.5|116.55|116.45|76361
1606207660000|2020-11-24 08:47:40|116.5|116.45|116.5|116.35|116.5|116.5|116.5|116.3|44446
1606207670000|2020-11-24 08:47:50|116.55|116.4|116.5|116.35|116.6|116.4|116.5|116.35|27093
1606207680000|2020-11-24 08:48:00|116.45|116.3|116.35|116.2|116.45|116.3|116.25|116.2|51082
1606207690000|2020-11-24 08:48:10|116.3|116.15|116.3|116.2|116.3|116.2|116.2|116.15|81560
1606207700000|2020-11-24 08:48:20|116.15|116.15|116.25|116.15|116.3|116.15|116.15|116.1|60571
1606207710000|2020-11-24 08:48:30|116.2|116.1|116.2|116.05|116.2|116.1|116.2|116.05|28236
1606207720000|2020-11-24 08:48:40|||||||||1210
1606207730000|2020-11-24 08:48:50|116.25|116.1|116.5|116.4|116.55|116.4|116.2|116.1|85024
1606207740000|2020-11-24 08:49:00||116.35||116.4||116.45||116.35|21196
1606207750000|2020-11-24 08:49:10|||||||||29923
1606207760000|2020-11-24 08:49:20|116.55|116.35|116.35|116.2|116.55|116.35|116.35|116.2|676427
1606207770000|2020-11-24 08:49:30|||||||||6239
1606207780000|2020-11-24 08:49:40||116.25||116.3||116.3||116.25|40674
1606207790000|2020-11-24 08:49:50|116.3|116.25|116.3|116.2|116.3|116.25|116.3|116.2|19630
1606207800000|2020-11-24 08:50:00|116.25|116.15|116.4|116.3|116.4|116.3|116.25|116.15|54681
1606207810000|2020-11-24 08:50:10|116.45|116.35|116.45|116.35|116.45|116.4|116.4|116.35|7573
1606207820000|2020-11-24 08:50:20|116.4|116.3|116.35|116.25|116.5|116.4|116.35|116.25|41058
1606207830000|2020-11-24 08:50:30|116.3|116.2|116.3|116.15|116.3|116.2|116.3|116.15|12708
1606207840000|2020-11-24 08:50:40|116.1|116.1|116.3|116.15|116.35|116.15|116.1|116.05|125955
1606207850000|2020-11-24 08:50:50|116.35|116.2|116.6|116.55|116.65|116.6|116.35|116.2|157513
1606207860000|2020-11-24 08:51:00|116.65|116.5|116.55|116.45|116.65|116.55|116.55|116.45|46811
1606207870000|2020-11-24 08:51:10||116.4||116.4||116.4||116.4|6169
1606207880000|2020-11-24 08:51:20||116.45||116.45||116.45||116.45|13087
1606207890000|2020-11-24 08:51:30|116.6|116.5|116.55|116.45|116.6|116.5|116.5|116.45|106584
1606207900000|2020-11-24 08:51:40|||||||||18669
1606207910000|2020-11-24 08:51:50|116.5|116.5|116.5|116.4|116.5|116.5|116.5|116.4|120695
1606207920000|2020-11-24 08:52:00|116.45|116.35|116.4|116.25|116.45|116.35|116.4|116.25|19844
1606207930000|2020-11-24 08:52:10|||||||||17144
1606207940000|2020-11-24 08:52:20|116.35|116.2|115.95|115.8|116.35|116.2|115.9|115.6|195070
1606207950000|2020-11-24 08:52:30|115.9|115.75|115.9|115.8|115.9|115.8|115.9|115.75|20624
1606207960000|2020-11-24 08:52:40||115.75||115.8||115.8||115.75|37018
1606207970000|2020-11-24 08:52:50|115.85|115.75|115.4|115.2|115.85|115.8|115.4|115.2|123670
1606207980000|2020-11-24 08:53:00|115.45|115.25|115.4|115.3|115.45|115.3|115.2|115.15|109383
1606207990000|2020-11-24 08:53:10|115.35|115.2|115.25|115.1|115.35|115.3|115.2|115.1|29286
1606208000000|2020-11-24 08:53:20||115.05||115.1||115.1||115.05|39357
1606208010000|2020-11-24 08:53:30|115.3|115.15|115.55|115.35|115.55|115.35|115.25|115.15|30003
1606208020000|2020-11-24 08:53:40|115.5|115.4|115.45|115.3|115.5|115.4|115.45|115.3|10889
1606208030000|2020-11-24 08:53:50|115.4|115.25|115.4|115.2|115.4|115.25|115.4|115.15|24483
1606208040000|2020-11-24 08:54:00|115.35|115.15|115.55|115.35|115.55|115.35|115.3|115.1|88632
1606208050000|2020-11-24 08:54:10|115.6|115.4|115.9|115.7|115.9|115.7|115.6|115.4|33557
1606208060000|2020-11-24 08:54:20|115.95|115.75|116|115.8|116|115.85|115.95|115.7|29937
1606208070000|2020-11-24 08:54:30|116.05|115.85|116.1|115.95|116.1|115.95|115.95|115.8|75499
1606208080000|2020-11-24 08:54:40||116||116||116||116|27603
1606208090000|2020-11-24 08:54:50|116.15|116.05|116|115.85|116.25|116.15|116|115.85|237147
1606208100000|2020-11-24 08:55:00|115.95|115.9|115.65|115.5|116|115.9|115.65|115.5|26554
1606208110000|2020-11-24 08:55:10|115.7|115.55|115.8|115.65|115.9|115.7|115.7|115.55|47355
1606208120000|2020-11-24 08:55:20|115.85|115.7|115.85|115.75|115.85|115.75|115.8|115.7|67374
1606208130000|2020-11-24 08:55:30|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.75|29245
1606208140000|2020-11-24 08:55:40|115.95|115.85|116.1|116|116.1|116|115.95|115.85|32700
1606208150000|2020-11-24 08:55:50|116.15|116.05|116.1|116|116.15|116.05|116.1|115.95|23174
1606208160000|2020-11-24 08:56:00|116.15|115.95|116.1|116|116.25|116.2|116.05|115.9|85105
1606208170000|2020-11-24 08:56:10|116.05|115.95|116.1|115.9|116.1|115.95|116.05|115.9|31066
1606208180000|2020-11-24 08:56:20|||||||||60397
1606208190000|2020-11-24 08:56:30|||||||||22182
1606208200000|2020-11-24 08:56:40|116.15|115.95|116.15|116.05|116.2|116.1|116.1|115.95|78665
1606208210000|2020-11-24 08:56:50|116.2|116.1|116.05|115.9|116.2|116.1|116.05|115.9|81659
1606208220000|2020-11-24 08:57:00|116.1|115.95|116.1|115.95|116.15|115.95|116.05|115.95|29232
1606208230000|2020-11-24 08:57:10|116.15|116|116.1|116|116.15|116|116.1|116|15625
1606208240000|2020-11-24 08:57:20|116.05|115.95|116.05|115.95|116.05|116|116.05|115.95|70662
1606208250000|2020-11-24 08:57:30|||||||||30477
1606208260000|2020-11-24 08:57:40|115.95|115.9|116|115.85|116.1|116.05|115.9|115.85|115776
1606208270000|2020-11-24 08:57:50|||||||||2284
1606208280000|2020-11-24 08:58:00|115.95||115.95||115.95||115.95||17540
1606208290000|2020-11-24 08:58:10|116||116||116||116||20995
1606208300000|2020-11-24 08:58:20|116.05|115.95|116.05|115.95|116.1|115.95|116|115.95|46939
1606208310000|2020-11-24 08:58:30|116.1|115.9|115.95|115.8|116.1|115.9|115.9|115.8|55682
1606208320000|2020-11-24 08:58:40|115.9||115.9||115.9||115.9||9472
1606208330000|2020-11-24 08:58:50|115.95||115.95||116||115.95||18320
1606208340000|2020-11-24 08:59:00|116|115.85|115.95|115.85|116.05|115.85|115.95|115.8|40008
1606208350000|2020-11-24 08:59:10|||||||||8780
1606208360000|2020-11-24 08:59:20|116.05|115.9|116.05|115.9|116.05|115.9|115.95|115.9|68644
1606208370000|2020-11-24 08:59:30|||||||||22007
1606208380000|2020-11-24 08:59:40|116|115.85|116|115.85|116|115.85|116|115.85|119746
1606208390000|2020-11-24 08:59:50|116.05|116|116.05|115.85|116.05|116|115.85|115.8|89926
1606208400000|2020-11-24 09:00:00|116|115.9|116|115.85|116|115.9|116|115.75|79758
1606208410000|2020-11-24 09:00:10||115.9||115.9||115.9||115.9|850
1606208420000|2020-11-24 09:00:20|||||||||2044
1606208430000|2020-11-24 09:00:30|116.05||116.05||116.05||116.05||1917
1606208440000|2020-11-24 09:00:40|||||||||25351
1606208450000|2020-11-24 09:00:50|||||||||5287
1606208460000|2020-11-24 09:01:00|||||||||13540
1606208470000|2020-11-24 09:01:10|116|116|116.05|115.9|116.05|116|116|115.9|20346
1606208480000|2020-11-24 09:01:20|116||116||116||116||27125
1606208490000|2020-11-24 09:01:30|||||||||6390
1606208500000|2020-11-24 09:01:40|116.05|115.85|116|115.9|116.05|115.9|115.95|115.85|103354
1606208510000|2020-11-24 09:01:50|115.95|115.85|115.95|115.8|115.95|115.9|115.9|115.75|29722
1606208520000|2020-11-24 09:02:00|||||||||9185
1606208530000|2020-11-24 09:02:10|115.9|115.75|115.85|115.65|115.9|115.8|115.3|115.15|233058
1606208540000|2020-11-24 09:02:20|115.9|115.7|115.95|115.85|116|115.85|115.85|115.7|40394
1606208550000|2020-11-24 09:02:30|115.9|115.8|115.6|115.45|115.95|115.85|115.6|115.45|117613
1606208560000|2020-11-24 09:02:40|115.65|115.5|115.7|115.5|115.7|115.5|115.65|115.5|32633
1606208570000|2020-11-24 09:02:50|115.75|115.55|115.65|115.55|115.8|115.65|115.65|115.5|50695
1606208580000|2020-11-24 09:03:00|115.7|115.6|115.8|115.65|115.8|115.65|115.7|115.6|19925
1606208590000|2020-11-24 09:03:10|115.85|115.7|115.85|115.7|115.9|115.75|115.85|115.7|32853
1606208600000|2020-11-24 09:03:20|115.8|115.65|115.7|115.6|115.8|115.65|115.7|115.6|43675
1606208610000|2020-11-24 09:03:30|115.75|115.7|115.75|115.65|115.75|115.7|115.7|115.6|13919
1606208620000|2020-11-24 09:03:40||115.6||115.65||115.65||115.6|40059
1606208630000|2020-11-24 09:03:50|||||||||19678
1606208640000|2020-11-24 09:04:00|115.8|115.7|115.9|115.75|115.9|115.75|115.7|115.6|44847
1606208650000|2020-11-24 09:04:10|||||||||6859
1606208660000|2020-11-24 09:04:20|||||||||25112
1606208670000|2020-11-24 09:04:30|115.95||115.95||115.95||115.9||76026
1606208680000|2020-11-24 09:04:40|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|7845
1606208690000|2020-11-24 09:04:50|115.95|115.85|116.05|115.9|116.05|115.9|115.9|115.85|106900
1606208700000|2020-11-24 09:05:00|116.1|115.95|116|115.9|116.1|115.95|116|115.9|53751
1606208710000|2020-11-24 09:05:10|116.05|115.95|116|115.9|116.05|116|116|115.9|61618
1606208720000|2020-11-24 09:05:20|116.05|115.95|116|115.9|116.05|115.95|115.9|115.85|49011
1606208730000|2020-11-24 09:05:30|115.95|115.85|115.85|115.7|115.95|115.85|115.75|115.7|55999
1606208740000|2020-11-24 09:05:40|115.8|115.65|115.7|115.6|115.8|115.7|115.7|115.6|20721
1606208750000|2020-11-24 09:05:50|115.75|115.65|115.65|115.55|115.75|115.65|115.55|115.5|31262
1606208760000|2020-11-24 09:06:00|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.6|24062
1606208770000|2020-11-24 09:06:10|115.8|115.65|115.75|115.7|115.85|115.7|115.75|115.65|143733
1606208780000|2020-11-24 09:06:20|115.7|115.65|115.7|115.65|115.8|115.7|115.7|115.65|41774
1606208790000|2020-11-24 09:06:30|115.75|115.7|115.8|115.65|115.8|115.7|115.75|115.65|8473
1606208800000|2020-11-24 09:06:40|115.75|115.6|115.7|115.55|115.75|115.65|115.65|115.55|204539
1606208810000|2020-11-24 09:06:50|115.65|115.6|115.65|115.6|115.7|115.65|115.65|115.6|12408
1606208820000|2020-11-24 09:07:00|115.6|115.55|115.65|115.55|115.65|115.6|115.6|115.5|167115
1606208830000|2020-11-24 09:07:10|115.7|115.6|115.65|115.5|115.7|115.6|115.65|115.5|111146
1606208840000|2020-11-24 09:07:20|115.6||115.6||115.6||115.6||7000
1606208850000|2020-11-24 09:07:30|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.5|50236
1606208860000|2020-11-24 09:07:40|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|56385
1606208870000|2020-11-24 09:07:50|||||||||9014
1606208880000|2020-11-24 09:08:00|115.7|115.6|115.65|115.6|115.7|115.65|115.65|115.55|150724
1606208890000|2020-11-24 09:08:10|115.6|115.55|115.6|115.5|115.65|115.55|115.6|115.5|65699
1606208900000|2020-11-24 09:08:20|115.65||115.6||115.65||115.6||174253
1606208910000|2020-11-24 09:08:30|115.5|115.45|115.4|115.3|115.5|115.45|115.4|115.3|68478
1606208920000|2020-11-24 09:08:40|115.3|115.25|115.3|115.2|115.3|115.25|115.3|115.2|9316
1606208930000|2020-11-24 09:08:50|115.2|115.15|115.3|115.2|115.35|115.2|115.2|115.1|131533
1606208940000|2020-11-24 09:09:00|115.35|115.25|115.5|115.35|115.5|115.35|115.35|115.25|11472
1606208950000|2020-11-24 09:09:10|||||||||5175
1606208960000|2020-11-24 09:09:20|||||||||36224
1606208970000|2020-11-24 09:09:30|115.55|115.4|115.55|115.4|115.65|115.5|115.5|115.4|73978
1606208980000|2020-11-24 09:09:40|115.45|115.45|115.6|115.45|115.6|115.45|115.45|115.35|39518
1606208990000|2020-11-24 09:09:50|115.65|115.6|115.6|115.5|115.65|115.6|115.6|115.45|49232
1606209000000|2020-11-24 09:10:00|115.65|115.55|115.5|115.35|115.65|115.55|115.45|115.35|23231
1606209010000|2020-11-24 09:10:10|115.45|115.4|115.45|115.35|115.5|115.4|115.45|115.35|21565
1606209020000|2020-11-24 09:10:20|115.5|115.4|115.45|115.4|115.5|115.4|115.45|115.35|21101
1606209030000|2020-11-24 09:10:30||115.35||115.35||115.4||115.35|26218
1606209040000|2020-11-24 09:10:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|23467
1606209050000|2020-11-24 09:10:50|115.45|115.35|115.3|115.2|115.45|115.35|115.3|115.2|26705
1606209060000|2020-11-24 09:11:00|115.25|115.15|115.25|115.2|115.35|115.2|115.25|115.1|31595
1606209070000|2020-11-24 09:11:10|115.3|115.15|115.15|115|115.3|115.15|115|114.9|155706
1606209080000|2020-11-24 09:11:20|115.2|115.05|115.25|115.1|115.25|115.1|115.2|115.05|11853
1606209090000|2020-11-24 09:11:30|||||||||28983
1606209100000|2020-11-24 09:11:40|||||||||13390
1606209110000|2020-11-24 09:11:50|115.3|115.15|115.25|115.2|115.3|115.2|115.25|115.1|79856
1606209120000|2020-11-24 09:12:00|115.2|115.15|115.2|115.1|115.25|115.15|115.2|115.1|14787
1606209130000|2020-11-24 09:12:10||115.15||115.1||115.15||115.1|10001
1606209140000|2020-11-24 09:12:20|115.25||115.2||115.25||115.2||27063
1606209150000|2020-11-24 09:12:30|||||||||15418
1606209160000|2020-11-24 09:12:40|||||||||3199
1606209170000|2020-11-24 09:12:50|115.25|115.05|115.15|115.05|115.25|115.05|115.15|115.05|77221
1606209180000|2020-11-24 09:13:00|115.2|115|115.15|115|115.2|115|115.15|115|33149
1606209190000|2020-11-24 09:13:10|||||||||19146
1606209200000|2020-11-24 09:13:20|115.1|114.95|114.9|114.75|115.1|115|114.9|114.7|218113
1606209210000|2020-11-24 09:13:30|114.95|114.7|114.85|114.7|114.95|114.75|114.85|114.7|36558
1606209220000|2020-11-24 09:13:40|114.8|114.65|115|114.8|115.05|114.8|114.8|114.65|57193
1606209230000|2020-11-24 09:13:50|114.95|114.85|115.1|114.95|115.15|115|114.8|114.65|85904
1606209240000|2020-11-24 09:14:00|114.95|114.9|114.9|114.8|115.05|114.95|114.9|114.8|89278
1606209250000|2020-11-24 09:14:10|114.95|114.85|115|114.85|115|114.85|114.9|114.85|115094
1606209260000|2020-11-24 09:14:20|114.8|114.8|115.05|114.9|115.1|114.9|114.8|114.75|131904
1606209270000|2020-11-24 09:14:30|115.1|115|114.75|114.7|115.1|115|114.7|114.65|144896
1606209280000|2020-11-24 09:14:40|114.8|114.65|114.75|114.7|114.8|114.7|114.75|114.65|49299
1606209290000|2020-11-24 09:14:50|114.7|114.65|114.45|114.25|114.7|114.65|114.45|114.25|56226
1606209300000|2020-11-24 09:15:00|||||||||14223
1606209310000|2020-11-24 09:15:10|114.5|114.3|114.65|114.5|114.65|114.5|114.5|114.3|40711
1606209320000|2020-11-24 09:15:20|||||||||102082
1606209330000|2020-11-24 09:15:30|114.5|114.45|114.65|114.45|114.65|114.45|114.5|114.4|134616
1606209340000|2020-11-24 09:15:40|114.7|114.5|114.6|114.45|114.7|114.55|114.6|114.45|29183
1606209350000|2020-11-24 09:15:50|||||||||65806
1606209360000|2020-11-24 09:16:00|114.45|114.4|114.45|114.3|114.6|114.45|114.25|114.2|326155
1606209370000|2020-11-24 09:16:10|114.4|114.25|114.25|114.1|114.4|114.25|114.2|114.1|223247
1606209380000|2020-11-24 09:16:20|||||||||28698
1606209390000|2020-11-24 09:16:30|114|114.05|114.2|114.05|114.2|114.1|114|113.95|128447
1606209400000|2020-11-24 09:16:40|114.05|114|113.85|113.75|114.05|114|113.75|113.7|99100
1606209410000|2020-11-24 09:16:50|113.9||113.9||113.9||113.9||103543
1606209420000|2020-11-24 09:17:00|113.7|113.7|113.75|113.65|113.75|113.7|113.7|113.6|208454
1606209430000|2020-11-24 09:17:10|113.8|113.7|113.85|113.75|113.9|113.8|113.8|113.7|22449
1606209440000|2020-11-24 09:17:20|113.9||113.85||113.9||113.85||25314
1606209450000|2020-11-24 09:17:30|||||||||207311
1606209460000|2020-11-24 09:17:40|113.9|113.85|113.75|113.6|113.9|113.85|113.6|113.55|238899
1606209470000|2020-11-24 09:17:50|113.8|113.55|113.6|113.35|113.8|113.55|113.35|113.3|152646
1606209480000|2020-11-24 09:18:00|113.65|113.4|113.75|113.6|113.75|113.6|113.65|113.4|5890
1606209490000|2020-11-24 09:18:10|113.8|113.65|113.85|113.7|113.85|113.7|113.8|113.65|30156
1606209500000|2020-11-24 09:18:20|113.9|113.75|114|113.85|114|113.85|113.9|113.75|31584
1606209510000|2020-11-24 09:18:30|114.05|113.9|114.1|113.9|114.1|113.9|114.05|113.9|19417
1606209520000|2020-11-24 09:18:40|114.15||114.1||114.15||114.1||22804
1606209530000|2020-11-24 09:18:50|114.15|113.85|113.9|113.8|114.15|113.85|113.9|113.8|66413
1606209540000|2020-11-24 09:19:00|113.85|113.75|113.85|113.7|113.85|113.75|113.85|113.7|16769
1606209550000|2020-11-24 09:19:10|113.9|113.65|113.7|113.55|113.9|113.65|113.7|113.55|104238
1606209560000|2020-11-24 09:19:20|113.6|113.5|113.45|113.25|113.6|113.55|113.4|113.25|126880
1606209570000|2020-11-24 09:19:30|113.4||113.4||113.4||113.4||41466
1606209580000|2020-11-24 09:19:40|113.45|113.3|113.45|113.3|113.45|113.3|113.45|113.25|26775
1606209590000|2020-11-24 09:19:50|113.5||113.45||113.5||113.45||35266
1606209600000|2020-11-24 09:20:00|113.5|113.35|113.55|113.35|113.6|113.35|113.45|113.35|108141
1606209610000|2020-11-24 09:20:10|113.4|113.4|113.5|113.35|113.5|113.4|113.4|113.35|91859
1606209620000|2020-11-24 09:20:20|113.55|113.4|113.55|113.4|113.55|113.5|113.55|113.4|32890
1606209630000|2020-11-24 09:20:30|113.3|113.35|113.45|113.3|113.5|113.35|113.3|113.25|278827
1606209640000|2020-11-24 09:20:40|113.5|113.25|113.5|113.3|113.5|113.3|113.35|113.25|50863
1606209650000|2020-11-24 09:20:50||113.35||113.35||113.35||113.35|7452
1606209660000|2020-11-24 09:21:00|113.55|113.4|113.6|113.4|114.2|113.9|113.55|113.4|155272
1606209670000|2020-11-24 09:21:10|113.65|113.45|113.85|113.65|113.9|113.7|113.65|113.45|50038
1606209680000|2020-11-24 09:21:20||113.7||113.7||113.7||113.7|23866
1606209690000|2020-11-24 09:21:30|113.9|113.75|113.9|113.75|113.9|113.75|113.9|113.75|7906
1606209700000|2020-11-24 09:21:40|113.85|113.8|114|113.8|114|113.8|113.85|113.8|15955
1606209710000|2020-11-24 09:21:50|113.95|113.75|114.15|114|114.15|114|113.9|113.75|46051
1606209720000|2020-11-24 09:22:00|114.2|114.05|114.35|114.1|114.35|114.1|114.2|114|59099
1606209730000|2020-11-24 09:22:10|114.3|114.2|114.3|114.1|114.3|114.2|114.3|114.1|23452
1606209740000|2020-11-24 09:22:20|114.35|114.15|114.35|114.2|114.45|114.4|114.35|114.1|83131
1606209750000|2020-11-24 09:22:30|114.3|114.15|114.1|113.95|114.3|114.15|114|113.95|84124
1606209760000|2020-11-24 09:22:40|114.05|113.85|114|113.85|114.05|113.85|114|113.85|7150
1606209770000|2020-11-24 09:22:50|114.05|113.9|114.25|114.1|114.35|114.15|114.05|113.9|90495
1606209780000|2020-11-24 09:23:00|114.2|114.05|114.25|114.05|114.25|114.05|114.1|113.8|57424
1606209790000|2020-11-24 09:23:10|114.2||114.25||114.25||114.2||26057
1606209800000|2020-11-24 09:23:20|114.3|114.1|114.35|114.15|114.35|114.15|114.25|114.1|21087
1606209810000|2020-11-24 09:23:30|||||||||26717
1606209820000|2020-11-24 09:23:40|||||||||11983
1606209830000|2020-11-24 09:23:50|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|8343
1606209840000|2020-11-24 09:24:00|114.45|114.4|114.6|114.45|114.6|114.45|114.45|114.3|67449
1606209850000|2020-11-24 09:24:10|114.65||114.65||114.65||114.65||76855
1606209860000|2020-11-24 09:24:20|114.7|114.55|114.7|114.55|114.8|114.75|114.65|114.55|137492
1606209870000|2020-11-24 09:24:30|114.75|114.7|114.45|114.3|114.75|114.7|114.3|114.25|147604
1606209880000|2020-11-24 09:24:40|114.5|114.25|114.45|114.25|114.5|114.3|114.15|114|228805
1606209890000|2020-11-24 09:24:50|114.5|114.3|114.35|114.25|114.5|114.35|114.35|114.25|45372
1606209900000|2020-11-24 09:25:00|114.4||114.4||114.4||114.35||12645
1606209910000|2020-11-24 09:25:10|114.45||114.45||114.45||114.45||6141
1606209920000|2020-11-24 09:25:20|114.5|114.3|114.75|114.55|115|114.7|114.5|114.3|175829
1606209930000|2020-11-24 09:25:30|114.8|114.6|114.65|114.55|114.8|114.6|114.65|114.45|56593
1606209940000|2020-11-24 09:25:40||114.45||114.45||114.5||114.45|31303
1606209950000|2020-11-24 09:25:50|114.6||114.6||114.6||114.6||1902
1606209960000|2020-11-24 09:26:00|||||||||55515
1606209970000|2020-11-24 09:26:10|114.55|114.5|114.6|114.45|114.6|114.5|114.5|114.4|71566
1606209980000|2020-11-24 09:26:20|114.65|114.5|114.65|114.55|114.7|114.55|114.65|114.5|62956
1606209990000|2020-11-24 09:26:30|114.6|114.6|114.6|114.5|114.6|114.6|114.6|114.45|21152
1606210000000|2020-11-24 09:26:40|114.5|114.45|114.6|114.5|114.6|114.5|114.5|114.45|101035
1606210010000|2020-11-24 09:26:50|114.55|114.55|114.65|114.5|114.8|114.75|114.5|114.4|94396
1606210020000|2020-11-24 09:27:00|114.6|114.4|114.6|114.45|114.65|114.6|114.6|114.35|46843
1606210030000|2020-11-24 09:27:10|||||||||62126
1606210040000|2020-11-24 09:27:20|114.65|114.5|114.6|114.45|114.7|114.5|114.6|114.4|127321
1606210050000|2020-11-24 09:27:30|114.65|114.5|114.7|114.65|114.7|114.65|114.65|114.5|36886
1606210060000|2020-11-24 09:27:40||114.55||114.65||114.65||114.55|21102
1606210070000|2020-11-24 09:27:50|114.75|114.6|114.75|114.7|114.75|114.7|114.75|114.55|42444
1606210080000|2020-11-24 09:28:00|114.8|114.6|114.8|114.65|114.8|114.7|114.75|114.6|31220
1606210090000|2020-11-24 09:28:10|114.75|114.7|114.75|114.6|114.75|114.7|114.75|114.6|86613
1606210100000|2020-11-24 09:28:20|||||||||50752
1606210110000|2020-11-24 09:28:30|114.8|114.65|114.85|114.7|114.85|114.7|114.8|114.65|26140
1606210120000|2020-11-24 09:28:40|114.8|114.8|114.8|114.65|114.8|114.8|114.8|114.65|55152
1606210130000|2020-11-24 09:28:50|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|9102
1606210140000|2020-11-24 09:29:00|114.8|114.65|114.85|114.7|114.85|114.7|114.8|114.65|20601
1606210150000|2020-11-24 09:29:10|||||||||11814
1606210160000|2020-11-24 09:29:20|114.8|114.65|114.75|114.55|114.8|114.65|114.75|114.55|29690
1606210170000|2020-11-24 09:29:30|114.8|114.6|114.85|114.7|114.85|114.7|114.75|114.6|8384
1606210180000|2020-11-24 09:29:40|114.9|114.75|114.95|114.8|114.95|114.8|114.85|114.75|43263
1606210190000|2020-11-24 09:29:50|114.9|114.85|114.95|114.8|114.95|114.9|114.9|114.8|44841
1606210200000|2020-11-24 09:30:00|114.9|114.75|114.95|114.8|114.95|114.85|114.9|114.7|35864
1606210210000|2020-11-24 09:30:10|||||||||184304
1606210220000|2020-11-24 09:30:20|114.9|115|115.1|114.95|115.15|115.05|114.9|114.85|206924
1606210230000|2020-11-24 09:30:30|115.05|115|115.05|115|115.15|115|115.05|114.95|42109
1606210240000|2020-11-24 09:30:40|||||||||60437
1606210250000|2020-11-24 09:30:50|115|114.95|115.05|115|115.05|115|115|114.9|30822
1606210260000|2020-11-24 09:31:00||114.95||114.95||114.95||114.95|10864
1606210270000|2020-11-24 09:31:10|115|114.9|115|114.8|115|114.9|115|114.8|12284
1606210280000|2020-11-24 09:31:20|||||||||1630
1606210290000|2020-11-24 09:31:30||114.9||114.9||114.9||114.9|32689
1606210300000|2020-11-24 09:31:40|||||||||13276
1606210310000|2020-11-24 09:31:50|114.95|114.95|115.05|114.95|115.05|114.95|114.95|114.95|37212
1606210320000|2020-11-24 09:32:00|115|114.9|115|114.9|115|114.95|115|114.9|9871
1606210330000|2020-11-24 09:32:10|114.95|114.85|115|114.9|115|114.9|114.95|114.8|22776
1606210340000|2020-11-24 09:32:20|||||||||19380
1606210350000|2020-11-24 09:32:30|115.05|114.95|115.1|115|115.1|115|115.05|114.95|54236
1606210360000|2020-11-24 09:32:40|115|114.95|115|114.85|115|114.95|115|114.85|21632
1606210370000|2020-11-24 09:32:50|115.05|114.9|115.05|114.9|115.05|114.9|115.05|114.9|16581
1606210380000|2020-11-24 09:33:00|115|115.1|115|114.85|115.15|115.1|115|114.8|70097
1606210390000|2020-11-24 09:33:10|114.95|114.8|115|114.8|115|114.8|114.85|114.7|41722
1606210400000|2020-11-24 09:33:20|114.95|114.85|115|114.8|115|114.85|114.9|114.75|51493
1606210410000|2020-11-24 09:33:30|114.95|114.85|115|114.9|115|114.9|114.95|114.8|8930
1606210420000|2020-11-24 09:33:40|||||||||33957
1606210430000|2020-11-24 09:33:50|||||||||11054
1606210440000|2020-11-24 09:34:00|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|16085
1606210450000|2020-11-24 09:34:10|115.1|115|115.2|115.1|115.2|115.1|115.1|115|19680
1606210460000|2020-11-24 09:34:20|115.25|115.15|115.35|115.25|115.35|115.25|115.25|115.1|14050
1606210470000|2020-11-24 09:34:30|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.25|19154
1606210480000|2020-11-24 09:34:40|115.4|115.3|115.4|115.25|115.4|115.3|115.4|115.2|17337
1606210490000|2020-11-24 09:34:50|||||||||1714
1606210500000|2020-11-24 09:35:00|||||||||53969
1606210510000|2020-11-24 09:35:10|115.35|115.2|115.3|115.2|115.35|115.2|115.25|115.15|21611
1606210520000|2020-11-24 09:35:20|115.35||115.3||115.35||115.3||9361
1606210530000|2020-11-24 09:35:30|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|59705
1606210540000|2020-11-24 09:35:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.25|10343
1606210550000|2020-11-24 09:35:50|115.45|115.35|115.55|115.45|115.55|115.45|115.4|115.35|10177
1606210560000|2020-11-24 09:36:00||115.5||115.45||115.5||115.45|20944
1606210570000|2020-11-24 09:36:10|||||||||23222
1606210580000|2020-11-24 09:36:20|115.5|115.4|115.5|115.35|115.5|115.4|115.5|115.35|46772
1606210590000|2020-11-24 09:36:30|115.45||115.4||115.5||115.4||12432
1606210600000|2020-11-24 09:36:40|115.45||115.4||115.45||115.4||12710
1606210610000|2020-11-24 09:36:50|115.45|115.3|115.35|115.3|115.45|115.3|115.35|115.3|30943
1606210620000|2020-11-24 09:37:00||115.25||115.3||115.3||115.25|35554
1606210630000|2020-11-24 09:37:10|115.3|115.25|115.3|115.2|115.3|115.25|115.3|115.15|24498
1606210640000|2020-11-24 09:37:20|||||||||9645
1606210650000|2020-11-24 09:37:30|||||||||7786
1606210660000|2020-11-24 09:37:40|||||||||10
1606210670000|2020-11-24 09:37:50|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.2|28329
1606210680000|2020-11-24 09:38:00|115.3|115.3|115.45|115.4|115.5|115.4|115.3|115.25|16784
1606210690000|2020-11-24 09:38:10|||||||||1908
1606210700000|2020-11-24 09:38:20|115.5|115.45|115.35|115.2|115.55|115.45|115.35|115.2|53449
1606210710000|2020-11-24 09:38:30|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.3|16257
1606210720000|2020-11-24 09:38:40|115.4|115.35|115.4|115.3|115.4|115.35|115.35|115.3|21343
1606210730000|2020-11-24 09:38:50|115.35|115.25|115.3|115.15|115.4|115.25|115.25|115.05|46235
1606210740000|2020-11-24 09:39:00|||||||||3440
1606210750000|2020-11-24 09:39:10|115.25|115.1|115.25|115.1|115.3|115.1|115.2|115.05|19964
1606210760000|2020-11-24 09:39:20|115.3||115.25||115.3||115.25||6847
1606210770000|2020-11-24 09:39:30|115.3|115.05|115.15|115|115.3|115.05|115.1|114.95|84566
1606210780000|2020-11-24 09:39:40|115.1|114.95|115.05|114.9|115.1|114.95|115.05|114.9|13986
1606210790000|2020-11-24 09:39:50|115.1|114.95|115.15|115.05|115.2|115.05|115.1|114.95|18939
1606210800000|2020-11-24 09:40:00|115.1|115|115.25|115.15|115.3|115.15|115.1|115|24586
1606210810000|2020-11-24 09:40:10|||||||||10899
1606210820000|2020-11-24 09:40:20|||||||||38625
1606210830000|2020-11-24 09:40:30|115.15|115.1|115.25|115.15|115.25|115.15|115.15|115.05|25715
1606210840000|2020-11-24 09:40:40|||||||||2159
1606210850000|2020-11-24 09:40:50|||||||||2585
1606210860000|2020-11-24 09:41:00|||||||||1500
1606210870000|2020-11-24 09:41:10|115.3||115.25||115.3||115.25||9103
1606210880000|2020-11-24 09:41:20|115.3||115.25||115.3||115.25||13494
1606210890000|2020-11-24 09:41:30|||||||||43983
1606210900000|2020-11-24 09:41:40|||||||||18122
1606210910000|2020-11-24 09:41:50|||||||||4402
1606210920000|2020-11-24 09:42:00|115.3|115.2|115.3|115.2|115.35|115.2|115.25|115.2|16897
1606210930000|2020-11-24 09:42:10|115.35|115.25|115.4|115.3|115.45|115.3|115.3|115.2|38090
1606210950000|2020-11-24 09:42:30|115.45||115.4||115.45||115.4||1532
1606210960000|2020-11-24 09:42:40|115.45|115.35|115.5|115.4|115.5|115.4|115.45|115.35|10251
1606210970000|2020-11-24 09:42:50|115.55|115.45|115.55|115.45|115.6|115.45|115.55|115.4|12168
1606210980000|2020-11-24 09:43:00|115.5|115.4|115.55|115.5|115.55|115.5|115.5|115.4|53627
1606210990000|2020-11-24 09:43:10|115.6||115.6||115.6||115.6||3477
1606211010000|2020-11-24 09:43:30|||||||||4119
1606211020000|2020-11-24 09:43:40|115.55|115.45|115.55|115.45|115.6|115.5|115.55|115.45|21939
1606211030000|2020-11-24 09:43:50|115.6||115.55||115.6||115.55||20000
1606211040000|2020-11-24 09:44:00|115.6||115.55||115.6||115.55||14587
1606211050000|2020-11-24 09:44:10|115.5|115.4|115.5|115.4|115.6|115.4|115.5|115.4|25855
1606211060000|2020-11-24 09:44:20|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|10236
1606211070000|2020-11-24 09:44:30|115.5|115.3|115.45|115.35|115.5|115.35|115.45|115.3|8
1606211080000|2020-11-24 09:44:40|115.5|115.45|115.5|115.45|115.5|115.45|115.5|115.45|6814
1606211090000|2020-11-24 09:44:50|||||||||2298
1606211100000|2020-11-24 09:45:00|115.55|115.5|115.5|115.45|115.55|115.5|115.5|115.45|7847
1606211110000|2020-11-24 09:45:10|115.45|115.4|115.45|115.4|115.6|115.4|115.45|115.35|46880
1606211130000|2020-11-24 09:45:30|||||||||1335
1606211140000|2020-11-24 09:45:40|||||||||2219
1606211150000|2020-11-24 09:45:50||115.35||115.4||115.4||115.35|18141
1606211160000|2020-11-24 09:46:00||115.35||115.4||115.4||115.35|2479
1606211170000|2020-11-24 09:46:10|115.4|115.35|115.4|115.3|115.45|115.35|115.4|115.3|16242
1606211180000|2020-11-24 09:46:20|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|10473
1606211190000|2020-11-24 09:46:30|115.3||115.35||115.35||115.3||29704
1606211200000|2020-11-24 09:46:40|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.15|33756
1606211210000|2020-11-24 09:46:50|||||||||6768
1606211220000|2020-11-24 09:47:00|115.25|115.15|115.2|115.05|115.25|115.15|115.2|115.05|18026
1606211230000|2020-11-24 09:47:10|||||||||961
1606211240000|2020-11-24 09:47:20|||||||||35721
1606211250000|2020-11-24 09:47:30|115.25||115.25||115.25||115.25||45812
1606211260000|2020-11-24 09:47:40|115.2|115.2|115.2|115.05|115.2|115.2|115.2|115.05|6899
1606211270000|2020-11-24 09:47:50|||||||||7105
1606211280000|2020-11-24 09:48:00|||||||||8541
1606211290000|2020-11-24 09:48:10|||||||||10723
1606211300000|2020-11-24 09:48:20|115.15||115.15||115.15||115.15||1054
1606211310000|2020-11-24 09:48:30|115.1|115.1|115.1|115.05|115.2|115.1|115.1|115|51231
1606211320000|2020-11-24 09:48:40||115||115||115||115|4
1606211330000|2020-11-24 09:48:50|115|114.95|114.95|114.85|115|114.95|114.8|114.7|19166
1606211340000|2020-11-24 09:49:00|115||115||115||115||6379
1606211350000|2020-11-24 09:49:10|||||||||37602
1606211360000|2020-11-24 09:49:20|114.95|114.9|115|114.9|115|114.9|114.95|114.85|48291
1606211370000|2020-11-24 09:49:30|||||||||7734
1606211380000|2020-11-24 09:49:40|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|4452
1606211390000|2020-11-24 09:49:50|||||||||9659
1606211400000|2020-11-24 09:50:00|||||||||28149
1606211410000|2020-11-24 09:50:10|115|114.9|115.05|114.95|115.1|115|115|114.9|8390
1606211420000|2020-11-24 09:50:20|115.1||115.1||115.1||115.1||16025
1606211430000|2020-11-24 09:50:30||115||115||115||115|7982
1606211440000|2020-11-24 09:50:40|115.15||115.1||115.15||115.1||13884
1606211450000|2020-11-24 09:50:50|||||||||6358
1606211460000|2020-11-24 09:51:00|115.15|115.05|115.05|114.95|115.15|115.05|115.05|114.95|42969
1606211470000|2020-11-24 09:51:10||115||114.95||115||114.95|4575
1606211480000|2020-11-24 09:51:20|115.1||115.05||115.1||115.05||6001
1606211490000|2020-11-24 09:51:30||115||115||115||115|90
1606211500000|2020-11-24 09:51:40|||||||||22720
1606211510000|2020-11-24 09:51:50|||||||||1286
1606211520000|2020-11-24 09:52:00|115.1|115.05|115.1|115.05|115.1|115.05|115.1|115.05|6205
1606211530000|2020-11-24 09:52:10|115.05|115|115.1|114.95|115.1|115|115.05|114.95|16864
1606211540000|2020-11-24 09:52:20|115.05||115.05||115.1||115.05||308
1606211550000|2020-11-24 09:52:30|115.1||115.1||115.1||115.1||6462
1606211560000|2020-11-24 09:52:40||115||115||115||115|1876
1606211570000|2020-11-24 09:52:50||114.95||114.95||115||114.95|24102
1606211580000|2020-11-24 09:53:00|||||||||12893
1606211600000|2020-11-24 09:53:20|115.05|114.9|114.75|114.55|115.05|114.9|114.75|114.55|55747
1606211610000|2020-11-24 09:53:30|114.7|114.6|114.6|114.4|114.7|114.6|114.6|114.4|13279
1606211620000|2020-11-24 09:53:40|114.55|114.35|114.5|114.35|114.55|114.35|114.45|114.3|10728
1606211630000|2020-11-24 09:53:50|114.55|114.4|114.75|114.65|114.75|114.65|114.5|114.4|31380
1606211640000|2020-11-24 09:54:00|||||||||2000
1606211650000|2020-11-24 09:54:10|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|35688
1606211660000|2020-11-24 09:54:20|||||||||643
1606211670000|2020-11-24 09:54:30|114.85|114.75|114.95|114.85|114.95|114.85|114.85|114.75|28566
1606211680000|2020-11-24 09:54:40|||||||||20929
1606211690000|2020-11-24 09:54:50|115||114.95||115||114.95||23452
1606211700000|2020-11-24 09:55:00|114.9|114.8|115|114.85|115|114.85|114.85|114.8|24854
1606211710000|2020-11-24 09:55:10|115.05|114.9|115.1|115|115.15|115|115|114.85|13064
1606211720000|2020-11-24 09:55:20|||||||||2581
1606211730000|2020-11-24 09:55:30|115.15|115.05|115.1|115|115.15|115.05|115.1|115|13937
1606211750000|2020-11-24 09:55:50|||||||||5136
1606211760000|2020-11-24 09:56:00|||||||||4084
1606211770000|2020-11-24 09:56:10|||||||||5297
1606211780000|2020-11-24 09:56:20||115.05||115||115.05||115|4167
1606211790000|2020-11-24 09:56:30|||||||||11238
1606211800000|2020-11-24 09:56:40|||||||||3237
1606211820000|2020-11-24 09:57:00|||||||||3475
1606211830000|2020-11-24 09:57:10|115.15|115.05|115.1|115.05|115.2|115.05|115.1|115.05|22441
1606211840000|2020-11-24 09:57:20|||||||||2641
1606211850000|2020-11-24 09:57:30|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|24740
1606211860000|2020-11-24 09:57:40|115.05|115|115|114.8|115.05|115|115|114.8|56029
1606211870000|2020-11-24 09:57:50||114.85||114.9||114.9||114.85|2943
1606211880000|2020-11-24 09:58:00|115.05|114.95|115|114.95|115.05|114.95|115|114.95|18483
1606211890000|2020-11-24 09:58:10|115.05||115||115.05||115||41886
1606211900000|2020-11-24 09:58:20||114.9||114.9||114.9||114.9|30872
1606211910000|2020-11-24 09:58:30|||||||||11828
1606211920000|2020-11-24 09:58:40|||||||||8600
1606211930000|2020-11-24 09:58:50|||||||||3365
1606211940000|2020-11-24 09:59:00|||||||||908
1606211950000|2020-11-24 09:59:10|||||||||2971
1606211960000|2020-11-24 09:59:20|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|9161
1606211970000|2020-11-24 09:59:30|||||||||16316
1606211980000|2020-11-24 09:59:40|||||||||4882
1606211990000|2020-11-24 09:59:50|||||||||4783
1606212000000|2020-11-24 10:00:00|||||||||2348
1606212010000|2020-11-24 10:00:10|115|114.9|115|114.9|115|114.9|114.95|114.85|7577
1606212020000|2020-11-24 10:00:20|114.95|114.95|115|114.9|115|114.95|114.95|114.9|4188975
1606212030000|2020-11-24 10:00:30|||||||||2450
1606212040000|2020-11-24 10:00:40|||||||||4981
1606212050000|2020-11-24 10:00:50|114.95|114.85|114.95|114.85|115|114.85|114.95|114.85|8146
1606212060000|2020-11-24 10:01:00||114.9||114.85||114.9||114.85|1078
1606212070000|2020-11-24 10:01:10|||||||||40475
1606212080000|2020-11-24 10:01:20||114.9||114.9||114.9||114.9|9036
1606212090000|2020-11-24 10:01:30|||||||||9529
1606212100000|2020-11-24 10:01:40|115||115||115||114.95||6267
1606212110000|2020-11-24 10:01:50|||||||||8963
1606212120000|2020-11-24 10:02:00|114.95|114.95|115|114.9|115.05|114.95|114.95|114.9|75364
1606212130000|2020-11-24 10:02:10|114.95||114.95||114.95||114.95||3601
1606212140000|2020-11-24 10:02:20||114.85||114.85||114.85||114.85|10108
1606212150000|2020-11-24 10:02:30|||||||||276
1606212160000|2020-11-24 10:02:40|114.9||114.9||114.95||114.9||69152
1606212170000|2020-11-24 10:02:50|114.95|114.8|115|114.9|115|114.9|114.8|114.75|95091
1606212180000|2020-11-24 10:03:00|||||||||6413
1606212190000|2020-11-24 10:03:10|||||||||7839
1606212200000|2020-11-24 10:03:20|||||||||1028
1606212210000|2020-11-24 10:03:30|||||||||6244
1606212220000|2020-11-24 10:03:40|||||||||41451
1606212230000|2020-11-24 10:03:50|115.05|114.95|115.05|114.95|115.1|115|115|114.95|76435
1606212240000|2020-11-24 10:04:00||115||115||115||115|500
1606212250000|2020-11-24 10:04:10|115.1|115.05|115.1|115|115.15|115.05|115.05|115|42622
1606212260000|2020-11-24 10:04:20|||||||||1536
1606212270000|2020-11-24 10:04:30|||||||||1857
1606212290000|2020-11-24 10:04:50|||||||||26161
1606212320000|2020-11-24 10:05:20|||||||||3808
1606212330000|2020-11-24 10:05:30|115.05|114.95|115.05|114.95|115.1|114.95|115|114.95|49830
1606212340000|2020-11-24 10:05:40|115.1||115.1||115.1||115.1||6
1606212350000|2020-11-24 10:05:50|||||||||4370
1606212360000|2020-11-24 10:06:00|115.15|115|115.2|115.05|115.2|115.05|115.15|115|10130
1606212370000|2020-11-24 10:06:10|115.25|115.1|115.25|115.15|115.25|115.15|115.15|115.05|11981
1606212380000|2020-11-24 10:06:20||115.2||115.2||115.2||115.2|0
1606212390000|2020-11-24 10:06:30||115.15||115.15||115.2||115.15|10411
1606212410000|2020-11-24 10:06:50|115.3||115.3||115.3||115.3||8937
1606212420000|2020-11-24 10:07:00||115.2||115.2||115.2||115.2|2341
1606212430000|2020-11-24 10:07:10||115.15||115.15||115.2||115.15|4252
1606212440000|2020-11-24 10:07:20|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|8865
1606212460000|2020-11-24 10:07:40|||||||||1026
1606212470000|2020-11-24 10:07:50|||||||||2071
1606212480000|2020-11-24 10:08:00|||||||||4318
1606212490000|2020-11-24 10:08:10|115.2|115.15|115.25|115.05|115.25|115.15|115.2|115.05|18330
1606212500000|2020-11-24 10:08:20|115.2||115.2||115.2||115.2||1000
1606212510000|2020-11-24 10:08:30|||||||||9054
1606212520000|2020-11-24 10:08:40|||||||||5652
1606212540000|2020-11-24 10:09:00||115.1||115.1||115.1||115.1|3205
1606212550000|2020-11-24 10:09:10|115.25|115.15|115.3|115.15|115.3|115.15|115.25|115.15|22489
1606212560000|2020-11-24 10:09:20||115.2||115.2||115.2||115.2|11235
1606212570000|2020-11-24 10:09:30|||||||||8324
1606212580000|2020-11-24 10:09:40|||||||||300
1606212590000|2020-11-24 10:09:50|115.35|115.25|115.4|115.3|115.4|115.3|115.35|115.25|21472
1606212600000|2020-11-24 10:10:00|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|1600
1606212610000|2020-11-24 10:10:10||115.4||115.4||115.4||115.4|12848
1606212620000|2020-11-24 10:10:20|115.5||115.5||115.5||115.5||19423
1606212630000|2020-11-24 10:10:30|115.55|115.45|115.45|115.35|115.55|115.45|115.45|115.35|51347
1606212640000|2020-11-24 10:10:40|115.5|115.45|115.5|115.35|115.5|115.45|115.5|115.35|18923
1606212650000|2020-11-24 10:10:50|||||||||11974
1606212660000|2020-11-24 10:11:00|||||||||5850
1606212670000|2020-11-24 10:11:10|||||||||2078
1606212680000|2020-11-24 10:11:20|115.45||115.45||115.45||115.45||12104
1606212690000|2020-11-24 10:11:30|115.4|115.3|115.45|115.3|115.45|115.3|115.4|115.25|20229
1606212700000|2020-11-24 10:11:40|||||||||80
1606212710000|2020-11-24 10:11:50||115.4||115.35||115.4||115.3|16279
1606212720000|2020-11-24 10:12:00|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|8881
1606212730000|2020-11-24 10:12:10|||||||||3000
1606212740000|2020-11-24 10:12:20|||||||||11468
1606212750000|2020-11-24 10:12:30|||||||||15499
1606212760000|2020-11-24 10:12:40|115.45|115.35|115.45|115.35|115.45|115.4|115.45|115.35|21551
1606212770000|2020-11-24 10:12:50||115.3||115.3||115.3||115.3|3989
1606212800000|2020-11-24 10:13:20|||||||||2457
1606212810000|2020-11-24 10:13:30|115.5|115.35|115.5|115.35|115.5|115.4|115.5|115.35|6407
1606212820000|2020-11-24 10:13:40|||||||||12966
1606212830000|2020-11-24 10:13:50|||||||||7694
1606212840000|2020-11-24 10:14:00|||||||||6881
1606212850000|2020-11-24 10:14:10||115.4||115.4||115.4||115.4|12969
1606212860000|2020-11-24 10:14:20|||||||||10571
1606212870000|2020-11-24 10:14:30|115.55|115.5|115.5|115.4|115.55|115.5|115.5|115.4|5072
1606212880000|2020-11-24 10:14:40|||||||||3669
1606212890000|2020-11-24 10:14:50|115.45|115.35|115.4|115.25|115.5|115.4|115.2|115|254720
1606212900000|2020-11-24 10:15:00|115.45|115.3|115.55|115.4|115.55|115.5|115.45|115.3|54068
1606212910000|2020-11-24 10:15:10|115.6|115.45|115.6|115.45|115.6|115.45|115.6|115.4|10429
1606212930000|2020-11-24 10:15:30|115.65|115.5|115.65|115.55|115.7|115.55|115.6|115.5|24098
1606212940000|2020-11-24 10:15:40|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.55|11145
1606212950000|2020-11-24 10:15:50|||||||||7213
1606212960000|2020-11-24 10:16:00|115.65|115.55|115.65|115.55|115.7|115.55|115.65|115.5|14353
1606212970000|2020-11-24 10:16:10|115.7||115.7||115.7||115.7||11912
1606212980000|2020-11-24 10:16:20|115.65|115.65|115.7|115.6|115.7|115.65|115.65|115.55|33507
1606212990000|2020-11-24 10:16:30|115.75|115.55|115.45|115.35|115.75|115.55|115.4|115.3|178222
1606213000000|2020-11-24 10:16:40|115.5|115.4|115.55|115.4|115.6|115.4|115.5|115.4|4998
1606213010000|2020-11-24 10:16:50|115.6|115.45|115.65|115.45|115.65|115.55|115.6|115.45|32306
1606213020000|2020-11-24 10:17:00|115.6|115.5|115.6|115.45|115.6|115.5|115.6|115.45|2682
1606213030000|2020-11-24 10:17:10|115.65||115.65||115.65||115.65||41579
1606213040000|2020-11-24 10:17:20|||||||||13665
1606213050000|2020-11-24 10:17:30|||||||||14506
1606213060000|2020-11-24 10:17:40|115.7|115.55|115.75|115.6|115.75|115.65|115.65|115.55|34805
1606213070000|2020-11-24 10:17:50|||||||||5850
1606213090000|2020-11-24 10:18:10|115.8|115.65|115.8|115.6|115.8|115.65|115.8|115.6|22710
1606213100000|2020-11-24 10:18:20|||||||||585
1606213110000|2020-11-24 10:18:30||115.65||115.7||115.7||115.65|3563
1606213120000|2020-11-24 10:18:40|||||||||5000
1606213130000|2020-11-24 10:18:50|||||||||1133
1606213140000|2020-11-24 10:19:00|||||||||1230
1606213150000|2020-11-24 10:19:10|115.85|115.8|115.95|115.85|115.95|115.85|115.85|115.75|146180
1606213160000|2020-11-24 10:19:20|116||116||116||116||18223
1606213170000|2020-11-24 10:19:30|||||||||478
1606213180000|2020-11-24 10:19:40|115.95|115.9|116|115.95|116|115.95|115.95|115.9|50726
1606213190000|2020-11-24 10:19:50|116.05||116||116.05||116||135392
1606213200000|2020-11-24 10:20:00|115.95|115.9|116|115.85|116|115.95|115.95|115.85|36468
1606213210000|2020-11-24 10:20:10|||||||||22469
1606213220000|2020-11-24 10:20:20|||||||||5247
1606213230000|2020-11-24 10:20:30|||||||||10229
1606213240000|2020-11-24 10:20:40|115.95|115.8|115.85|115.7|115.95|115.8|115.85|115.7|37433
1606213250000|2020-11-24 10:20:50|||||||||5988
1606213260000|2020-11-24 10:21:00|115.9|115.75|115.9|115.75|115.95|115.75|115.9|115.7|23500
1606213270000|2020-11-24 10:21:10|||||||||2823
1606213280000|2020-11-24 10:21:20|||||||||13934
1606213290000|2020-11-24 10:21:30||115.8||115.8||115.8||115.8|6603
1606213320000|2020-11-24 10:22:00|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|18539
1606213340000|2020-11-24 10:22:20|||||||||23586
1606213350000|2020-11-24 10:22:30|116|115.9|116|115.9|116|115.95|115.95|115.9|39860
1606213360000|2020-11-24 10:22:40|115.95|115.85|115.95|115.8|115.95|115.85|115.95|115.8|37101
1606213370000|2020-11-24 10:22:50|115.9|115.75|115.9|115.75|115.9|115.75|115.9|115.7|18350
1606213380000|2020-11-24 10:23:00|||||||||7434
1606213400000|2020-11-24 10:23:20|115.85|115.7|115.7|115.55|115.85|115.7|115.65|115.55|57868
1606213410000|2020-11-24 10:23:30|115.75|115.6|115.55|115.35|115.75|115.6|115.55|115.35|17766
1606213420000|2020-11-24 10:23:40|115.5|115.3|115.5|115.3|115.5|115.3|115.5|115.3|6066
1606213430000|2020-11-24 10:23:50|115.55|115.35|115.6|115.45|115.6|115.45|115.5|115.3|26250
1606213440000|2020-11-24 10:24:00|115.65|115.5|115.65|115.55|115.7|115.55|115.6|115.5|19545
1606213450000|2020-11-24 10:24:10|115.7|115.6|115.8|115.7|115.8|115.7|115.7|115.6|27295
1606213460000|2020-11-24 10:24:20|115.85||115.8||115.85||115.8||7461
1606213470000|2020-11-24 10:24:30|||||||||9647
1606213480000|2020-11-24 10:24:40|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|39048
1606213490000|2020-11-24 10:24:50|||||||||10855
1606213500000|2020-11-24 10:25:00|||||||||4344
1606213510000|2020-11-24 10:25:10|115.8|115.7|115.75|115.55|115.8|115.75|115.75|115.55|14964
1606213520000|2020-11-24 10:25:20|||||||||31030
1606213530000|2020-11-24 10:25:30|115.7|115.5|115.75|115.55|115.75|115.7|115.6|115.5|60663
1606213540000|2020-11-24 10:25:40|115.7||115.7||115.7||115.7||2000
1606213550000|2020-11-24 10:25:50|||||||||250
1606213560000|2020-11-24 10:26:00|115.65|115.5|115.65|115.5|115.65|115.5|115.65|115.5|13453
1606213580000|2020-11-24 10:26:20|||||||||9115
1606213590000|2020-11-24 10:26:30|||||||||52072
1606213600000|2020-11-24 10:26:40|115.6|115.45|115.6|115.5|115.6|115.5|115.6|115.45|14012
1606213610000|2020-11-24 10:26:50|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|11433
1606213620000|2020-11-24 10:27:00|115.5|115.4|115.45|115.35|115.55|115.45|115.45|115.35|48689
1606213630000|2020-11-24 10:27:10||115.3||115.3||115.3||115.3|8889
1606213640000|2020-11-24 10:27:20|115.5|115.35|115.5|115.35|115.5|115.4|115.4|115.35|48556
1606213650000|2020-11-24 10:27:30|115.55|115.4|115.6|115.45|115.6|115.45|115.5|115.4|16234
1606213670000|2020-11-24 10:27:50|||||||||850
1606213680000|2020-11-24 10:28:00|||||||||10249
1606213690000|2020-11-24 10:28:10|||||||||170753
1606213700000|2020-11-24 10:28:20|115.65|115.7|115.65|115.5|115.75|115.7|115.65|115.5|128902
1606213710000|2020-11-24 10:28:30|115.7|115.55|115.8|115.6|115.8|115.7|115.65|115.55|17049
1606213720000|2020-11-24 10:28:40||115.65||115.6||115.65||115.6|6398
1606213730000|2020-11-24 10:28:50||115.65||115.6||115.65||115.6|49868
1606213740000|2020-11-24 10:29:00||115.65||115.65||115.65||115.6|3402
1606213750000|2020-11-24 10:29:10|||||||||4279
1606213760000|2020-11-24 10:29:20|||||||||849
1606213770000|2020-11-24 10:29:30|||||||||4287
1606213780000|2020-11-24 10:29:40|115.85|115.7|115.9|115.8|115.9|115.8|115.85|115.7|6713
1606213790000|2020-11-24 10:29:50|115.95|115.85|115.9|115.8|115.95|115.85|115.9|115.8|8210
1606213800000|2020-11-24 10:30:00|||||||||35840
1606213810000|2020-11-24 10:30:10|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.85|2960
1606213820000|2020-11-24 10:30:20|116|115.9|116|115.9|116|115.9|116|115.85|30512
1606213830000|2020-11-24 10:30:30|||||||||5349
1606213850000|2020-11-24 10:30:50|||||||||7598
1606213860000|2020-11-24 10:31:00|||||||||4000
1606213870000|2020-11-24 10:31:10|||||||||17946
1606213880000|2020-11-24 10:31:20|||||||||15719
1606213890000|2020-11-24 10:31:30|115.95|115.85|115.9|115.75|115.95|115.85|115.9|115.75|15161
1606213900000|2020-11-24 10:31:40|115.85|115.7|115.85|115.7|115.85|115.7|115.85|115.7|16354
1606213910000|2020-11-24 10:31:50|||||||||25740
1606213920000|2020-11-24 10:32:00|||||||||46768
1606213930000|2020-11-24 10:32:10||115.75||115.75||115.75||115.75|5786
1606213940000|2020-11-24 10:32:20|||||||||855
1606213950000|2020-11-24 10:32:30|115.8|115.7|115.8|115.7|115.85|115.7|115.8|115.7|9987
1606213960000|2020-11-24 10:32:40|115.75|115.65|115.75|115.65|115.8|115.65|115.7|115.6|31078
1606213970000|2020-11-24 10:32:50|||||||||7346
1606213980000|2020-11-24 10:33:00|||||||||3344
1606213990000|2020-11-24 10:33:10|||||||||1150
1606214000000|2020-11-24 10:33:20|115.7|115.6|115.7|115.6|115.75|115.65|115.7|115.6|23058
1606214010000|2020-11-24 10:33:30||115.65||115.65||115.65||115.65|2579
1606214020000|2020-11-24 10:33:40|115.75|115.7|115.8|115.7|115.8|115.7|115.7|115.7|20160
1606214030000|2020-11-24 10:33:50||115.75||115.75||115.75||115.75|2058
1606214040000|2020-11-24 10:34:00|||||||||13603
1606214050000|2020-11-24 10:34:10|115.85||115.85||115.85||115.85||4174
1606214060000|2020-11-24 10:34:20|||||||||9692
1606214080000|2020-11-24 10:34:40|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|17000
1606214090000|2020-11-24 10:34:50|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|10254
1606214100000|2020-11-24 10:35:00|||||||||7078
1606214110000|2020-11-24 10:35:10|115.9|115.9|115.95|115.85|115.95|115.9|115.9|115.85|9775
1606214120000|2020-11-24 10:35:20|||||||||9659
1606214130000|2020-11-24 10:35:30|115.9||115.95||115.95||115.9||23679
1606214140000|2020-11-24 10:35:40|||||||||4280
1606214150000|2020-11-24 10:35:50|115.9||115.9||115.9||115.9||1283
1606214160000|2020-11-24 10:36:00|||||||||2157
1606214170000|2020-11-24 10:36:10|||||||||14333
1606214180000|2020-11-24 10:36:20|115.95||115.95||115.95||115.95||44885
1606214190000|2020-11-24 10:36:30|116|115.9|116.05|115.95|116.05|115.95|115.95|115.85|94044
1606214200000|2020-11-24 10:36:40|116.1|116|116.1|116|116.1|116|116.1|115.95|77462
1606214210000|2020-11-24 10:36:50|116.05|115.95|116.1|116|116.1|116|116.05|115.95|6568
1606214230000|2020-11-24 10:37:10|116.15|116.1|116.35|116.25|116.35|116.25|116.15|116.05|235799
1606214240000|2020-11-24 10:37:20|116.3||116.35||116.35||116.3||1283
1606214250000|2020-11-24 10:37:30|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|36816
1606214260000|2020-11-24 10:37:40|116.5|116.4|116.5|116.4|116.5|116.4|116.5|116.35|59145
1606214270000|2020-11-24 10:37:50|116.4|116.35|116.35|116.25|116.4|116.35|116.35|116.25|52938
1606214280000|2020-11-24 10:38:00|116.4||116.4||116.4||116.4||5921
1606214290000|2020-11-24 10:38:10||116.3||116.3||116.3||116.3|2453
1606214300000|2020-11-24 10:38:20|116.45|116.35|116.5|116.4|116.5|116.4|116.45|116.35|24722
1606214310000|2020-11-24 10:38:30|||||||||129
1606214320000|2020-11-24 10:38:40|||||||||4292
1606214330000|2020-11-24 10:38:50|116.55|116.45|116.55|116.45|116.55|116.45|116.55|116.4|35615
1606214340000|2020-11-24 10:39:00|116.6|116.5|116.55|116.45|116.7|116.6|116.55|116.4|112568
1606214350000|2020-11-24 10:39:10|116.5|116.4|116.5|116.4|116.5|116.45|116.5|116.4|41797
1606214360000|2020-11-24 10:39:20|||||||||26399
1606214370000|2020-11-24 10:39:30|116.4|116.35|116.45|116.35|116.5|116.45|116.4|116.35|71668
1606214380000|2020-11-24 10:39:40|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|7996
1606214390000|2020-11-24 10:39:50|||||||||14588
1606214400000|2020-11-24 10:40:00|116.5|116.4|116.5|116.45|116.5|116.45|116.45|116.4|21903
1606214410000|2020-11-24 10:40:10|116.55|116.5|116.55|116.45|116.55|116.5|116.5|116.45|29613
1606214420000|2020-11-24 10:40:20|116.6|116.5|116.6|116.5|116.6|116.5|116.6|116.45|61697
1606214430000|2020-11-24 10:40:30|116.65|116.55|116.7|116.55|116.8|116.65|116.6|116.55|79767
1606214440000|2020-11-24 10:40:40|116.65|116.5|116.65|116.5|116.65|116.55|116.65|116.5|23534
1606214450000|2020-11-24 10:40:50|116.7|116.55|116.65|116.5|116.7|116.55|116.65|116.5|43205
1606214460000|2020-11-24 10:41:00|||||||||11788
1606214470000|2020-11-24 10:41:10|||||||||25575
1606214480000|2020-11-24 10:41:20|||||||||76
1606214490000|2020-11-24 10:41:30|116.6|116.45|116.55|116.45|116.6|116.5|116.5|116.4|49017
1606214500000|2020-11-24 10:41:40|116.5|116.4|116.55|116.45|116.55|116.45|116.5|116.4|30835
1606214510000|2020-11-24 10:41:50|116.5||116.5||116.5||116.5||87
1606214520000|2020-11-24 10:42:00|116.55|116.5|116.55|116.45|116.55|116.5|116.5|116.4|103406
1606214530000|2020-11-24 10:42:10||116.4||116.45||116.45||116.4|219078
1606214550000|2020-11-24 10:42:30||116.4||116.45||116.45||116.4|37969
1606214560000|2020-11-24 10:42:40|116.6|116.5|116.65|116.55|116.65|116.55|116.55|116.45|32392
1606214570000|2020-11-24 10:42:50|116.7|116.6|116.75|116.65|116.75|116.65|116.7|116.6|31362
1606214580000|2020-11-24 10:43:00|||||||||1440
1606214590000|2020-11-24 10:43:10|116.7|116.6|116.75|116.65|116.75|116.65|116.7|116.6|25191
1606214600000|2020-11-24 10:43:20||116.6||116.65||116.65||116.6|53253
1606214610000|2020-11-24 10:43:30|||||||||2977
1606214620000|2020-11-24 10:43:40|116.7|116.6|116.7|116.6|116.7|116.6|116.65|116.55|48473
1606214630000|2020-11-24 10:43:50|116.75||116.75||116.75||116.75||5949
1606214640000|2020-11-24 10:44:00|||||||||5069
1606214650000|2020-11-24 10:44:10|||||||||35197
1606214660000|2020-11-24 10:44:20|116.65||116.75||116.75||116.65||8600
1606214670000|2020-11-24 10:44:30|||||||||2275
1606214680000|2020-11-24 10:44:40|116.65|116.65|116.75|116.65|116.85|116.7|116.65|116.6|79340
1606214690000|2020-11-24 10:44:50|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|23759
1606214700000|2020-11-24 10:45:00|||||||||4296
1606214720000|2020-11-24 10:45:20|||||||||3402
1606214730000|2020-11-24 10:45:30|116.85|116.75|116.85|116.75|116.85|116.75|116.8|116.75|9395
1606214740000|2020-11-24 10:45:40|||||||||8558
1606214750000|2020-11-24 10:45:50|116.9||116.9||116.9||116.85||46966
1606214760000|2020-11-24 10:46:00|||||||||4248
1606214770000|2020-11-24 10:46:10|116.95|116.8|116.9|116.8|116.95|116.8|116.85|116.75|51095
1606214780000|2020-11-24 10:46:20|116.85|116.85|116.85|116.75|116.9|116.85|116.85|116.75|20637
1606214790000|2020-11-24 10:46:30|116.9||116.9||116.9||116.85||19563
1606214800000|2020-11-24 10:46:40|116.85|116.7|116.85|116.7|116.85|116.75|116.8|116.7|33089
1606214810000|2020-11-24 10:46:50|||||||||22052
1606214820000|2020-11-24 10:47:00|||||||||8514
1606214830000|2020-11-24 10:47:10||116.75||116.75||116.75||116.75|2804
1606214840000|2020-11-24 10:47:20|116.9|116.8|116.95|116.8|116.95|116.8|116.9|116.75|15432
1606214850000|2020-11-24 10:47:30|||||||||18759
1606214860000|2020-11-24 10:47:40|117|116.9|116.9|116.8|117|116.9|116.9|116.8|21029
1606214870000|2020-11-24 10:47:50|116.95|116.85|116.95|116.85|117|116.85|116.95|116.8|7165
1606214880000|2020-11-24 10:48:00|117||117||117||117||12515
1606214890000|2020-11-24 10:48:10|||||||||2291
1606214900000|2020-11-24 10:48:20||116.9||116.85||116.9||116.85|111
1606214910000|2020-11-24 10:48:30|||||||||3903
1606214920000|2020-11-24 10:48:40|117.05|117|117.1|117|117.15|117|117|116.95|144544
1606214930000|2020-11-24 10:48:50|117.05|116.95|117.1|117|117.1|117|117|116.95|26485
1606214940000|2020-11-24 10:49:00|||||||||7831
1606214950000|2020-11-24 10:49:10|||||||||3739
1606214960000|2020-11-24 10:49:20|117.15|117.05|117.2|117.1|117.2|117.1|117.15|117|33839
1606214970000|2020-11-24 10:49:30|117.25||117.2||117.25||117.2||72067
1606214980000|2020-11-24 10:49:40|||||||||5128
1606214990000|2020-11-24 10:49:50|117.25|117.15|117.2|117.15|117.25|117.2|117.2|117.15|20373
1606215000000|2020-11-24 10:50:00|117.25|117.1|117.1|116.95|117.25|117.15|117.1|116.95|144239
1606215010000|2020-11-24 10:50:10|||||||||89
1606215020000|2020-11-24 10:50:20|117.05||117.05||117.05||117.05||10324
1606215030000|2020-11-24 10:50:30|117|116.9|117|116.9|117|116.95|116.95|116.85|24986
1606215040000|2020-11-24 10:50:40|116.95||117||117||116.95||1791
1606215050000|2020-11-24 10:50:50|||||||||10898
1606215060000|2020-11-24 10:51:00|117.05|116.95|117.1|117|117.1|117.05|117.05|116.9|36641
1606215070000|2020-11-24 10:51:10|||||||||1012071
1606215080000|2020-11-24 10:51:20|117.05||117.05||117.05||117.05||4104
1606215090000|2020-11-24 10:51:30|117.1|117.05|117.1|117.05|117.1|117.05|117.1|117.05|7816
1606215100000|2020-11-24 10:51:40||117||117||117.05||117|41131
1606215110000|2020-11-24 10:51:50|117|116.95|117|116.95|117.05|116.95|117|116.95|46974
1606215120000|2020-11-24 10:52:00|||||||||3660
1606215130000|2020-11-24 10:52:10|||||||||4242
1606215140000|2020-11-24 10:52:20|||||||||3000
1606215160000|2020-11-24 10:52:40||116.9||116.9||116.9||116.9|22059
1606215170000|2020-11-24 10:52:50|||||||||2000
1606215180000|2020-11-24 10:53:00||116.95||116.9||116.95||116.9|13614
1606215190000|2020-11-24 10:53:10|117.05|116.95|117|116.95|117.05|116.95|117|116.9|17059
1606215200000|2020-11-24 10:53:20|117.05||117||117.05||117||9540
1606215210000|2020-11-24 10:53:30|||||||||7168
1606215220000|2020-11-24 10:53:40|116.95|116.9|117|116.9|117|116.95|116.95|116.9|58422
1606215230000|2020-11-24 10:53:50|117.05|116.95|117.05|116.95|117.05|116.95|117|116.95|38666
1606215240000|2020-11-24 10:54:00|117.1|117|117.1|117|117.1|117|117.05|116.95|1325412
1606215250000|2020-11-24 10:54:10|117.05|117.05|117|116.9|117.1|117.05|117|116.9|23959
1606215260000|2020-11-24 10:54:20|116.9|116.85|116.95|116.85|117|116.95|116.9|116.85|2922362
1606215270000|2020-11-24 10:54:30|||||||||5745
1606215280000|2020-11-24 10:54:40|||||||||1053
1606215290000|2020-11-24 10:54:50|117|116.9|116.95|116.85|117|116.9|116.95|116.85|36403
1606215300000|2020-11-24 10:55:00||116.9||116.9||116.9||116.9|3800
1606215310000|2020-11-24 10:55:10||116.85||116.9||116.9||116.85|8051
1606215320000|2020-11-24 10:55:20|117|116.95|117.1|117|117.1|117|117|116.95|37235
1606215330000|2020-11-24 10:55:30|117.15|117.05|117.15|117.05|117.15|117.05|117.1|117|45795
1606215340000|2020-11-24 10:55:40|||||||||24111
1606215350000|2020-11-24 10:55:50|||||||||6237
1606215370000|2020-11-24 10:56:10|||||||||3400
1606215390000|2020-11-24 10:56:30|117.2|117.1|117.25|117.2|117.25|117.2|117.15|117.1|62370
1606215400000|2020-11-24 10:56:40|||||||||3705
1606215410000|2020-11-24 10:56:50||117.15||117.2||117.2||117.15|33880
1606215420000|2020-11-24 10:57:00|||||||||15334
1606215430000|2020-11-24 10:57:10|117.3||117.3||117.3||117.3||57684
1606215440000|2020-11-24 10:57:20|||||||||17279
1606215450000|2020-11-24 10:57:30|117.35|117.25|117.5|117.35|117.5|117.35|117.3|117.25|23683
1606215460000|2020-11-24 10:57:40|117.45|117.3|117.5|117.3|117.5|117.35|117.4|117.3|10137
1606215470000|2020-11-24 10:57:50|||||||||1449
1606215480000|2020-11-24 10:58:00||117.35||117.35||117.35||117.35|10664
1606215490000|2020-11-24 10:58:10|||||||||6505
1606215500000|2020-11-24 10:58:20|||||||||12720
1606215520000|2020-11-24 10:58:40|117.45|117.3|117.45|117.3|117.45|117.3|117.35|117.25|28312
1606215530000|2020-11-24 10:58:50|117.4|117.25|117.25|117.15|117.4|117.25|117.25|117.15|29947
1606215540000|2020-11-24 10:59:00|117.3|117.2|117.3|117.2|117.35|117.2|117.2|117.2|34817
1606215550000|2020-11-24 10:59:10|||||||||1630
1606215570000|2020-11-24 10:59:30|||||||||5388
1606215580000|2020-11-24 10:59:40|||||||||980
1606215590000|2020-11-24 10:59:50|||||||||14708
1606215600000|2020-11-24 11:00:00|||||||||650
1606215610000|2020-11-24 11:00:10|||||||||2330
1606215620000|2020-11-24 11:00:20|117.35|117.25|117.4|117.25|117.4|117.25|117.35|117.2|15778
1606215630000|2020-11-24 11:00:30|117.45|117.3|117.45|117.35|117.45|117.35|117.45|117.3|3078
1606215640000|2020-11-24 11:00:40|||||||||17614
1606215650000|2020-11-24 11:00:50|||||||||4732
1606215660000|2020-11-24 11:01:00|117.4|117.3|117.35|117.25|117.4|117.3|117.35|117.25|79084
1606215670000|2020-11-24 11:01:10|||||||||5217
1606215680000|2020-11-24 11:01:20|||||||||40929
1606215690000|2020-11-24 11:01:30|117.3||117.3||117.3||117.3||9558
1606215700000|2020-11-24 11:01:40|117.2|117.2|117.2|117.15|117.25|117.2|117.2|117.15|17434
1606215710000|2020-11-24 11:01:50|||||||||9331
1606215720000|2020-11-24 11:02:00|117.15|117.1|117.15|117.1|117.2|117.1|117.1|117.05|23972
1606215730000|2020-11-24 11:02:10|117.2|117.15|117.2|117.1|117.2|117.15|117.15|117.1|15519
1606215740000|2020-11-24 11:02:20|117.15|117.15|117.2|117.15|117.25|117.15|117.15|117.1|23088
1606215750000|2020-11-24 11:02:30|||||||||10628
1606215760000|2020-11-24 11:02:40|117.25||117.2||117.25||117.2||32432
1606215770000|2020-11-24 11:02:50|||||||||500
1606215780000|2020-11-24 11:03:00||117.1||117.1||117.1||117.1|6793
1606215790000|2020-11-24 11:03:10|||||||||120117
1606215800000|2020-11-24 11:03:20|117|117.05|117.05|116.9|117.1|117.05|117|116.9|153519
1606215810000|2020-11-24 11:03:30|117.1|116.95|117.1|116.95|117.15|117|117.1|116.95|19546
1606215830000|2020-11-24 11:03:50|117|116.9|117|116.85|117|116.9|117|116.85|9534
1606215860000|2020-11-24 11:04:20|116.95|116.8|117.35|117.15|117.45|117.2|116.95|116.8|175551
1606215870000|2020-11-24 11:04:30|117.3||117.3||117.3||117.3||21332
1606215880000|2020-11-24 11:04:40||117.2||117.2||117.2||117.2|5079
1606215890000|2020-11-24 11:04:50|||||||||23238
1606215900000|2020-11-24 11:05:00|117.25|117.15|117.3|117.15|117.3|117.15|117.25|117.15|11589
1606215910000|2020-11-24 11:05:10|117.25|117.2|117.3|117.2|117.3|117.2|117.25|117.2|550
1606215920000|2020-11-24 11:05:20|||||||||9136
1606215940000|2020-11-24 11:05:40|117.25|117.15|117.25|117.15|117.25|117.2|117.25|117.15|21259
1606215950000|2020-11-24 11:05:50|||||||||56
1606215960000|2020-11-24 11:06:00|117.2|117.2|117.25|117.15|117.25|117.2|117.2|117.15|2221
1606215970000|2020-11-24 11:06:10|117.2|117.2|117.3|117.2|117.3|117.2|117.2|117.15|3452
1606215990000|2020-11-24 11:06:30|||||||||1928
1606216010000|2020-11-24 11:06:50|117.35|117.25|117.45|117.3|117.45|117.3|117.3|117.25|9474
1606216020000|2020-11-24 11:07:00|||||||||674
1606216030000|2020-11-24 11:07:10|||||||||1458
1606216040000|2020-11-24 11:07:20|117.5|117.35|117.5|117.35|117.5|117.4|117.45|117.3|27213
1606216050000|2020-11-24 11:07:30|||||||||8464
1606216060000|2020-11-24 11:07:40|||||||||22108
1606216070000|2020-11-24 11:07:50|117.55|117.4|117.5|117.35|117.55|117.4|117.5|117.35|42723
1606216080000|2020-11-24 11:08:00|117.45|117.3|117.4|117.35|117.45|117.35|117.4|117.3|33214
1606216090000|2020-11-24 11:08:10||117.3||117.3||117.3||117.3|13895
1606216100000|2020-11-24 11:08:20|||||||||1910
1606216110000|2020-11-24 11:08:30|117.45|117.35|117.5|117.35|117.5|117.35|117.45|117.35|24040
1606216120000|2020-11-24 11:08:40|||||||||5575
1606216140000|2020-11-24 11:09:00|117.4||117.4||117.45||117.4||160015
1606216150000|2020-11-24 11:09:10|117.45|117.4|117.45|117.35|117.45|117.4|117.4|117.35|63155
1606216160000|2020-11-24 11:09:20|117.4|117.4|117.5|117.35|117.5|117.4|117.4|117.35|7045
1606216170000|2020-11-24 11:09:30|||||||||1990
1606216180000|2020-11-24 11:09:40|117.55|117.4|117.5|117.35|117.55|117.4|117.45|117.35|24654
1606216200000|2020-11-24 11:10:00|117.55|117.4|117.55|117.4|117.55|117.45|117.55|117.4|4892
1606216210000|2020-11-24 11:10:10|||||||||94176
1606216220000|2020-11-24 11:10:20|117.5|117.5|117.45|117.35|117.5|117.5|117.4|117.25|249565
1606216230000|2020-11-24 11:10:30|117.5|117.4|117.5|117.35|117.5|117.4|117.5|117.35|21777
1606216240000|2020-11-24 11:10:40||117.4||117.4||117.4||117.4|19342
1606216250000|2020-11-24 11:10:50|117.55|117.45|117.7|117.6|117.7|117.6|117.55|117.45|46735
1606216260000|2020-11-24 11:11:00|117.6|117.55|117.6|117.5|117.65|117.6|117.6|117.5|21408
1606216270000|2020-11-24 11:11:10|||||||||14356
1606216280000|2020-11-24 11:11:20|||||||||47434
1606216290000|2020-11-24 11:11:30|117.55|117.45|117.55|117.45|117.55|117.45|117.55|117.4|9253
1606216300000|2020-11-24 11:11:40|||||||||4222
1606216310000|2020-11-24 11:11:50|||||||||113828
1606216320000|2020-11-24 11:12:00|117.6||117.6||117.6||117.55||8446
1606216330000|2020-11-24 11:12:10|117.65|117.5|117.7|117.55|117.7|117.55|117.65|117.45|20361
1606216340000|2020-11-24 11:12:20|||||||||5774
1606216350000|2020-11-24 11:12:30|||||||||15641
1606216370000|2020-11-24 11:12:50|||||||||840
1606216380000|2020-11-24 11:13:00|117.65|117.5|117.6|117.45|117.65|117.55|117.55|117.45|22542
1606216390000|2020-11-24 11:13:10|117.55|117.4|117.55|117.4|117.6|117.5|117.55|117.4|6702
1606216400000|2020-11-24 11:13:20|117.5||117.5||117.5||117.5||14053
1606216410000|2020-11-24 11:13:30|117.55|117.45|117.55|117.4|117.55|117.5|117.55|117.4|10431
1606216420000|2020-11-24 11:13:40|117.5|117.45|117.6|117.5|117.7|117.55|117.5|117.45|22428
1606216430000|2020-11-24 11:13:50|||||||||839
1606216440000|2020-11-24 11:14:00|117.65||117.65||117.65||117.6||1929
1606216450000|2020-11-24 11:14:10|117.7|117.55|117.7|117.5|117.7|117.55|117.7|117.5|23042
1606216460000|2020-11-24 11:14:20|117.65|117.45|117.55|117.45|117.65|117.45|117.55|117.45|544502
1606216470000|2020-11-24 11:14:30|||||||||32238
1606216480000|2020-11-24 11:14:40|117.6|117.5|117.7|117.5|117.7|117.55|117.55|117.45|26401
1606216490000|2020-11-24 11:14:50|||||||||1836
1606216500000|2020-11-24 11:15:00|117.75|117.55|117.75|117.65|117.75|117.65|117.7|117.55|15505
1606216510000|2020-11-24 11:15:10|117.8|117.7|117.8|117.65|117.8|117.7|117.75|117.65|5697
1606216520000|2020-11-24 11:15:20|||||||||13423
1606216530000|2020-11-24 11:15:30||117.7||117.7||117.7||117.65|11154
1606216540000|2020-11-24 11:15:40|117.85|117.75|117.9|117.85|117.95|117.9|117.8|117.75|59743
1606216550000|2020-11-24 11:15:50||117.8||117.8||117.8||117.8|3528
1606216560000|2020-11-24 11:16:00|||||||||35839
1606216570000|2020-11-24 11:16:10|||||||||16953
1606216580000|2020-11-24 11:16:20|117.85|117.75|117.9|117.75|117.9|117.8|117.85|117.7|21199
1606216590000|2020-11-24 11:16:30|||||||||7749
1606216600000|2020-11-24 11:16:40|117.85|117.7|117.8|117.65|117.85|117.75|117.8|117.65|41431
1606216610000|2020-11-24 11:16:50|||||||||7692
1606216620000|2020-11-24 11:17:00|117.75||117.8||117.8||117.75||20648
1606216630000|2020-11-24 11:17:10|||||||||4219
1606216640000|2020-11-24 11:17:20|117.75|117.6|117.75|117.6|117.75|117.6|117.75|117.6|18926
1606216650000|2020-11-24 11:17:30||117.65||117.65||117.65||117.65|1676
1606216660000|2020-11-24 11:17:40|||||||||8068
1606216670000|2020-11-24 11:17:50|||||||||10000
1606216680000|2020-11-24 11:18:00|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|4018
1606216690000|2020-11-24 11:18:10|117.7||117.7||117.7||117.7||1415
1606216700000|2020-11-24 11:18:20||117.6||117.6||117.6||117.6|30580
1606216710000|2020-11-24 11:18:30|||||||||6912
1606216730000|2020-11-24 11:18:50|||||||||835
1606216740000|2020-11-24 11:19:00|||||||||8200
1606216750000|2020-11-24 11:19:10|||||||||65
1606216760000|2020-11-24 11:19:20|||||||||3663
1606216770000|2020-11-24 11:19:30|117.75|117.7|117.7|117.6|117.75|117.7|117.7|117.6|10408
1606216780000|2020-11-24 11:19:40|117.75||117.75||117.8||117.75||810
1606216790000|2020-11-24 11:19:50|117.7|117.65|117.85|117.65|117.85|117.75|117.7|117.65|38730
1606216800000|2020-11-24 11:20:00|117.8|117.6|117.7|117.6|117.8|117.6|117.7|117.55|24299
1606216810000|2020-11-24 11:20:10|117.75|117.65|117.7|117.55|117.85|117.75|117.7|117.55|34078
1606216820000|2020-11-24 11:20:20|117.75|117.6|117.85|117.65|117.9|117.7|117.75|117.55|59596
1606216830000|2020-11-24 11:20:30|117.8||117.8||117.8||117.8||594
1606216840000|2020-11-24 11:20:40||117.7||117.7||117.7||117.65|28608
1606216850000|2020-11-24 11:20:50|117.7|117.65|117.8|117.65|117.8|117.65|117.7|117.65|41896
1606216860000|2020-11-24 11:21:00|||||||||3034
1606216870000|2020-11-24 11:21:10|117.65|117.6|117.8|117.65|117.8|117.65|117.65|117.6|26845
1606216880000|2020-11-24 11:21:20|117.75|117.7|117.85|117.7|117.85|117.75|117.75|117.65|7814
1606216890000|2020-11-24 11:21:30|117.8||117.8||117.8||117.8||29815
1606216900000|2020-11-24 11:21:40|117.85|117.75|117.9|117.8|117.9|117.8|117.85|117.75|3418
1606216910000|2020-11-24 11:21:50|117.95||117.95||118||117.95||26904
1606216920000|2020-11-24 11:22:00|118|117.85|118|117.85|118|117.85|118|117.85|40480
1606216930000|2020-11-24 11:22:10|||||||||42028
1606216940000|2020-11-24 11:22:20|117.95||117.95||117.95||117.95||1797
1606216950000|2020-11-24 11:22:30|118|117.9|118|117.9|118|117.9|118|117.9|26535
1606216960000|2020-11-24 11:22:40|118.05|117.95|118.1|118|118.1|118|118.05|117.95|68573
1606216970000|2020-11-24 11:22:50|118.15|118.05|118.15|118.05|118.15|118.05|118.15|118.05|43662
1606216980000|2020-11-24 11:23:00|118.2|118.15|118.15|118.05|118.2|118.15|118.15|118.05|89313
1606216990000|2020-11-24 11:23:10|||||||||4943
1606217000000|2020-11-24 11:23:20|118.2|118.1|118.2|118.1|118.2|118.1|118.2|118.1|7402
1606217010000|2020-11-24 11:23:30|118.25|118.15|118.2|118.1|118.25|118.15|118.2|118.1|46393
1606217020000|2020-11-24 11:23:40|||||||||3831
1606217030000|2020-11-24 11:23:50|||||||||10080
1606217040000|2020-11-24 11:24:00|||||||||7425
1606217050000|2020-11-24 11:24:10|||||||||8493
1606217060000|2020-11-24 11:24:20|118.25|118.15|118.3|118.2|118.3|118.2|118.25|118.15|16792
1606217070000|2020-11-24 11:24:30|118.35|118.25|118.45|118.3|118.45|118.3|118.35|118.25|10401
1606217080000|2020-11-24 11:24:40|||||||||8941
1606217090000|2020-11-24 11:24:50|118.5|118.35|118.5|118.4|118.5|118.4|118.45|118.35|11070
1606217100000|2020-11-24 11:25:00|118.45|118.45|118.5|118.35|118.55|118.45|118.45|118.35|40336
1606217110000|2020-11-24 11:25:10|118.45|118.4|118.65|118.5|118.7|118.65|118.45|118.4|244447
1606217120000|2020-11-24 11:25:20|118.55|118.45|118.55|118.45|118.55|118.5|118.5|118.45|27250
1606217130000|2020-11-24 11:25:30|118.6||118.55||118.6||118.55||29880
1606217140000|2020-11-24 11:25:40|118.6|118.5|118.55|118.45|118.6|118.5|118.55|118.45|42933
1606217150000|2020-11-24 11:25:50|118.5|118.4|118.45|118.25|118.5|118.4|118.45|118.25|208710
1606217160000|2020-11-24 11:26:00|118.4|118.2|118.25|118.15|118.4|118.25|118.25|118.15|14844
1606217170000|2020-11-24 11:26:10|118.3|118.35|118.4|118.25|118.45|118.4|118.3|118.2|160299
1606217180000|2020-11-24 11:26:20|118.45|118.3|118.55|118.5|118.55|118.5|118.45|118.3|31610
1606217190000|2020-11-24 11:26:30|118.6|118.45|118.65|118.45|118.65|118.5|118.5|118.4|47839
1606217200000|2020-11-24 11:26:40|118.7|118.55|118.65|118.45|118.7|118.55|118.65|118.45|12746
1606217210000|2020-11-24 11:26:50|118.7|118.55|118.7|118.55|118.7|118.6|118.7|118.55|50347
1606217220000|2020-11-24 11:27:00|118.65|118.5|118.65|118.5|118.65|118.5|118.65|118.5|8610
1606217230000|2020-11-24 11:27:10||118.45||118.45||118.45||118.45|7672
1606217240000|2020-11-24 11:27:20|118.6||118.6||118.6||118.6||6617
1606217250000|2020-11-24 11:27:30|118.55|118.4|118.5|118.4|118.55|118.45|118.5|118.35|14494
1606217260000|2020-11-24 11:27:40|118.45|118.35|118.5|118.35|118.5|118.4|118.45|118.35|27085
1606217270000|2020-11-24 11:27:50||118.4||118.35||118.4||118.35|7924
1606217290000|2020-11-24 11:28:10||118.45||118.35||118.45||118.35|16093
1606217300000|2020-11-24 11:28:20|118.45|118.3|118.4|118.3|118.45|118.3|118.35|118.3|14531
1606217310000|2020-11-24 11:28:30|118.45|118.35|118.45|118.35|118.45|118.35|118.45|118.35|2378
1606217320000|2020-11-24 11:28:40||118.3||118.35||118.35||118.3|6367
1606217330000|2020-11-24 11:28:50|118.5|118.3|118.45|118.3|118.5|118.3|118.45|118.3|33177
1606217340000|2020-11-24 11:29:00|||||||||14236
1606217350000|2020-11-24 11:29:10|||||||||7133
1606217360000|2020-11-24 11:29:20|||||||||16509
1606217370000|2020-11-24 11:29:30|||||||||994
1606217380000|2020-11-24 11:29:40||118.35||118.35||118.35||118.3|17428
1606217390000|2020-11-24 11:29:50|118.4|118.3|118.45|118.35|118.5|118.4|118.4|118.25|67642
1606217400000|2020-11-24 11:30:00|||||||||11749
1606217410000|2020-11-24 11:30:10||118.3||118.35||118.35||118.3|16640
1606217420000|2020-11-24 11:30:20|||||||||17292
1606217430000|2020-11-24 11:30:30|||||||||2202
1606217440000|2020-11-24 11:30:40|||||||||15596
1606217450000|2020-11-24 11:30:50|||||||||16359
1606217460000|2020-11-24 11:31:00|||||||||12008
1606217470000|2020-11-24 11:31:10|||||||||12060
1606217480000|2020-11-24 11:31:20|118.4|118.3|118.35|118.25|118.45|118.35|118.35|118.25|27649
1606217490000|2020-11-24 11:31:30|||||||||3546
1606217500000|2020-11-24 11:31:40|||||||||8070
1606217510000|2020-11-24 11:31:50|||||||||3640
1606217520000|2020-11-24 11:32:00|||||||||4522
1606217530000|2020-11-24 11:32:10|||||||||6554
1606217540000|2020-11-24 11:32:20|||||||||1267
1606217550000|2020-11-24 11:32:30|118.3|118.2|118.2|118.1|118.3|118.2|118.15|118.1|85486
1606217560000|2020-11-24 11:32:40|118.15||118.2||118.2||118.15||7392
1606217570000|2020-11-24 11:32:50|118.15|118.05|118|117.8|118.15|118.1|118|117.8|105676
1606217580000|2020-11-24 11:33:00|||||||||55436
1606217590000|2020-11-24 11:33:10|117.95|117.75|117.65|117.55|117.95|117.75|117.6|117.5|51677
1606217600000|2020-11-24 11:33:20|||||||||12456
1606217610000|2020-11-24 11:33:30|117.6|117.5|117.5|117.4|117.65|117.5|117.5|117.4|10397
1606217620000|2020-11-24 11:33:40|117.45|117.35|117.4|117.3|117.45|117.35|117.3|117.2|58353
1606217630000|2020-11-24 11:33:50|117.45|117.35|117.7|117.45|117.7|117.45|117.45|117.35|42152
1606217640000|2020-11-24 11:34:00|117.75|117.5|117.85|117.7|117.9|117.7|117.75|117.5|40264
1606217650000|2020-11-24 11:34:10|117.9|117.75|117.9|117.75|117.9|117.75|117.9|117.75|209736
1606217660000|2020-11-24 11:34:20|117.85|117.8|118.15|118.05|118.15|118.05|117.85|117.8|133513
1606217670000|2020-11-24 11:34:30|118.1|117.95|118.1|118|118.1|118.05|118.1|117.9|33016
1606217680000|2020-11-24 11:34:40||118.05||117.95||118.05||117.95|142
1606217690000|2020-11-24 11:34:50|||||||||17326
1606217700000|2020-11-24 11:35:00|||||||||8639
1606217710000|2020-11-24 11:35:10|||||||||12917
1606217720000|2020-11-24 11:35:20|118.05|117.9|117.95|117.8|118.05|117.95|117.95|117.8|99202
1606217730000|2020-11-24 11:35:30|117.9|117.75|117.8|117.65|117.9|117.75|117.8|117.65|7505
1606217740000|2020-11-24 11:35:40|117.7|117.6|117.7|117.55|117.7|117.6|117.7|117.55|34961
1606217750000|2020-11-24 11:35:50||117.6||117.6||117.6||117.6|16097
1606217760000|2020-11-24 11:36:00|117.75|117.65|117.9|117.75|117.9|117.75|117.75|117.65|21885
1606217770000|2020-11-24 11:36:10|117.95|118|118|117.85|118.05|118|117.95|117.75|41557
1606217780000|2020-11-24 11:36:20|118.05|117.9|118.05|117.95|118.05|117.95|118.05|117.9|2316
1606217800000|2020-11-24 11:36:40|118.1|118|118.1|118|118.1|118|118.1|118|5427
1606217810000|2020-11-24 11:36:50|118.15|118.05|118.15|118.05|118.15|118.05|118.15|118.05|1579
1606217820000|2020-11-24 11:37:00|118.2|118.1|118.2|118.05|118.2|118.1|118.1|118.05|4027
1606217830000|2020-11-24 11:37:10|118.25|118.15|118.4|118.25|118.4|118.25|118.25|118.05|12653
1606217840000|2020-11-24 11:37:20|118.45||118.5||118.5||118.45||3000
1606217850000|2020-11-24 11:37:30|||||||||1250
1606217860000|2020-11-24 11:37:40|||||||||17100
1606217870000|2020-11-24 11:37:50|||||||||26136
1606217880000|2020-11-24 11:38:00|||||||||2500
1606217890000|2020-11-24 11:38:10|||||||||11493
1606217900000|2020-11-24 11:38:20|118.45|118.3|118.5|118.35|118.5|118.35|118.45|118.3|19888
1606217910000|2020-11-24 11:38:30|118.45|118.3|118.45|118.35|118.45|118.35|118.45|118.3|30974
1606217920000|2020-11-24 11:38:40|118.5||118.45||118.5||118.45||6276
1606217930000|2020-11-24 11:38:50|118.5|118.4|118.5|118.4|118.5|118.4|118.5|118.4|8734
1606217940000|2020-11-24 11:39:00|118.55|118.45|118.5|118.4|118.6|118.5|118.5|118.4|153324
1606217950000|2020-11-24 11:39:10|118.55|118.45|118.55|118.45|118.55|118.45|118.55|118.45|11876
1606217960000|2020-11-24 11:39:20|118.6|118.5|118.6|118.5|118.6|118.5|118.6|118.45|45794
1606217970000|2020-11-24 11:39:30|118.55|118.55|118.7|118.55|118.7|118.55|118.55|118.55|41562
1606217980000|2020-11-24 11:39:40|118.75|118.6|118.8|118.65|118.8|118.65|118.6|118.55|82149
1606217990000|2020-11-24 11:39:50|118.65|118.6|118.75|118.6|118.75|118.65|118.65|118.6|115693
1606218000000|2020-11-24 11:40:00|118.7|118.55|118.6|118.45|118.7|118.6|118.6|118.4|58308
1606218010000|2020-11-24 11:40:10|118.55|118.4|118.5|118.4|118.55|118.4|118.5|118.4|28526
1606218020000|2020-11-24 11:40:20|118.55||118.55||118.55||118.55||9842
1606218030000|2020-11-24 11:40:30|||||||||5985
1606218040000|2020-11-24 11:40:40||118.45||118.45||118.45||118.45|10274
1606218050000|2020-11-24 11:40:50|118.6|118.5|118.6|118.5|118.6|118.5|118.6|118.5|7458
1606218070000|2020-11-24 11:41:10|118.55||118.6||118.6||118.55||52398
1606218080000|2020-11-24 11:41:20|118.55|118.45|118.55|118.4|118.55|118.45|118.5|118.4|31098
1606218090000|2020-11-24 11:41:30|||||||||84
1606218100000|2020-11-24 11:41:40|118.5|118.45|118.6|118.45|118.6|118.45|118.5|118.45|18488
1606218110000|2020-11-24 11:41:50||118.5||118.5||118.5||118.5|432
1606218120000|2020-11-24 11:42:00|||||||||5953
1606218130000|2020-11-24 11:42:10|||||||||16736
1606218140000|2020-11-24 11:42:20|||||||||10211
1606218150000|2020-11-24 11:42:30|118.65|118.55|118.75|118.6|118.75|118.6|118.6|118.5|26309
1606218160000|2020-11-24 11:42:40|||||||||20441
1606218170000|2020-11-24 11:42:50|||||||||34340
1606218180000|2020-11-24 11:43:00|118.8|118.65|118.75|118.65|118.8|118.65|118.75|118.6|9676
1606218190000|2020-11-24 11:43:10|||||||||3936
1606218200000|2020-11-24 11:43:20|118.8||118.8||118.8||118.75||14773
1606218210000|2020-11-24 11:43:30|||||||||5014
1606218220000|2020-11-24 11:43:40|||||||||2467
1606218230000|2020-11-24 11:43:50|||||||||4130
1606218240000|2020-11-24 11:44:00|||||||||1685
1606218250000|2020-11-24 11:44:10|118.75|118.7|118.75|118.65|118.75|118.7|118.75|118.65|27032
1606218260000|2020-11-24 11:44:20|||||||||7945
1606218270000|2020-11-24 11:44:30|118.8|118.7|118.8|118.7|118.8|118.7|118.8|118.7|11885
1606218280000|2020-11-24 11:44:40|118.75|118.65|118.8|118.65|118.8|118.65|118.75|118.65|14683
1606218290000|2020-11-24 11:44:50|||||||||20596
1606218300000|2020-11-24 11:45:00|118.75|118.6|118.65|118.5|118.75|118.6|118.6|118.5|155420
1606218310000|2020-11-24 11:45:10|118.6|118.45|118.55|118.4|118.6|118.45|118.55|118.4|19203
1606218320000|2020-11-24 11:45:20|118.6|118.45|118.5|118.35|118.7|118.65|118.45|118.35|133472
1606218330000|2020-11-24 11:45:30|118.45||118.45||118.5||118.45||8294
1606218340000|2020-11-24 11:45:40|||||||||15047
1606218350000|2020-11-24 11:45:50|118.4|118.3|118.4|118.25|118.45|118.3|118.35|118.25|63017
1606218360000|2020-11-24 11:46:00|118.45||118.45||118.45||118.45||24404
1606218370000|2020-11-24 11:46:10|118.4||118.45||118.45||118.4||15556
1606218380000|2020-11-24 11:46:20|118.4|118.3|118.45|118.3|118.45|118.3|118.4|118.3|14368
1606218390000|2020-11-24 11:46:30|||||||||94
1606218400000|2020-11-24 11:46:40|118.5|118.35|118.55|118.4|118.55|118.5|118.5|118.35|50782
1606218410000|2020-11-24 11:46:50|||||||||3738
1606218420000|2020-11-24 11:47:00||118.5||118.5||118.5||118.4|9322
1606218430000|2020-11-24 11:47:10||118.45||118.5||118.5||118.45|35706
1606218440000|2020-11-24 11:47:20|118.5|118.45|118.55|118.45|118.55|118.5|118.5|118.45|13685
1606218450000|2020-11-24 11:47:30||118.5||118.45||118.5||118.4|5182
1606218460000|2020-11-24 11:47:40|||||||||74186
1606218470000|2020-11-24 11:47:50|118.5||118.55||118.55||118.5||18592
1606218480000|2020-11-24 11:48:00|||||||||400
1606218490000|2020-11-24 11:48:10|||||||||30616
1606218500000|2020-11-24 11:48:20||118.5||118.45||118.5||118.45|42794
1606218510000|2020-11-24 11:48:30|118.5|118.5|118.55|118.45|118.55|118.5|118.5|118.4|20479
1606218520000|2020-11-24 11:48:40|||||||||1687
1606218530000|2020-11-24 11:48:50|||||||||602
1606218540000|2020-11-24 11:49:00|||||||||15540
1606218550000|2020-11-24 11:49:10|||||||||2373
1606218560000|2020-11-24 11:49:20|118.6|118.5|118.65|118.55|118.65|118.55|118.6|118.45|6132
1606218570000|2020-11-24 11:49:30|||||||||1677
1606218580000|2020-11-24 11:49:40|118.6||118.6||118.6||118.6||1387
1606218590000|2020-11-24 11:49:50|118.65|118.6|118.65|118.6|118.65|118.6|118.65|118.6|15754
1606218610000|2020-11-24 11:50:10|118.7|118.65|118.85|118.75|118.85|118.75|118.65|118.6|62387
1606218620000|2020-11-24 11:50:20|118.9|118.8|118.9|118.75|118.9|118.8|118.75|118.7|68626
1606218630000|2020-11-24 11:50:30|118.85||118.85||118.85||118.85||3629
1606218650000|2020-11-24 11:50:50|118.8|118.7|118.8|118.7|118.8|118.75|118.75|118.65|26919
1606218660000|2020-11-24 11:51:00|118.75|118.65|118.7|118.6|118.75|118.65|118.7|118.55|23067
1606218670000|2020-11-24 11:51:10|||||||||515
1606218680000|2020-11-24 11:51:20||118.65||118.6||118.65||118.6|12051
1606218690000|2020-11-24 11:51:30|||||||||4514
1606218700000|2020-11-24 11:51:40|118.75|118.65|118.8|118.65|118.8|118.65|118.7|118.65|31221
1606218710000|2020-11-24 11:51:50|118.85|118.7|118.85|118.7|118.85|118.7|118.85|118.7|15268
1606218720000|2020-11-24 11:52:00|||||||||7073
1606218730000|2020-11-24 11:52:10|||||||||35125
1606218740000|2020-11-24 11:52:20|||||||||8003
1606218750000|2020-11-24 11:52:30|||||||||10857
1606218760000|2020-11-24 11:52:40|||||||||16818
1606218770000|2020-11-24 11:52:50|118.8||118.85||118.85||118.8||60843
1606218780000|2020-11-24 11:53:00|||||||||1694
1606218790000|2020-11-24 11:53:10|118.9|118.75|118.85|118.75|118.9|118.8|118.85|118.7|12718
1606218800000|2020-11-24 11:53:20|118.8|118.7|118.8|118.7|118.8|118.75|118.75|118.7|5865
1606218810000|2020-11-24 11:53:30|118.85|118.75|118.8|118.7|118.85|118.75|118.75|118.7|22328
1606218820000|2020-11-24 11:53:40|118.85||118.85||118.85||118.8||8674
1606218830000|2020-11-24 11:53:50|118.9|118.8|118.9|118.8|118.9|118.8|118.85|118.8|14439
1606218840000|2020-11-24 11:54:00||118.75||118.8||118.8||118.75|9092
1606218850000|2020-11-24 11:54:10|||||||||4234
1606218860000|2020-11-24 11:54:20|118.85|118.75|118.85|118.75|118.85|118.75|118.85|118.75|21886
1606218870000|2020-11-24 11:54:30|118.8||118.8||118.8||118.8||7666
1606218880000|2020-11-24 11:54:40|118.85|118.8|118.85|118.75|118.85|118.8|118.85|118.75|22121
1606218890000|2020-11-24 11:54:50|118.8|118.7|118.8|118.7|118.8|118.7|118.8|118.7|8901
1606218900000|2020-11-24 11:55:00|118.85||118.85||118.85||118.8||5539
1606218910000|2020-11-24 11:55:10|||||||||15932
1606218920000|2020-11-24 11:55:20|118.8|118.8|118.8|118.7|118.8|118.8|118.8|118.7|13620
1606218930000|2020-11-24 11:55:30|118.85|118.75|118.8|118.7|118.85|118.75|118.8|118.7|4834
1606218940000|2020-11-24 11:55:40|118.85||118.8||118.85||118.8||0
1606218950000|2020-11-24 11:55:50|118.85|118.75|118.85|118.75|118.85|118.75|118.85|118.75|19616
1606218960000|2020-11-24 11:56:00|||||||||9286
1606218970000|2020-11-24 11:56:10|||||||||12135
1606218980000|2020-11-24 11:56:20|||||||||1523792
1606218990000|2020-11-24 11:56:30|||||||||157
1606219000000|2020-11-24 11:56:40|||||||||1525296
1606219010000|2020-11-24 11:56:50|||||||||1827
1606219020000|2020-11-24 11:57:00|||||||||9282
1606219030000|2020-11-24 11:57:10|||||||||10006
1606219040000|2020-11-24 11:57:20|||||||||2544
1606219050000|2020-11-24 11:57:30|118.75|118.7|118.75|118.65|118.75|118.7|118.75|118.65|35911
1606219060000|2020-11-24 11:57:40|118.7|118.6|118.7|118.6|118.7|118.6|118.7|118.6|4978
1606219070000|2020-11-24 11:57:50|118.65|118.55|118.6|118.5|118.65|118.55|118.6|118.5|13893
1606219080000|2020-11-24 11:58:00|118.55|118.45|118.5|118.45|118.55|118.5|118.5|118.4|59071
1606219090000|2020-11-24 11:58:10|||||||||1918
1606219100000|2020-11-24 11:58:20|118.45|118.4|118.35|118.2|118.45|118.45|118.35|118.2|28790
1606219110000|2020-11-24 11:58:30||118.25||118.25||118.25||118.25|22600
1606219120000|2020-11-24 11:58:40|||||||||4203
1606219130000|2020-11-24 11:58:50|118.3|118.2|118.35|118.25|118.35|118.25|118.3|118.15|24570
1606219140000|2020-11-24 11:59:00|118.4|118.3|118.35|118.3|118.4|118.3|118.35|118.3|9545
1606219150000|2020-11-24 11:59:10|118.3|118.25|118.4|118.25|118.4|118.25|118.3|118.25|8299
1606219160000|2020-11-24 11:59:20|118.35||118.4||118.4||118.35||7217
1606219170000|2020-11-24 11:59:30|118.35||118.35||118.35||118.35||15339
1606219180000|2020-11-24 11:59:40|118.4||118.35||118.4||118.35||11447
1606219200000|2020-11-24 12:00:00|118.3|118.2|118.35|118.2|118.35|118.2|118.3|118.2|20666
1606219210000|2020-11-24 12:00:10|118.3||118.35||118.35||118.3||5946
1606219220000|2020-11-24 12:00:20|||||||||3000
1606219230000|2020-11-24 12:00:30|||||||||1620
1606219240000|2020-11-24 12:00:40|||||||||2000
1606219250000|2020-11-24 12:00:50|118.4|118.25|118.35|118.25|118.4|118.35|118.35|118.25|23399
1606219260000|2020-11-24 12:01:00|118.4||118.35||118.4||118.35||0
1606219270000|2020-11-24 12:01:10|118.4||118.4||118.4||118.4||25350
1606219280000|2020-11-24 12:01:20|118.35|118.2|118.35|118.2|118.35|118.2|118.35|118.2|16272
1606219290000|2020-11-24 12:01:30||118.25||118.2||118.25||118.2|2939
1606219300000|2020-11-24 12:01:40|||||||||1000
1606219310000|2020-11-24 12:01:50|||||||||303
1606219320000|2020-11-24 12:02:00|||||||||12973
1606219330000|2020-11-24 12:02:10|118.3||118.3||118.35||118.3||20563
1606219340000|2020-11-24 12:02:20|118.25|118.15|118.2|118.1|118.25|118.15|118.2|118.05|82415
1606219350000|2020-11-24 12:02:30|118.15|118.05|117.95|117.8|118.15|118.05|117.95|117.8|40455
1606219360000|2020-11-24 12:02:40||117.75||117.8||117.8||117.75|57622
1606219370000|2020-11-24 12:02:50|117.9||117.9||117.9||117.9||22717
1606219380000|2020-11-24 12:03:00|117.85|117.75|117.75|117.65|117.85|117.75|117.75|117.65|26500
1606219390000|2020-11-24 12:03:10|117.8||117.75||117.8||117.75||19564
1606219400000|2020-11-24 12:03:20|117.7|117.6|117.5|117.4|117.75|117.65|117.5|117.4|44743
1606219410000|2020-11-24 12:03:30|117.55|117.45|117.6|117.5|117.6|117.5|117.55|117.45|12398
1606219420000|2020-11-24 12:03:40|117.55|117.45|117.45|117.35|117.55|117.45|117.35|117.1|110203
1606219430000|2020-11-24 12:03:50|117.5|117.4|117.65|117.45|117.65|117.45|117.45|117.35|26984
1606219440000|2020-11-24 12:04:00|117.6|117.4|117.65|117.45|117.65|117.45|117.35|117.25|84779
1606219450000|2020-11-24 12:04:10|117.55|117.5|117.65|117.5|117.65|117.5|117.55|117.5|4369
1606219460000|2020-11-24 12:04:20|117.7|117.65|117.75|117.6|117.75|117.65|117.55|117.5|54465
1606219470000|2020-11-24 12:04:30|117.8|117.65|118|117.8|118|117.8|117.8|117.65|28543
1606219480000|2020-11-24 12:04:40|117.95|117.9|118|117.9|118|117.9|117.95|117.85|12819
1606219490000|2020-11-24 12:04:50|118.05|117.95|118|117.8|118.05|118|117.9|117.8|77883
1606219500000|2020-11-24 12:05:00|117.95|117.7|117.9|117.65|117.95|117.7|117.85|117.6|7483
1606219510000|2020-11-24 12:05:10|117.85||117.9||117.9||117.85||9416
1606219520000|2020-11-24 12:05:20|117.85|117.7|117.5|117.35|117.9|117.7|117.45|117.3|58601
1606219530000|2020-11-24 12:05:30|||||||||9664
1606219540000|2020-11-24 12:05:40|117.55|117.3|117|116.85|117.55|117.3|116.9|116.85|139239
1606219550000|2020-11-24 12:05:50|117.05|116.9|117|116.9|117.05|116.95|116.95|116.85|186475
1606219560000|2020-11-24 12:06:00|||||||||23958
1606219580000|2020-11-24 12:06:20|117.05|116.95|117|116.9|117.05|116.95|117|116.9|44389
1606219590000|2020-11-24 12:06:30|117.05|116.85|116.95|116.85|117.05|116.9|116.95|116.85|20030
1606219600000|2020-11-24 12:06:40|116.9|116.8|116.9|116.8|116.95|116.8|116.85|116.8|55820
1606219610000|2020-11-24 12:06:50|116.8|116.75|116.85|116.8|116.95|116.8|116.8|116.75|43970
1606219620000|2020-11-24 12:07:00|116.8|116.75|116.7|116.55|116.8|116.75|116.5|116.35|191721
1606219630000|2020-11-24 12:07:10|||||||||2057
1606219640000|2020-11-24 12:07:20|116.8|116.6|116.95|116.85|116.95|116.85|116.8|116.6|44013
1606219650000|2020-11-24 12:07:30|117|116.8|117.05|116.85|117.05|116.85|117|116.8|24621
1606219660000|2020-11-24 12:07:40|117.1|116.95|117.15|117|117.15|117|117.1|116.95|54793
1606219670000|2020-11-24 12:07:50|||||||||8485
1606219680000|2020-11-24 12:08:00|117.2||117.35||117.35||117.2||11856
1606219690000|2020-11-24 12:08:10|117.2|117.05|117.6|117.25|117.6|117.25|117.2|117.05|36438
1606219700000|2020-11-24 12:08:20|117.65|117.3|117.7|117.5|118.05|117.65|117.6|117.3|159246
1606219710000|2020-11-24 12:08:30|117.65|117.45|117.55|117.4|117.65|117.5|117.55|117.4|25560
1606219720000|2020-11-24 12:08:40||117.45||117.45||117.45||117.45|4053
1606219740000|2020-11-24 12:09:00|117.6|117.5|117.8|117.7|117.8|117.7|117.6|117.5|31444
1606219750000|2020-11-24 12:09:10|117.75|117.65|117.8|117.6|117.8|117.7|117.75|117.6|57502
1606219760000|2020-11-24 12:09:20|||||||||3373
1606219770000|2020-11-24 12:09:30|117.75|117.55|117.3|117.15|117.75|117.6|117.3|117.15|39654
1606219780000|2020-11-24 12:09:40|117.35|117.2|117.55|117.4|117.55|117.4|117.35|117.2|5675
1606219790000|2020-11-24 12:09:50|117.6|117.45|117.6|117.5|117.6|117.5|117.6|117.45|7162
1606219800000|2020-11-24 12:10:00|117.65|117.55|117.65|117.55|117.65|117.55|117.65|117.55|41050
1606219810000|2020-11-24 12:10:10||117.6||117.55||117.6||117.55|11051
1606219820000|2020-11-24 12:10:20|117.55|117.5|117.6|117.5|117.65|117.55|117.55|117.5|36467
1606219840000|2020-11-24 12:10:40|||||||||31446
1606219850000|2020-11-24 12:10:50|||||||||2054
1606219860000|2020-11-24 12:11:00|117.55|117.45|117.5|117.35|117.55|117.45|117.45|117.3|24353
1606219870000|2020-11-24 12:11:10|117.55||117.5||117.55||117.5||33377
1606219880000|2020-11-24 12:11:20||117.4||117.4||117.4||117.4|17002
1606219890000|2020-11-24 12:11:30|117.55|117.45|117.7|117.6|117.75|117.6|117.55|117.45|14590
1606219900000|2020-11-24 12:11:40|117.75||117.75||117.75||117.75||50
1606219910000|2020-11-24 12:11:50|117.7||117.7||117.7||117.7||3519
1606219920000|2020-11-24 12:12:00|117.75|117.65|117.7|117.6|117.75|117.65|117.7|117.6|11483
1606219930000|2020-11-24 12:12:10|||||||||1274
1606219940000|2020-11-24 12:12:20|||||||||3381
1606219950000|2020-11-24 12:12:30|117.65|117.55|117.55|117.4|117.65|117.55|117.55|117.4|11868
1606219960000|2020-11-24 12:12:40|117.5|117.35|117.5|117.35|117.5|117.35|117.5|117.3|12259
1606219970000|2020-11-24 12:12:50|117.45|117.3|117.25|117.15|117.45|117.3|117.25|117.1|28693
1606219980000|2020-11-24 12:13:00|117.35||117.3||117.35||117.25||21579
1606219990000|2020-11-24 12:13:10|||||||||14049
1606220000000|2020-11-24 12:13:20|117.25|117.1|117.25|117.1|117.25|117.1|117.15|117.05|10883
1606220010000|2020-11-24 12:13:30|117.3|117.15|117.45|117.3|117.45|117.4|117.3|117.15|45294
1606220020000|2020-11-24 12:13:40|117.5||117.5||117.5||117.5||8663
1606220030000|2020-11-24 12:13:50||117.35||117.35||117.35||117.35|11689
1606220050000|2020-11-24 12:14:10|||||||||7259
1606220060000|2020-11-24 12:14:20|117.45|117.3|117.1|116.9|117.45|117.3|117.05|116.9|64346
1606220070000|2020-11-24 12:14:30|117.05|116.85|116.95|116.8|117.05|116.85|116.85|116.75|9151
1606220080000|2020-11-24 12:14:40|116.9|116.75|116.9|116.8|116.9|116.8|116.9|116.75|8549
1606220090000|2020-11-24 12:14:50|||||||||865
1606220100000|2020-11-24 12:15:00|||||||||25509
1606220110000|2020-11-24 12:15:10|116.85|116.75|116.85|116.65|116.85|116.8|116.85|116.65|6810
1606220120000|2020-11-24 12:15:20|116.9|116.9|116.6|116.5|116.95|116.9|116.6|116.5|60279
1606220130000|2020-11-24 12:15:30|116.55|116.55|116.6|116.5|116.6|116.55|116.55|116.5|34226
1606220140000|2020-11-24 12:15:40|||||||||10866
1606220150000|2020-11-24 12:15:50|116.55|116.55|116.6|116.5|116.6|116.55|116.55|116.5|13106
1606220160000|2020-11-24 12:16:00|116.55|116.45|116.55|116.4|116.6|116.45|116.5|116.4|15071
1606220170000|2020-11-24 12:16:10|||||||||1985
1606220180000|2020-11-24 12:16:20|||||||||1697
1606220190000|2020-11-24 12:16:30|116.6|116.45|116.8|116.7|116.8|116.7|116.6|116.45|45933
1606220200000|2020-11-24 12:16:40|||||||||20779
1606220220000|2020-11-24 12:17:00|116.85|116.75|116.9|116.75|116.95|116.75|116.85|116.75|29469
1606220230000|2020-11-24 12:17:10|116.95||116.95||116.95||116.95||3141
1606220240000|2020-11-24 12:17:20|116.9||116.9||116.9||116.9||2128
1606220250000|2020-11-24 12:17:30|||||||||2875
1606220260000|2020-11-24 12:17:40|||||||||23737
1606220270000|2020-11-24 12:17:50|116.95|116.8|116.95|116.8|116.95|116.8|116.9|116.75|19569
1606220280000|2020-11-24 12:18:00|117|116.95|116.95|116.8|117|116.95|116.9|116.8|40776
1606220290000|2020-11-24 12:18:10|117|116.85|116.95|116.85|117|116.85|116.95|116.85|2346
1606220300000|2020-11-24 12:18:20|117|116.9|117.1|117|117.15|117|117|116.9|23940
1606220310000|2020-11-24 12:18:30|117.05|116.95|117.05|116.95|117.05|117|117.05|116.9|18615
1606220320000|2020-11-24 12:18:40|||||||||16985
1606220330000|2020-11-24 12:18:50|117.1|117.05|116.95|116.8|117.1|117.05|116.95|116.8|42004
1606220340000|2020-11-24 12:19:00|116.9|116.75|116.9|116.7|116.95|116.75|116.85|116.7|6556
1606220350000|2020-11-24 12:19:10||116.75||116.7||116.75||116.7|1610
1606220360000|2020-11-24 12:19:20|116.85|116.65|116.85|116.65|116.85|116.65|116.8|116.65|4746
1606220370000|2020-11-24 12:19:30||116.7||116.7||116.7||116.7|3000
1606220390000|2020-11-24 12:19:50|||||||||2384
1606220400000|2020-11-24 12:20:00|116.8|116.75|116.9|116.75|116.9|116.75|116.8|116.75|22073
1606220410000|2020-11-24 12:20:10||116.8||116.8||116.8||116.8|0
1606220420000|2020-11-24 12:20:20|116.95|116.85|117.1|117|117.1|117|116.95|116.85|36324
1606220430000|2020-11-24 12:20:30|117.15||117.15||117.15||117.15||5845
1606220440000|2020-11-24 12:20:40|||||||||1220
1606220450000|2020-11-24 12:20:50|117.1||117.15||117.15||117.1||34599
1606220470000|2020-11-24 12:21:10|117.1|116.95|117.1|116.9|117.1|116.95|117.05|116.9|22817
1606220480000|2020-11-24 12:21:20|117.05|117|116.9|116.75|117.05|117|116.9|116.75|22379
1606220490000|2020-11-24 12:21:30|||||||||1721
1606220500000|2020-11-24 12:21:40||116.8||116.75||116.8||116.75|11985
1606220510000|2020-11-24 12:21:50|116.85||116.9||116.9||116.85||20029
1606220520000|2020-11-24 12:22:00|116.85|116.8|116.85|116.75|116.85|116.8|116.85|116.75|4585
1606220540000|2020-11-24 12:22:20|116.8|116.7|116.65|116.55|116.85|116.7|116.65|116.55|99515
1606220550000|2020-11-24 12:22:30|116.6|116.5|116.75|116.65|116.75|116.65|116.5|116.45|94570
1606220560000|2020-11-24 12:22:40|116.8||116.85||116.85||116.8||8257
1606220570000|2020-11-24 12:22:50||116.7||116.7||116.7||116.7|1001
1606220580000|2020-11-24 12:23:00||116.75||116.75||116.75||116.75|1766
1606220590000|2020-11-24 12:23:10||116.8||116.75||116.8||116.75|27297
1606220600000|2020-11-24 12:23:20|116.8|116.7|116.75|116.6|116.8|116.7|116.75|116.6|7073
1606220610000|2020-11-24 12:23:30|116.7|116.55|116.7|116.6|116.7|116.6|116.7|116.55|0
1606220620000|2020-11-24 12:23:40|||||||||814
1606220630000|2020-11-24 12:23:50|116.65||116.7||116.7||116.65||1654
1606220640000|2020-11-24 12:24:00||116.55||116.5||116.55||116.5|6775
1606220650000|2020-11-24 12:24:10|116.65|116.45|116.65|116.45|116.65|116.45|116.65|116.45|1695
1606220670000|2020-11-24 12:24:30|116.6|116.4|116.75|116.6|116.75|116.65|116.5|116.4|51304
1606220680000|2020-11-24 12:24:40|||||||||14821
1606220690000|2020-11-24 12:24:50|116.6|116.55|116.55|116.5|116.6|116.55|116.55|116.5|82184
1606220700000|2020-11-24 12:25:00|116.6|116.55|116.65|116.5|116.7|116.55|116.55|116.5|13563
1606220710000|2020-11-24 12:25:10|||||||||1094
1606220720000|2020-11-24 12:25:20|||||||||4286
1606220730000|2020-11-24 12:25:30|116.7||116.65||116.7||116.65||54122
1606220740000|2020-11-24 12:25:40|116.7|116.55|116.75|116.6|116.75|116.65|116.65|116.55|20618
1606220750000|2020-11-24 12:25:50||116.65||116.65||116.65||116.65|847
1606220760000|2020-11-24 12:26:00|||||||||28995
1606220770000|2020-11-24 12:26:10|116.6|116.6|116.65|116.5|116.75|116.65|116.6|116.5|58623
1606220790000|2020-11-24 12:26:30|116.7|116.55|116.75|116.55|116.75|116.65|116.7|116.55|145
1606220800000|2020-11-24 12:26:40||116.6||116.6||116.6||116.55|14312
1606220810000|2020-11-24 12:26:50|116.8|116.65|116.8|116.65|116.8|116.7|116.75|116.6|19807
1606220820000|2020-11-24 12:27:00|116.75|116.6|116.65|116.5|116.75|116.6|116.65|116.5|13756
1606220830000|2020-11-24 12:27:10|||||||||440
1606220840000|2020-11-24 12:27:20|||||||||2133
1606220850000|2020-11-24 12:27:30|116.6|116.45|116.65|116.5|116.65|116.5|116.6|116.4|36457
1606220860000|2020-11-24 12:27:40|116.6||116.65||116.65||116.6||1697
1606220880000|2020-11-24 12:28:00|116.7|116.55|116.65|116.55|116.7|116.55|116.65|116.55|3407
1606220890000|2020-11-24 12:28:10|116.7|116.6|116.7|116.6|116.7|116.6|116.65|116.6|1853
1606220900000|2020-11-24 12:28:20|116.65|116.65|116.7|116.6|116.7|116.65|116.65|116.6|2677
1606220910000|2020-11-24 12:28:30|116.65|116.65|116.95|116.85|116.95|116.85|116.65|116.65|24629
1606220920000|2020-11-24 12:28:40|117|116.9|117.1|116.95|117.1|116.95|116.95|116.75|50307
1606220930000|2020-11-24 12:28:50|117.15|117|117|116.85|117.15|117|117|116.85|47756
1606220940000|2020-11-24 12:29:00|117.05|116.9|117.15|117.05|117.15|117.05|117|116.85|12120
1606220950000|2020-11-24 12:29:10|117.1|117.1|117.1|117|117.1|117.1|117.1|116.9|6234
1606220960000|2020-11-24 12:29:20|||||||||27673
1606220970000|2020-11-24 12:29:30||116.95||117||117||116.95|17480
1606220980000|2020-11-24 12:29:40|||||||||934
1606220990000|2020-11-24 12:29:50||116.95||117||117||116.95|13320
1606221000000|2020-11-24 12:30:00|117.05|116.95|117.05|117|117.05|117|117.05|116.95|15035
1606221010000|2020-11-24 12:30:10||116.95||117||117||116.95|17332
1606221020000|2020-11-24 12:30:20|117|116.95|116.75|116.55|117|116.95|116.6|116.35|103980
1606221040000|2020-11-24 12:30:40|116.8|116.6|116.9|116.75|116.9|116.75|116.75|116.6|26042
1606221050000|2020-11-24 12:30:50|116.85|116.7|116.9|116.75|116.9|116.75|116.85|116.7|4100
1606221060000|2020-11-24 12:31:00|116.8||116.9||116.9||116.8||22705
1606221070000|2020-11-24 12:31:10|||||||||10924
1606221080000|2020-11-24 12:31:20|||||||||930
1606221090000|2020-11-24 12:31:30|116.95|116.8|116.95|116.8|116.95|116.8|116.95|116.8|443
1606221110000|2020-11-24 12:31:50||116.85||116.85||116.85||116.85|1572
1606221120000|2020-11-24 12:32:00|116.9|116.8|116.85|116.65|116.9|116.8|116.7|116.6|26664
1606221130000|2020-11-24 12:32:10||116.7||116.75||116.8||116.7|2985
1606221140000|2020-11-24 12:32:20||116.8||116.75||116.8||116.75|3872
1606221150000|2020-11-24 12:32:30|116.75|116.7|116.85|116.65|116.85|116.75|116.75|116.65|8260
1606221160000|2020-11-24 12:32:40||116.7||116.7||116.7||116.7|5895
1606221170000|2020-11-24 12:32:50|||||||||8508
1606221200000|2020-11-24 12:33:20|116.8|116.65|116.8|116.7|116.8|116.7|116.8|116.65|4041
1606221210000|2020-11-24 12:33:30|116.85||116.8||116.85||116.8||16806
1606221220000|2020-11-24 12:33:40|116.85|116.75|116.9|116.75|116.9|116.8|116.85|116.75|23229
1606221230000|2020-11-24 12:33:50||116.8||116.8||116.8||116.8|1535
1606221250000|2020-11-24 12:34:10|116.85|116.75|116.85|116.7|116.9|116.8|116.85|116.7|11300
1606221260000|2020-11-24 12:34:20|||||||||1275
1606221270000|2020-11-24 12:34:30|116.8|116.65|116.85|116.7|116.85|116.7|116.8|116.6|13025
1606221280000|2020-11-24 12:34:40|||||||||841
1606221290000|2020-11-24 12:34:50|116.9|116.75|116.95|116.8|116.95|116.8|116.9|116.75|15243
1606221300000|2020-11-24 12:35:00|117|116.85|117|116.85|117|116.85|117|116.85|844
1606221310000|2020-11-24 12:35:10|||||||||513
1606221320000|2020-11-24 12:35:20|||||||||22283
1606221330000|2020-11-24 12:35:30|116.95|116.9|117|116.85|117|116.95|116.9|116.85|14994
1606221340000|2020-11-24 12:35:40|||||||||5382
1606221350000|2020-11-24 12:35:50||116.9||116.9||116.9||116.9|1510
1606221360000|2020-11-24 12:36:00|||||||||1735
1606221370000|2020-11-24 12:36:10|117.05|116.95|117.05|116.95|117.1|116.95|117.05|116.95|17110
1606221380000|2020-11-24 12:36:20|||||||||10243
1606221390000|2020-11-24 12:36:30|||||||||401
1606221400000|2020-11-24 12:36:40|117.1|117|117.15|117|117.15|117|117.05|117|4090
1606221410000|2020-11-24 12:36:50|||||||||3944
1606221420000|2020-11-24 12:37:00|117.1|116.95|117.1|116.95|117.1|117|117.1|116.95|29431
1606221430000|2020-11-24 12:37:10|117.05|116.9|117.05|116.95|117.05|116.95|117.05|116.9|4551
1606221440000|2020-11-24 12:37:20||117||116.95||117||116.95|2964
1606221450000|2020-11-24 12:37:30|117|116.9|117|116.9|117|116.9|117|116.9|3376
1606221460000|2020-11-24 12:37:40||116.85||116.9||116.9||116.85|1690
1606221470000|2020-11-24 12:37:50|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|146
1606221480000|2020-11-24 12:38:00|117|116.8|116.95|116.8|117|116.8|116.95|116.8|10044
1606221490000|2020-11-24 12:38:10|116.9|116.75|116.9|116.75|116.95|116.75|116.9|116.75|5391
1606221500000|2020-11-24 12:38:20||116.7||116.7||116.7||116.7|2002
1606221510000|2020-11-24 12:38:30||116.75||116.75||116.75||116.75|0
1606221530000|2020-11-24 12:38:50|116.85|116.7|116.85|116.7|116.85|116.7|116.75|116.65|6482
1606221540000|2020-11-24 12:39:00|||||||||7000
1606221550000|2020-11-24 12:39:10|116.8|116.65|116.75|116.65|116.8|116.65|116.75|116.65|6802
1606221560000|2020-11-24 12:39:20|||||||||1978
1606221570000|2020-11-24 12:39:30|||||||||2615
1606221580000|2020-11-24 12:39:40|116.7|116.6|116.6|116.55|116.7|116.6|116.6|116.55|21941
1606221590000|2020-11-24 12:39:50|116.65|116.6|116.75|116.65|116.75|116.65|116.65|116.6|13342
1606221600000|2020-11-24 12:40:00|116.8|116.6|116.7|116.6|116.8|116.65|116.7|116.6|5751
1606221610000|2020-11-24 12:40:10|116.75||116.7||116.75||116.7||11095
1606221620000|2020-11-24 12:40:20|116.75||116.7||116.75||116.7||7040
1606221630000|2020-11-24 12:40:30|116.75||116.7||116.75||116.7||9388
1606221640000|2020-11-24 12:40:40|116.75||116.75||116.75||116.75||1352
1606221650000|2020-11-24 12:40:50|116.7|116.65|116.75|116.65|116.75|116.65|116.7|116.65|15392
1606221660000|2020-11-24 12:41:00|||||||||1701
1606221690000|2020-11-24 12:41:30|||||||||1169
1606221700000|2020-11-24 12:41:40|||||||||968
1606221710000|2020-11-24 12:41:50|||||||||5450
1606221720000|2020-11-24 12:42:00|116.8|116.7|116.8|116.65|116.8|116.7|116.75|116.65|7095
1606221730000|2020-11-24 12:42:10|116.75||116.75||116.8||116.75||20300
1606221740000|2020-11-24 12:42:20||116.6||116.6||116.6||116.6|13033
1606221750000|2020-11-24 12:42:30|116.7|116.65|116.7|116.6|116.7|116.65|116.7|116.6|12658
1606221760000|2020-11-24 12:42:40|116.75|116.55|116.65|116.55|116.75|116.65|116.65|116.55|36018
1606221770000|2020-11-24 12:42:50|116.7||116.65||116.7||116.65||3112
1606221780000|2020-11-24 12:43:00|116.6|116.6|116.6|116.45|116.6|116.6|116.6|116.45|14766
1606221790000|2020-11-24 12:43:10|||||||||1949
1606221800000|2020-11-24 12:43:20|||||||||969
1606221810000|2020-11-24 12:43:30||116.5||116.5||116.5||116.45|1846
1606221820000|2020-11-24 12:43:40|||||||||5654
1606221830000|2020-11-24 12:43:50|116.55|116.45|116.45|116.4|116.55|116.5|116.45|116.35|29419
1606221840000|2020-11-24 12:44:00|116.4|116.35|116.35|116.25|116.4|116.35|116.35|116.25|22520
1606221850000|2020-11-24 12:44:10|116.4|116.4|116.45|116.3|116.45|116.4|116.35|116.25|39213
1606221860000|2020-11-24 12:44:20|||||||||8544
1606221870000|2020-11-24 12:44:30|116.5|116.35|116.6|116.4|116.65|116.5|116.5|116.35|28976
1606221880000|2020-11-24 12:44:40||116.45||116.5||116.5||116.45|8692
1606221890000|2020-11-24 12:44:50|116.65||116.65||116.65||116.65||5229
1606221900000|2020-11-24 12:45:00||116.55||116.55||116.55||116.55|7699
1606221910000|2020-11-24 12:45:10|116.7|116.5|116.65|116.45|116.7|116.5|116.6|116.45|13714
1606221920000|2020-11-24 12:45:20|116.6||116.65||116.65||116.6||2475
1606221930000|2020-11-24 12:45:30|116.6|116.6|116.45|116.35|116.65|116.6|116.45|116.35|47513
1606221940000|2020-11-24 12:45:40||116.3||116.3||116.3||116.3|4374
1606221950000|2020-11-24 12:45:50|||||||||8383
1606221960000|2020-11-24 12:46:00|116.5|116.35|116.6|116.45|116.6|116.45|116.45|116.35|23907
1606221970000|2020-11-24 12:46:10|116.55|116.5|116.55|116.45|116.6|116.5|116.55|116.35|26355
1606221980000|2020-11-24 12:46:20|116.6||116.55||116.6||116.55||13266
1606221990000|2020-11-24 12:46:30|116.6||116.6||116.6||116.6||81
1606222000000|2020-11-24 12:46:40|||||||||416
1606222010000|2020-11-24 12:46:50|||||||||1584
1606222020000|2020-11-24 12:47:00|||||||||2464
1606222040000|2020-11-24 12:47:20|||||||||1500
1606222050000|2020-11-24 12:47:30||116.5||116.5||116.5||116.45|32417
1606222070000|2020-11-24 12:47:50|||||||||9868
1606222080000|2020-11-24 12:48:00|||||||||4257
1606222090000|2020-11-24 12:48:10|116.55|116.45|116.6|116.45|116.6|116.5|116.5|116.4|24328
1606222100000|2020-11-24 12:48:20|||||||||608
1606222110000|2020-11-24 12:48:30|116.65|116.5|116.55|116.45|116.65|116.5|116.55|116.45|4945
1606222120000|2020-11-24 12:48:40|116.45|116.4|116.45|116.35|116.55|116.4|116.45|116.35|9922
1606222140000|2020-11-24 12:49:00|116.4|116.4|116.45|116.35|116.45|116.4|116.4|116.35|3577
1606222150000|2020-11-24 12:49:10|||||||||13011
1606222160000|2020-11-24 12:49:20|116.4|116.3|116.35|116.25|116.4|116.3|116.35|116.25|13205
1606222170000|2020-11-24 12:49:30|116.3|116.2|116.3|116.2|116.35|116.2|116.25|116.2|16963
1606222180000|2020-11-24 12:49:40|116.35|116.25|116.3|116.2|116.35|116.25|116.3|116.2|14943
1606222190000|2020-11-24 12:49:50|116.35||116.35||116.35||116.3||30269
1606222200000|2020-11-24 12:50:00|116.25||116.35||116.35||116.25||1087
1606222210000|2020-11-24 12:50:10|116.3||116.3||116.3||116.3||248
1606222220000|2020-11-24 12:50:20|116.25|116.15|116.25|116.1|116.3|116.15|116.2|116|133561
1606222230000|2020-11-24 12:50:30|116.2|116.05|116.2|116|116.2|116.05|116.2|116|15387
1606222240000|2020-11-24 12:50:40|116.15|115.95|115.95|115.85|116.15|115.95|115.95|115.85|75632
1606222250000|2020-11-24 12:50:50|115.9|115.8|115.8|115.75|115.9|115.8|115.8|115.7|44510
1606222260000|2020-11-24 12:51:00|115.75|115.7|115.75|115.65|115.8|115.7|115.7|115.65|14371
1606222270000|2020-11-24 12:51:10|115.7|115.6|115.8|115.6|115.8|115.65|115.7|115.6|20493
1606222280000|2020-11-24 12:51:20|||||||||1884
1606222290000|2020-11-24 12:51:30|115.75|115.65|115.8|115.65|115.8|115.65|115.7|115.6|22081
1606222300000|2020-11-24 12:51:40|115.7|115.6|115.65|115.55|115.7|115.6|115.65|115.55|36213
1606222310000|2020-11-24 12:51:50|115.6|115.5|115.6|115.5|115.65|115.5|115.6|115.5|52754
1606222320000|2020-11-24 12:52:00|115.5|115.45|115.5|115.35|115.55|115.45|115.45|115.35|87730
1606222330000|2020-11-24 12:52:10|115.35|115.3|115.3|115.15|115.45|115.3|115.3|115.15|40084
1606222340000|2020-11-24 12:52:20|115.2|115.2|115.3|115.15|115.3|115.2|115.2|115.15|102897
1606222350000|2020-11-24 12:52:30|115.35|115.2|115.3|115.2|115.35|115.2|115.15|115.1|50024
1606222360000|2020-11-24 12:52:40|115.2|115.15|115.25|115.15|115.3|115.15|115.15|115.1|33461
1606222370000|2020-11-24 12:52:50||115.1||115.1||115.1||115.1|21227
1606222380000|2020-11-24 12:53:00|||||||||1067
1606222390000|2020-11-24 12:53:10|115.3|115.2|115.5|115.35|115.5|115.35|115.3|115.2|64002
1606222400000|2020-11-24 12:53:20|115.45|115.4|115.6|115.5|115.6|115.5|115.45|115.3|73176
1606222410000|2020-11-24 12:53:30|115.55|115.45|115.55|115.35|115.55|115.5|115.5|115.3|46488
1606222420000|2020-11-24 12:53:40|115.5|115.4|115.55|115.5|115.55|115.5|115.5|115.4|41060
1606222430000|2020-11-24 12:53:50|115.6|115.6|115.65|115.6|115.65|115.6|115.6|115.5|27137
1606222440000|2020-11-24 12:54:00||115.55||115.6||115.6||115.55|32252
1606222450000|2020-11-24 12:54:10|115.6|115.55|115.55|115.45|115.6|115.55|115.55|115.45|42011
1606222460000|2020-11-24 12:54:20|115.5|115.55|115.65|115.55|115.65|115.55|115.5|115.55|16251
1606222470000|2020-11-24 12:54:30|115.6|115.5|115.7|115.55|115.7|115.55|115.6|115.45|17763
1606222490000|2020-11-24 12:54:50|||||||||71326
1606222500000|2020-11-24 12:55:00||115.6||115.6||115.6||115.6|2143
1606222510000|2020-11-24 12:55:10|||||||||19767
1606222520000|2020-11-24 12:55:20|||||||||24957
1606222530000|2020-11-24 12:55:30|115.75|115.65|115.75|115.65|115.8|115.65|115.7|115.6|9431
1606222540000|2020-11-24 12:55:40|115.7|115.6|115.6|115.5|115.7|115.6|115.6|115.5|18315
1606222550000|2020-11-24 12:55:50|115.55|115.45|115.5|115.35|115.55|115.45|115.5|115.35|1342
1606222560000|2020-11-24 12:56:00|115.45|115.3|115.35|115.25|115.45|115.3|115.35|115.25|4508
1606222570000|2020-11-24 12:56:10|115.25|115.2|115.2|115.15|115.25|115.2|115.2|115.15|28478
1606222580000|2020-11-24 12:56:20|115.15|115.1|115.25|115.15|115.35|115.25|115.15|115.1|105158
1606222590000|2020-11-24 12:56:30|115.2|115.2|115.2|115.15|115.25|115.2|115.2|115.15|2011
1606222600000|2020-11-24 12:56:40||115.1||115.1||115.1||115.1|27738
1606222610000|2020-11-24 12:56:50|115.25|115.15|115.3|115.15|115.3|115.15|115.2|115.1|4533
1606222620000|2020-11-24 12:57:00|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|2332
1606222630000|2020-11-24 12:57:10|||||||||5604
1606222640000|2020-11-24 12:57:20|||||||||11669
1606222650000|2020-11-24 12:57:30||115.2||115.15||115.2||115.15|4699
1606222660000|2020-11-24 12:57:40||115.1||115.1||115.1||115.1|5859
1606222670000|2020-11-24 12:57:50|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115.05|2894
1606222680000|2020-11-24 12:58:00|||||||||29786
1606222690000|2020-11-24 12:58:10|115.1|115|115.15|115.05|115.15|115.1|115.1|115|37973
1606222700000|2020-11-24 12:58:20|||||||||170827
1606222710000|2020-11-24 12:58:30|115.1|115|114.5|114.35|115.1|115.05|114.4|114.35|725770
1606222720000|2020-11-24 12:58:40|114.4|114.3|114.4|114.3|114.5|114.4|114.35|114.3|92068
1606222730000|2020-11-24 12:58:50|114.45|114.35|114.55|114.4|114.55|114.4|114.4|114.35|28241
1606222740000|2020-11-24 12:59:00|114.5||114.5||114.55||114.5||37820
1606222750000|2020-11-24 12:59:10|114.55|114.45|114.75|114.55|114.75|114.55|114.55|114.45|64318
1606222760000|2020-11-24 12:59:20|114.7||114.7||114.7||114.7||33886
1606222770000|2020-11-24 12:59:30|114.65|114.5|114.6|114.5|114.65|114.5|114.6|114.45|58103
1606222780000|2020-11-24 12:59:40|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|21244
1606222790000|2020-11-24 12:59:50|114.55|114.45|114.65|114.55|114.65|114.55|114.5|114.45|60134
1606222800000|2020-11-24 13:00:00|114.7|114.6|114.8|114.7|114.85|114.75|114.7|114.6|15025
1606222810000|2020-11-24 13:00:10|114.85|114.85|114.85|114.7|114.9|114.85|114.85|114.7|15407
1606222820000|2020-11-24 13:00:20|114.8|114.75|114.65|114.5|114.8|114.75|114.65|114.5|22112
1606222830000|2020-11-24 13:00:30|114.75|114.55|114.7|114.55|114.8|114.55|114.7|114.55|19096
1606222840000|2020-11-24 13:00:40|||||||||30394
1606222850000|2020-11-24 13:00:50|114.65|114.5|114.45|114.3|114.65|114.5|114.45|114.3|22388
1606222860000|2020-11-24 13:01:00|114.5|114.35|114.5|114.35|114.55|114.5|114.5|114.35|137748
1606222870000|2020-11-24 13:01:10|114.55|114.55|114.7|114.5|114.7|114.55|114.5|114.4|30213
1606222880000|2020-11-24 13:01:20|||||||||2481
1606222890000|2020-11-24 13:01:30|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|56763
1606222900000|2020-11-24 13:01:40|114.65|114.55|114.75|114.6|114.9|114.65|114.65|114.55|43491
1606222910000|2020-11-24 13:01:50|114.7|114.65|114.85|114.7|114.9|114.75|114.7|114.6|21555
1606222920000|2020-11-24 13:02:00|114.8|114.65|114.85|114.7|114.85|114.7|114.8|114.55|7477
1606222930000|2020-11-24 13:02:10|114.9|114.75|115.05|114.85|115.05|114.9|114.9|114.75|51758
1606222940000|2020-11-24 13:02:20|115|114.9|115|114.85|115.05|114.9|115|114.85|36784
1606222950000|2020-11-24 13:02:30|114.95|114.8|114.95|114.75|114.95|114.8|114.95|114.75|30558
1606222960000|2020-11-24 13:02:40|115|114.7|114.85|114.7|115|114.7|114.85|114.7|9431
1606222970000|2020-11-24 13:02:50|114.9|114.75|114.9|114.8|114.9|114.85|114.9|114.75|6149
1606222980000|2020-11-24 13:03:00|114.95|114.85|115|114.85|115.05|115|114.95|114.8|24474
1606222990000|2020-11-24 13:03:10|115.05|114.9|115.05|114.9|115.05|114.9|115.05|114.9|5093
1606223000000|2020-11-24 13:03:20|115.1|114.95|115.1|114.95|115.1|114.95|115.1|114.95|21394
1606223010000|2020-11-24 13:03:30|115|114.9|115|114.9|115|114.9|115|114.9|19354
1606223020000|2020-11-24 13:03:40|114.95|114.85|114.95|114.85|114.95|114.9|114.95|114.8|35127
1606223030000|2020-11-24 13:03:50|115|114.9|114.95|114.85|115|114.9|114.95|114.85|54419
1606223040000|2020-11-24 13:04:00|115||115||115||115||3662
1606223050000|2020-11-24 13:04:10|115.05|115|115.1|114.95|115.1|115.05|115|114.85|39948
1606223060000|2020-11-24 13:04:20|||||||||8778
1606223070000|2020-11-24 13:04:30|115.15|115|115.15|115|115.15|115|115.15|114.95|16207
1606223080000|2020-11-24 13:04:40|||||||||854
1606223090000|2020-11-24 13:04:50|||||||||1327
1606223120000|2020-11-24 13:05:20|115.2|115.05|115.35|115.2|115.35|115.25|115.2|115.05|43683
1606223130000|2020-11-24 13:05:30|115.3||115.3||115.3||115.3||1773
1606223140000|2020-11-24 13:05:40|115.35||115.35||115.35||115.3||13793
1606223150000|2020-11-24 13:05:50|115.4|115.25|115.55|115.4|115.55|115.4|115.4|115.25|27148
1606223160000|2020-11-24 13:06:00|115.5|115.35|115.45|115.3|115.5|115.35|115.45|115.3|70380
1606223170000|2020-11-24 13:06:10|115.4|115.25|115.35|115.15|115.4|115.25|115.35|115.15|15758
1606223180000|2020-11-24 13:06:20|115.3|115.2|115.35|115.15|115.35|115.2|115.3|115.15|5937
1606223190000|2020-11-24 13:06:30|115.3|115.2|115.3|115.2|115.3|115.3|115.3|115.2|8675
1606223200000|2020-11-24 13:06:40|115.25|115.15|115.15|115|115.3|115.15|115.15|115|3471
1606223210000|2020-11-24 13:06:50|115.1|114.95|115.1|114.9|115.15|114.95|115.1|114.9|2306
1606223220000|2020-11-24 13:07:00|115.15|114.95|115.15|115|115.15|115|115.15|114.95|388
1606223230000|2020-11-24 13:07:10|115.1||115.15||115.15||115.1||1640
1606223240000|2020-11-24 13:07:20|115.1|115.05|115.15|114.95|115.15|115.05|115.1|114.95|2723
1606223250000|2020-11-24 13:07:30|115.1|115|115.1|115|115.1|115|115.1|114.9|6670
1606223260000|2020-11-24 13:07:40|115.05|114.95|115.1|114.95|115.15|114.95|115.05|114.9|12018
1606223270000|2020-11-24 13:07:50|||||||||4863
1606223280000|2020-11-24 13:08:00|||||||||34736
1606223290000|2020-11-24 13:08:10|115.05|114.9|115|114.9|115.1|114.95|115|114.9|22900
1606223300000|2020-11-24 13:08:20|115.05|114.85|114.95|114.85|115.05|115|114.95|114.85|41370
1606223310000|2020-11-24 13:08:30|114.9|114.8|114.85|114.7|114.9|114.8|114.8|114.7|19244
1606223320000|2020-11-24 13:08:40|114.8|114.65|114.7|114.55|114.8|114.65|114.7|114.55|8936
1606223330000|2020-11-24 13:08:50|114.65|114.5|114.65|114.5|114.65|114.5|114.65|114.5|60
1606223340000|2020-11-24 13:09:00|114.6|114.45|114.6|114.45|114.6|114.45|114.6|114.45|17294
1606223350000|2020-11-24 13:09:10|114.55||114.55||114.6||114.55||11149
1606223360000|2020-11-24 13:09:20|114.6|114.5|114.6|114.45|114.6|114.5|114.55|114.45|8125
1606223370000|2020-11-24 13:09:30|114.7|114.5|114.7|114.6|114.7|114.6|114.7|114.5|13012
1606223380000|2020-11-24 13:09:40|114.65|114.55|114.8|114.65|114.8|114.65|114.65|114.55|35281
1606223400000|2020-11-24 13:10:00||114.7||114.7||114.7||114.65|13310
1606223410000|2020-11-24 13:10:10|114.85|114.8|114.85|114.65|114.85|114.8|114.85|114.65|32334
1606223420000|2020-11-24 13:10:20|114.8||114.85||114.85||114.8||9015
1606223430000|2020-11-24 13:10:30|114.8|114.7|114.8|114.65|114.8|114.7|114.8|114.65|4168
1606223450000|2020-11-24 13:10:50|114.85|114.7|114.85|114.7|114.85|114.7|114.8|114.65|57968
1606223470000|2020-11-24 13:11:10|114.9|114.75|114.9|114.8|114.9|114.8|114.9|114.75|27578
1606223480000|2020-11-24 13:11:20|||||||||3454
1606223490000|2020-11-24 13:11:30|114.95|114.85|114.95|114.85|115|114.9|114.95|114.85|13526
1606223500000|2020-11-24 13:11:40|115|114.9|114.95|114.85|115|114.9|114.95|114.85|8097
1606223510000|2020-11-24 13:11:50|115||114.95||115||114.95||9279
1606223520000|2020-11-24 13:12:00|115||114.95||115||114.95||5028
1606223530000|2020-11-24 13:12:10|||||||||1038
1606223540000|2020-11-24 13:12:20|114.9|114.8|114.9|114.8|114.95|114.8|114.9|114.8|23881
1606223550000|2020-11-24 13:12:30|114.95||114.95||114.95||114.95||14300
1606223560000|2020-11-24 13:12:40|115|114.85|115|114.85|115|114.85|115|114.8|15503
1606223580000|2020-11-24 13:13:00|114.95|114.9|115|114.8|115|114.9|114.95|114.8|16344
1606223590000|2020-11-24 13:13:10|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|9367
1606223600000|2020-11-24 13:13:20|115|114.9|115|114.85|115|114.9|114.95|114.85|681
1606223610000|2020-11-24 13:13:30|114.95|114.8|114.9|114.8|114.95|114.8|114.9|114.8|26415
1606223620000|2020-11-24 13:13:40|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|5555
1606223630000|2020-11-24 13:13:50|114.9||114.9||114.9||114.9||8650
1606223640000|2020-11-24 13:14:00|114.85|114.8|115|114.8|115|114.85|114.85|114.8|99912
1606223650000|2020-11-24 13:14:10|114.95|114.95|114.9|114.75|115|114.95|114.9|114.75|16369
1606223660000|2020-11-24 13:14:20|114.85||114.85||114.85||114.85||18786
1606223670000|2020-11-24 13:14:30|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|6421
1606223680000|2020-11-24 13:14:40|||||||||200
1606223690000|2020-11-24 13:14:50|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|13245
1606223700000|2020-11-24 13:15:00|114.75|114.65|114.7|114.6|114.75|114.65|114.7|114.6|14535
1606223710000|2020-11-24 13:15:10|114.75|114.65|114.8|114.65|114.85|114.65|114.7|114.65|4419
1606223720000|2020-11-24 13:15:20|||||||||1356
1606223730000|2020-11-24 13:15:30|||||||||2000
1606223740000|2020-11-24 13:15:40|114.85|114.7|114.85|114.7|114.85|114.8|114.85|114.65|16210
1606223750000|2020-11-24 13:15:50|114.8||114.8||114.85||114.8||9070
1606223760000|2020-11-24 13:16:00|114.85||114.85||114.85||114.85||2858
1606223770000|2020-11-24 13:16:10|114.8||114.8||114.8||114.8||1321
1606223780000|2020-11-24 13:16:20|114.85|114.75|114.85|114.75|114.85|114.75|114.8|114.75|12948
1606223790000|2020-11-24 13:16:30|||||||||11466
1606223810000|2020-11-24 13:16:50|114.9|114.8|114.95|114.85|115|114.85|114.9|114.8|16090
1606223820000|2020-11-24 13:17:00|||||||||3060
1606223840000|2020-11-24 13:17:20|115|114.9|114.95|114.85|115.05|114.95|114.95|114.85|3927
1606223850000|2020-11-24 13:17:30|115|114.8|115.05|114.9|115.1|115|114.85|114.8|27849
1606223860000|2020-11-24 13:17:40|115|114.85|114.9|114.75|115|114.85|114.9|114.75|10749
1606223870000|2020-11-24 13:17:50|114.95|114.8|115|114.8|115|114.9|114.95|114.8|8500
1606223880000|2020-11-24 13:18:00|114.95|114.9|115|114.8|115|114.9|114.95|114.8|29767
1606223890000|2020-11-24 13:18:10|114.95|114.75|114.95|114.75|114.95|114.75|114.95|114.75|3776
1606223900000|2020-11-24 13:18:20|114.9|114.8|114.9|114.75|114.95|114.8|114.9|114.75|700
1606223910000|2020-11-24 13:18:30|||||||||1799
1606223920000|2020-11-24 13:18:40|||||||||2495
1606223930000|2020-11-24 13:18:50|||||||||869
1606223940000|2020-11-24 13:19:00|114.85|114.7|114.85|114.7|114.85|114.7|114.75|114.7|12342
1606223950000|2020-11-24 13:19:10|114.9|114.75|114.95|114.75|115|114.85|114.85|114.7|20145
1606223960000|2020-11-24 13:19:20|114.9||114.9||114.9||114.9||2117
1606223970000|2020-11-24 13:19:30||114.8||114.8||114.8||114.8|47421
1606223980000|2020-11-24 13:19:40|114.95|114.85|115.15|115.1|115.15|115.1|114.95|114.8|47579
1606223990000|2020-11-24 13:19:50|115.1|115|115.05|114.9|115.1|115.1|115.05|114.9|21509
1606224000000|2020-11-24 13:20:00|115|114.85|114.85|114.7|115|114.85|114.85|114.7|26238
1606224010000|2020-11-24 13:20:10|114.8|114.65|114.85|114.7|114.9|114.7|114.65|114.6|36231
1606224020000|2020-11-24 13:20:20|114.9|114.75|114.95|114.8|114.95|114.8|114.9|114.75|267
1606224030000|2020-11-24 13:20:30|115|114.85|115|114.9|115.05|114.9|115|114.85|8145
1606224040000|2020-11-24 13:20:40|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|9827
1606224050000|2020-11-24 13:20:50|115.1|115|115.2|115.1|115.2|115.1|115.1|115|57218
1606224060000|2020-11-24 13:21:00|||||||||3569
1606224070000|2020-11-24 13:21:10|||||||||2000
1606224080000|2020-11-24 13:21:20|115.25|115.15|115.35|115.25|115.35|115.25|115.25|115.15|26894
1606224090000|2020-11-24 13:21:30|115.3|115.2|115.35|115.2|115.35|115.25|115.3|115.2|4794
1606224100000|2020-11-24 13:21:40|||||||||17246
1606224110000|2020-11-24 13:21:50||115.25||115.2||115.25||115.2|3466
1606224130000|2020-11-24 13:22:10|||||||||2146
1606224140000|2020-11-24 13:22:20|115.4|115.25|115.4|115.25|115.4|115.35|115.4|115.25|21970
1606224150000|2020-11-24 13:22:30||115.3||115.3||115.35||115.3|4603
1606224160000|2020-11-24 13:22:40|||||||||448
1606224170000|2020-11-24 13:22:50|115.35|115.25|115.35|115.2|115.35|115.25|115.35|115.2|24098
1606224180000|2020-11-24 13:23:00|115.3|115.15|115.25|115.1|115.3|115.15|115.25|115.1|15994
1606224190000|2020-11-24 13:23:10|||||||||6035
1606224200000|2020-11-24 13:23:20|||||||||162
1606224220000|2020-11-24 13:23:40|115.2||115.2||115.25||115.2||857
1606224230000|2020-11-24 13:23:50|115.15|115.05|115.15|115|115.2|115.1|115.15|115|7991
1606224240000|2020-11-24 13:24:00|115.2|115.05|115.2|115|115.2|115.05|115.2|115|8977
1606224250000|2020-11-24 13:24:10|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115|4079
1606224260000|2020-11-24 13:24:20|115.1|115.1|115.15|115|115.15|115.1|115.1|115|17517
1606224270000|2020-11-24 13:24:30|115.1|114.95|115.05|114.9|115.1|114.95|114.95|114.9|25119
1606224280000|2020-11-24 13:24:40|115.1|115.05|115.1|115|115.15|115.05|115.05|114.9|52811
1606224290000|2020-11-24 13:24:50|115.05||115.1||115.1||115.05||5682
1606224300000|2020-11-24 13:25:00||114.95||114.95||114.95||114.95|2755
1606224310000|2020-11-24 13:25:10|115.05|114.9|115.1|114.9|115.1|114.9|115.05|114.9|2417
1606224320000|2020-11-24 13:25:20||114.95||114.95||114.95||114.95|10107
1606224330000|2020-11-24 13:25:30|115.05||115.05||115.05||115.05||14
1606224340000|2020-11-24 13:25:40|115.1|115|115.85|115.75|115.85|115.75|115.1|115|152085
1606224350000|2020-11-24 13:25:50|115.8|115.7|115.6|115.45|115.8|115.75|115.6|115.45|23887
1606224360000|2020-11-24 13:26:00|115.55|115.4|115.5|115.35|115.55|115.45|115.45|115.3|4739
1606224370000|2020-11-24 13:26:10|||||||||25555
1606224380000|2020-11-24 13:26:20|||||||||1807
1606224390000|2020-11-24 13:26:30|||||||||867
1606224400000|2020-11-24 13:26:40|115.45|115.3|115.45|115.25|115.45|115.3|115.45|115.2|8350
1606224410000|2020-11-24 13:26:50||115.3||115.3||115.3||115.3|86
1606224420000|2020-11-24 13:27:00||115.35||115.35||115.35||115.35|915
1606224430000|2020-11-24 13:27:10|115.5|115.4|115.5|115.35|115.5|115.4|115.5|115.35|2071
1606224440000|2020-11-24 13:27:20|||||||||445
1606224450000|2020-11-24 13:27:30|||||||||499
1606224460000|2020-11-24 13:27:40|115.55|115.4|115.55|115.45|115.55|115.45|115.5|115.4|6175
1606224470000|2020-11-24 13:27:50|115.6|115.5|115.65|115.5|115.65|115.5|115.6|115.5|8122
1606224480000|2020-11-24 13:28:00|115.7|115.55|115.7|115.6|115.7|115.6|115.65|115.55|60356
1606224490000|2020-11-24 13:28:10|115.65|115.55|115.7|115.5|115.7|115.55|115.65|115.5|5796
1606224500000|2020-11-24 13:28:20|115.75|115.55|115.75|115.55|115.75|115.55|115.75|115.55|133
1606224510000|2020-11-24 13:28:30|115.7|115.6|115.75|115.65|115.75|115.7|115.7|115.6|8582
1606224520000|2020-11-24 13:28:40|||||||||2505
1606224530000|2020-11-24 13:28:50|||||||||22500
1606224540000|2020-11-24 13:29:00|115.7|115.6|115.7|115.55|115.7|115.65|115.7|115.55|19513
1606224550000|2020-11-24 13:29:10|115.65|115.5|115.65|115.5|115.7|115.5|115.6|115.5|3639
1606224570000|2020-11-24 13:29:30|115.7|115.55|115.75|115.65|115.75|115.65|115.7|115.55|10525
1606224580000|2020-11-24 13:29:40|115.7|115.6|115.7|115.55|115.7|115.6|115.7|115.55|8806
1606224600000|2020-11-24 13:30:00|115.65|115.5|115.7|115.65|115.7|115.65|115.6|115.4|9608
1606224610000|2020-11-24 13:30:10||115.6||115.6||115.6||115.5|2790
1606224620000|2020-11-24 13:30:20|115.75|115.65|115.75|115.7|115.75|115.7|115.75|115.65|9005
1606224630000|2020-11-24 13:30:30|115.8|115.75|115.85|115.8|115.85|115.8|115.8|115.75|8589
1606224640000|2020-11-24 13:30:40|115.9|115.85|116|115.9|116|115.9|115.9|115.85|31309
1606224650000|2020-11-24 13:30:50|115.95|115.85|115.95|115.8|116|115.85|115.9|115.75|31657
1606224660000|2020-11-24 13:31:00||115.75||115.75||115.75||115.75|6276
1606224680000|2020-11-24 13:31:20|116|115.8|116|115.85|116|115.95|115.95|115.8|185480
1606224690000|2020-11-24 13:31:30|||||||||23250
1606224700000|2020-11-24 13:31:40|116.05|115.95|116.05|115.95|116.1|116|116.05|115.95|14520
1606224710000|2020-11-24 13:31:50|||||||||100
1606224720000|2020-11-24 13:32:00|116|115.9|116.05|115.9|116.05|115.9|116|115.9|20137
1606224730000|2020-11-24 13:32:10|116||116||116||116||16850
1606224740000|2020-11-24 13:32:20|116.05|116|116.05|115.9|116.05|116|116|115.9|7833
1606224750000|2020-11-24 13:32:30|||||||||3037
1606224760000|2020-11-24 13:32:40|116||116||116||116||20000
1606224770000|2020-11-24 13:32:50|||||||||1600
1606224780000|2020-11-24 13:33:00|||||||||1595
1606224790000|2020-11-24 13:33:10|116.05|115.95|116|115.9|116.15|116.1|116|115.9|58323
1606224800000|2020-11-24 13:33:20|115.95|115.85|115.9|115.8|115.95|115.85|115.9|115.8|45405
1606224820000|2020-11-24 13:33:40|115.8|115.75|115.8|115.65|115.8|115.75|115.8|115.65|6968
1606224830000|2020-11-24 13:33:50|||||||||188721
1606224840000|2020-11-24 13:34:00|115.85|115.9|116.05|115.95|116.05|115.95|115.85|115.9|107885
1606224850000|2020-11-24 13:34:10|116.1|115.9|116.1|115.95|116.1|115.95|115.95|115.9|8228
1606224860000|2020-11-24 13:34:20||116||116||116||115.95|395
1606224870000|2020-11-24 13:34:30|116.05|115.95|116.05|115.9|116.05|115.95|116|115.85|15331
1606224880000|2020-11-24 13:34:40|||||||||4267
1606224890000|2020-11-24 13:34:50|116.1|115.95|116.1|115.95|116.1|115.95|116.1|115.95|50090
1606224900000|2020-11-24 13:35:00|||||||||1423
1606224920000|2020-11-24 13:35:20||116||116||116||116|1507
1606224930000|2020-11-24 13:35:30|||||||||118
1606224940000|2020-11-24 13:35:40|116.05|115.95|116.05|115.9|116.1|115.95|116|115.9|16833
1606224950000|2020-11-24 13:35:50|116|115.85|116|115.85|116|115.85|115.95|115.85|161
1606224960000|2020-11-24 13:36:00|||||||||15911
1606224970000|2020-11-24 13:36:10|115.95|115.8|115.8|115.7|115.95|115.85|115.75|115.65|20878
1606224980000|2020-11-24 13:36:20|115.75|115.65|115.75|115.6|115.75|115.65|115.75|115.6|8539
1606224990000|2020-11-24 13:36:30|115.7|115.55|115.7|115.55|115.7|115.55|115.7|115.5|21622
1606225000000|2020-11-24 13:36:40|115.65|115.5|115.6|115.5|115.65|115.55|115.5|115.4|40110
1606225010000|2020-11-24 13:36:50|||||||||4346
1606225020000|2020-11-24 13:37:00|115.55|115.45|115.5|115.3|115.55|115.45|115.5|115.3|8947
1606225040000|2020-11-24 13:37:20|115.45||115.45||115.5||115.45||4324
1606225050000|2020-11-24 13:37:30|115.5|115.4|115.8|115.65|115.8|115.65|115.45|115.3|42473
1606225060000|2020-11-24 13:37:40|115.7||115.7||115.7||115.7||655
1606225070000|2020-11-24 13:37:50|115.75|115.7|115.8|115.7|115.8|115.7|115.75|115.7|6774
1606225080000|2020-11-24 13:38:00|115.85|115.75|115.9|115.75|115.9|115.8|115.85|115.75|30282
1606225090000|2020-11-24 13:38:10|115.85|115.7|115.8|115.65|115.85|115.75|115.8|115.65|8301
1606225110000|2020-11-24 13:38:30|115.85|115.7|115.85|115.7|115.85|115.7|115.85|115.7|4927
1606225120000|2020-11-24 13:38:40|115.8|115.65|115.75|115.6|115.8|115.65|115.75|115.6|9888
1606225130000|2020-11-24 13:38:50||115.65||115.65||115.65||115.65|0
1606225140000|2020-11-24 13:39:00|||||||||3256
1606225150000|2020-11-24 13:39:10|115.8|115.7|115.7|115.6|115.85|115.7|115.7|115.6|11473
1606225160000|2020-11-24 13:39:20||115.55||115.55||115.55||115.55|0
1606225170000|2020-11-24 13:39:30|115.65|115.6|115.7|115.6|115.7|115.6|115.65|115.6|7546
1606225180000|2020-11-24 13:39:40|115.65|115.55|115.5|115.35|115.65|115.55|115.4|115.35|19752
1606225190000|2020-11-24 13:39:50|115.55||115.55||115.55||115.55||25160
1606225200000|2020-11-24 13:40:00|115.35|115.3|115.35|115.25|115.5|115.35|115.35|115.25|78573
1606225210000|2020-11-24 13:40:10|115.25|115.2|115.15|115.1|115.35|115.2|115.1|115.05|30615
1606225220000|2020-11-24 13:40:20|115.25|115.15|115.25|115.15|115.25|115.2|115.25|115.15|14986
1606225230000|2020-11-24 13:40:30||115.1||115.1||115.15||115.1|9047
1606225240000|2020-11-24 13:40:40||115.15||115.15||115.15||115.15|629
1606225250000|2020-11-24 13:40:50|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|5001
1606225260000|2020-11-24 13:41:00|115.25|115.05|115.2|115|115.25|115.05|115.2|115|19715
1606225280000|2020-11-24 13:41:20||115.05||115.05||115.05||115.05|2094
1606225290000|2020-11-24 13:41:30|||||||||5313
1606225300000|2020-11-24 13:41:40|||||||||2427
1606225310000|2020-11-24 13:41:50|||||||||133
1606225330000|2020-11-24 13:42:10|||||||||10903
1606225340000|2020-11-24 13:42:20|||||||||1000
1606225350000|2020-11-24 13:42:30|||||||||694
1606225360000|2020-11-24 13:42:40|115.15|115|115|114.9|115.15|115|115|114.9|22785
1606225370000|2020-11-24 13:42:50|115.05||115||115.05||115||8148
1606225380000|2020-11-24 13:43:00||114.85||114.85||114.85||114.85|4197
1606225390000|2020-11-24 13:43:10|||||||||248
1606225400000|2020-11-24 13:43:20||114.9||114.85||114.9||114.85|18122
1606225420000|2020-11-24 13:43:40|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|14034
1606225440000|2020-11-24 13:44:00|||||||||969
1606225450000|2020-11-24 13:44:10|114.9|114.75|114.95|114.75|114.95|114.75|114.85|114.75|20419
1606225460000|2020-11-24 13:44:20|114.9|114.7|114.8|114.7|114.9|114.7|114.8|114.7|5125
1606225470000|2020-11-24 13:44:30|114.75|114.65|114.75|114.6|114.8|114.65|114.7|114.6|12552
1606225480000|2020-11-24 13:44:40|114.7|114.55|114.7|114.55|114.75|114.55|114.7|114.55|32438
1606225490000|2020-11-24 13:44:50|114.65||114.65||114.7||114.65||465
1606225500000|2020-11-24 13:45:00|114.7|114.6|114.9|114.75|114.9|114.75|114.7|114.6|19899
1606225510000|2020-11-24 13:45:10|114.95|114.8|115|114.95|115.05|114.95|114.95|114.8|16542
1606225530000|2020-11-24 13:45:30|||||||||5555
1606225550000|2020-11-24 13:45:50|115.05|115|115.15|115.05|115.15|115.05|115.05|115|26122
1606225560000|2020-11-24 13:46:00|115.1|115|115|114.9|115.1|115|114.95|114.9|8370
1606225570000|2020-11-24 13:46:10|115.05|114.95|115.15|114.95|115.15|114.95|115.05|114.95|17380
1606225580000|2020-11-24 13:46:20|115.2|115.15|115.15|115.05|115.2|115.15|115.15|114.95|22818
1606225590000|2020-11-24 13:46:30|115.1|115|115.45|115.3|115.45|115.35|115.1|115|42917
1606225600000|2020-11-24 13:46:40|115.4|115.25|115.35|115.2|115.4|115.25|115.35|115.15|16386
1606225610000|2020-11-24 13:46:50|||||||||648
1606225620000|2020-11-24 13:47:00|115.4|115.25|115.4|115.25|115.4|115.25|115.4|115.25|7720
1606225630000|2020-11-24 13:47:10|||||||||294
1606225640000|2020-11-24 13:47:20|115.35||115.35||115.35||115.35||1243
1606225650000|2020-11-24 13:47:30|115.4|115.3|115.5|115.35|115.5|115.4|115.4|115.3|29310
1606225660000|2020-11-24 13:47:40|115.45|115.4|115.5|115.35|115.5|115.4|115.45|115.35|8946
1606225670000|2020-11-24 13:47:50|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.3|42057
1606225680000|2020-11-24 13:48:00|115.5||115.5||115.5||115.5||6371
1606225690000|2020-11-24 13:48:10|115.45|115.4|115.55|115.45|115.55|115.45|115.45|115.4|21518
1606225700000|2020-11-24 13:48:20|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.45|15959
1606225710000|2020-11-24 13:48:30|115.65|115.55|115.65|115.55|115.65|115.55|115.6|115.55|5616
1606225730000|2020-11-24 13:48:50|||||||||400
1606225740000|2020-11-24 13:49:00|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|21271
1606225750000|2020-11-24 13:49:10|||||||||10000
1606225760000|2020-11-24 13:49:20|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|15974
1606225770000|2020-11-24 13:49:30|115.65|115.65|115.7|115.6|115.7|115.65|115.65|115.6|6462
1606225780000|2020-11-24 13:49:40|115.75|115.65|115.85|115.75|115.85|115.75|115.75|115.6|24085
1606225790000|2020-11-24 13:49:50|115.9|115.8|115.95|115.85|115.95|115.85|115.9|115.75|18270
1606225800000|2020-11-24 13:50:00|116|115.9|115.9|115.8|116|115.9|115.9|115.8|42822
1606225820000|2020-11-24 13:50:20||115.75||115.8||115.8||115.75|10102
1606225830000|2020-11-24 13:50:30|||||||||2058
1606225840000|2020-11-24 13:50:40|||||||||4053
1606225850000|2020-11-24 13:50:50|115.95|115.85|115.95|115.9|116|115.9|115.9|115.85|41895
1606225860000|2020-11-24 13:51:00|115.9|115.85|115.8|115.7|115.9|115.85|115.8|115.7|55477
1606225870000|2020-11-24 13:51:10|115.75|115.65|115.85|115.75|115.9|115.85|115.75|115.65|39040
1606225880000|2020-11-24 13:51:20|115.8|115.7|115.8|115.7|115.8|115.8|115.8|115.7|15065
1606225890000|2020-11-24 13:51:30|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|30185
1606225900000|2020-11-24 13:51:40|115.9||115.9||115.9||115.9||3151
1606225910000|2020-11-24 13:51:50|115.85|115.7|116.05|115.9|116.05|115.9|115.85|115.7|127624
1606225920000|2020-11-24 13:52:00|115.95|115.95|116.1|116|116.1|116|115.95|115.95|18890
1606225930000|2020-11-24 13:52:10||116.05||116.05||116.05||116.05|3413
1606225940000|2020-11-24 13:52:20|116.15|116.1|116.15|116.1|116.2|116.1|116.15|116.1|3542
1606225950000|2020-11-24 13:52:30|116.2|116.15|116.15|116.1|116.2|116.15|116.15|116.1|22161
1606225960000|2020-11-24 13:52:40|116.2||116.15||116.2||116.15||1728
1606225970000|2020-11-24 13:52:50|||||||||2716
1606225980000|2020-11-24 13:53:00|116.1|116.05|115.85|115.75|116.1|116.05|115.85|115.75|60940
1606225990000|2020-11-24 13:53:10|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|8699
1606226000000|2020-11-24 13:53:20|115.75|115.6|115.7|115.55|115.75|115.65|115.7|115.55|4530
1606226010000|2020-11-24 13:53:30|115.65|115.5|115.65|115.45|115.65|115.5|115.45|115.4|3308
1606226020000|2020-11-24 13:53:40|115.6||115.6||115.6||115.6||30
1606226030000|2020-11-24 13:53:50|115.65|115.5|115.65|115.5|115.65|115.5|115.65|115.5|4347
1606226040000|2020-11-24 13:54:00|115.6|115.45|115.6|115.5|115.65|115.5|115.6|115.45|1500
1606226050000|2020-11-24 13:54:10|||||||||40516
1606226060000|2020-11-24 13:54:20|115.65|115.65|115.75|115.7|115.75|115.7|115.65|115.65|8854
1606226070000|2020-11-24 13:54:30|115.7|115.6|115.7|115.6|115.75|115.7|115.7|115.5|6867
1606226080000|2020-11-24 13:54:40|115.75|115.65|115.8|115.65|115.8|115.7|115.75|115.6|14643
1606226090000|2020-11-24 13:54:50||115.7||115.7||115.7||115.7|23
1606226130000|2020-11-24 13:55:30||115.75||115.75||115.75||115.75|87226
1606226140000|2020-11-24 13:55:40|115.85||115.85||115.85||115.85||31832
1606226150000|2020-11-24 13:55:50|||||||||1718
1606226170000|2020-11-24 13:56:10|||||||||5001
1606226180000|2020-11-24 13:56:20|||||||||4863
1606226190000|2020-11-24 13:56:30|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.75|27154
1606226200000|2020-11-24 13:56:40|115.85|115.75|115.9|115.8|115.9|115.8|115.85|115.75|19738
1606226210000|2020-11-24 13:56:50|115.95|115.9|116|115.85|116|115.9|115.9|115.8|18644
1606226220000|2020-11-24 13:57:00||115.9||115.9||115.9||115.9|7095
1606226230000|2020-11-24 13:57:10|||||||||811
1606226240000|2020-11-24 13:57:20|||||||||12956
1606226250000|2020-11-24 13:57:30|116.05|115.95|116.05|115.95|116.05|116|116.05|115.95|8166
1606226260000|2020-11-24 13:57:40|116|115.9|115.9|115.8|116|115.9|115.9|115.8|37567
1606226270000|2020-11-24 13:57:50||115.85||115.8||115.85||115.8|3430
1606226280000|2020-11-24 13:58:00|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|6111
1606226290000|2020-11-24 13:58:10|115.9||115.9||115.9||115.9||50
1606226300000|2020-11-24 13:58:20|||||||||10
1606226310000|2020-11-24 13:58:30|||||||||1661
1606226320000|2020-11-24 13:58:40|||||||||204
1606226340000|2020-11-24 13:59:00|115.85|115.7|115.75|115.65|115.85|115.7|115.75|115.65|18135
1606226350000|2020-11-24 13:59:10|115.7|115.6|115.55|115.45|115.7|115.6|115.55|115.45|27426
1606226360000|2020-11-24 13:59:20|||||||||3000
1606226380000|2020-11-24 13:59:40|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|5544
1606226390000|2020-11-24 13:59:50||115.35||115.35||115.35||115.35|3679
1606226400000|2020-11-24 14:00:00|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.3|1888
1606226410000|2020-11-24 14:00:10|115.25|115.25|115.3|115.2|115.35|115.25|115.25|115.15|17205
1606226420000|2020-11-24 14:00:20|115.35|115.25|115.25|115.1|115.35|115.25|115.25|115.1|54929
1606226440000|2020-11-24 14:00:40|115.2|115.05|115.15|115.1|115.2|115.1|115.15|115.05|4051
1606226450000|2020-11-24 14:00:50||115.05||115.05||115.05||115.05|3711
1606226460000|2020-11-24 14:01:00|115.2|115.15|115.15|115.05|115.2|115.15|115.1|115|62486
1606226470000|2020-11-24 14:01:10|115.1|115|115|114.85|115.1|115|114.9|114.85|34982
1606226480000|2020-11-24 14:01:20|114.9|114.8|114.95|114.8|115|114.8|114.9|114.8|45478
1606226490000|2020-11-24 14:01:30|114.9||114.9||114.9||114.9||15567
1606226500000|2020-11-24 14:01:40|||||||||21848
1606226510000|2020-11-24 14:01:50|114.8|114.75|114.95|114.8|114.95|114.8|114.75|114.65|63810
1606226520000|2020-11-24 14:02:00|114.9|114.85|114.9|114.8|114.95|114.85|114.9|114.8|14757
1606226530000|2020-11-24 14:02:10|||||||||1
1606226540000|2020-11-24 14:02:20|114.95|114.85|115.3|115.2|115.3|115.2|114.95|114.85|54978
1606226560000|2020-11-24 14:02:40|115.35|115.25|115.45|115.3|115.45|115.35|115.35|115.25|20923
1606226570000|2020-11-24 14:02:50|115.4||115.4||115.4||115.4||43403
1606226580000|2020-11-24 14:03:00|||||||||7192
1606226590000|2020-11-24 14:03:10|115.3|115.25|115.3|115.2|115.3|115.25|115.25|115.15|40587
1606226600000|2020-11-24 14:03:20|115.25|115.15|115.25|115.15|115.25|115.2|115.25|115.15|13621
1606226610000|2020-11-24 14:03:30|||||||||3472
1606226620000|2020-11-24 14:03:40||115.2||115.2||115.2||115.2|0
1606226630000|2020-11-24 14:03:50|115.15|115.15|115.25|115.15|115.25|115.15|115.15|115.1|25000
1606226650000|2020-11-24 14:04:10|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|9731
1606226660000|2020-11-24 14:04:20|||||||||3191
1606226670000|2020-11-24 14:04:30|||||||||241
1606226690000|2020-11-24 14:04:50|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115|14112
1606226700000|2020-11-24 14:05:00|115.15|115.15|115.2|115.1|115.2|115.15|115.15|115.1|16534
1606226710000|2020-11-24 14:05:10|||||||||12104
1606226720000|2020-11-24 14:05:20|115.15|115.05|115.15|115.1|115.15|115.1|115.15|115.05|24023
1606226730000|2020-11-24 14:05:30|115.2|115.15|115.25|115.15|115.25|115.15|115.15|115.1|9204
1606226750000|2020-11-24 14:05:50|115.3|115.2|115.35|115.25|115.4|115.3|115.3|115.2|16717
1606226770000|2020-11-24 14:06:10|||||||||7418
1606226780000|2020-11-24 14:06:20|||||||||3022
1606226790000|2020-11-24 14:06:30|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.25|9594
1606226800000|2020-11-24 14:06:40|||||||||867
1606226810000|2020-11-24 14:06:50|115.45|115.35|115.45|115.4|115.5|115.4|115.45|115.35|30768
1606226820000|2020-11-24 14:07:00|115.4|115.35|115.4|115.3|115.4|115.4|115.4|115.3|31349
1606226830000|2020-11-24 14:07:10|||||||||11748
1606226840000|2020-11-24 14:07:20|115.35|115.25|115.35|115.2|115.35|115.3|115.35|115.2|16857
1606226850000|2020-11-24 14:07:30|||||||||804
1606226860000|2020-11-24 14:07:40|115.4|115.25|115.4|115.25|115.4|115.35|115.4|115.2|15455
1606226870000|2020-11-24 14:07:50|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.3|262
1606226880000|2020-11-24 14:08:00|115.35|115.35|115.45|115.35|115.45|115.35|115.35|115.35|20832
1606226890000|2020-11-24 14:08:10|||||||||25333
1606226900000|2020-11-24 14:08:20|115.4|115.3|115.4|115.3|115.4|115.3|115.35|115.25|15762
1606226920000|2020-11-24 14:08:40|||||||||30748
1606226930000|2020-11-24 14:08:50|115.35|115.25|115.35|115.25|115.4|115.25|115.35|115.25|4703
1606226940000|2020-11-24 14:09:00|115.4||115.35||115.4||115.35||5128
1606226950000|2020-11-24 14:09:10|115.4|115.3|115.35|115.2|115.45|115.35|115.25|115.15|38733
1606226960000|2020-11-24 14:09:20|115.4|115.25|115.5|115.35|115.5|115.35|115.4|115.25|57871
1606226970000|2020-11-24 14:09:30|115.45|115.3|115.45|115.35|115.45|115.35|115.4|115.3|3499
1606226980000|2020-11-24 14:09:40||115.3||115.35||115.35||115.3|1330
1606226990000|2020-11-24 14:09:50|115.5|115.4|115.65|115.55|115.65|115.6|115.5|115.4|64182
1606227000000|2020-11-24 14:10:00|||||||||2000
1606227010000|2020-11-24 14:10:10|115.7|115.6|115.85|115.75|115.85|115.75|115.7|115.6|41602
1606227020000|2020-11-24 14:10:20|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.75|5206
1606227030000|2020-11-24 14:10:30|115.95||115.9||115.95||115.9||5974
1606227040000|2020-11-24 14:10:40|115.85|115.75|115.85|115.75|115.85|115.8|115.8|115.7|13683
1606227050000|2020-11-24 14:10:50|115.9|115.8|115.85|115.75|115.9|115.8|115.85|115.75|10595
1606227060000|2020-11-24 14:11:00|115.8|115.7|115.8|115.7|115.8|115.75|115.8|115.7|10389
1606227070000|2020-11-24 14:11:10|115.75|115.65|115.7|115.6|115.75|115.7|115.7|115.6|24363
1606227080000|2020-11-24 14:11:20|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|15920
1606227090000|2020-11-24 14:11:30|||||||||11398
1606227100000|2020-11-24 14:11:40|||||||||6000
1606227110000|2020-11-24 14:11:50|||||||||17299
1606227120000|2020-11-24 14:12:00|||||||||888
1606227140000|2020-11-24 14:12:20|115.6|115.45|115.5|115.4|115.6|115.45|115.5|115.4|9573
1606227150000|2020-11-24 14:12:30|115.45||115.5||115.55||115.45||4121
1606227160000|2020-11-24 14:12:40|||||||||2078
1606227180000|2020-11-24 14:13:00|||||||||10285
1606227190000|2020-11-24 14:13:10|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|5641
1606227230000|2020-11-24 14:13:50|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|6867
1606227240000|2020-11-24 14:14:00|115.55||115.5||115.55||115.5||4305
1606227260000|2020-11-24 14:14:20|115.45|115.35|115.4|115.35|115.45|115.35|115.4|115.3|14434
1606227270000|2020-11-24 14:14:30|||||||||198
1606227280000|2020-11-24 14:14:40|115.45|115.3|115.35|115.25|115.45|115.3|115.35|115.25|9256
1606227290000|2020-11-24 14:14:50|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|1002
1606227300000|2020-11-24 14:15:00|||||||||4324
1606227310000|2020-11-24 14:15:10|||||||||1717
1606227320000|2020-11-24 14:15:20|||||||||500
1606227330000|2020-11-24 14:15:30|||||||||204
1606227340000|2020-11-24 14:15:40|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.25|18829
1606227350000|2020-11-24 14:15:50|||||||||24123
1606227370000|2020-11-24 14:16:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|18237
1606227380000|2020-11-24 14:16:20|115.45|115.35|115.55|115.45|115.55|115.5|115.4|115.3|26433
1606227400000|2020-11-24 14:16:40|115.5|115.4|115.5|115.45|115.5|115.45|115.5|115.4|11968
1606227410000|2020-11-24 14:16:50||115.4||115.45||115.45||115.4|6020
1606227420000|2020-11-24 14:17:00|115.55|115.4|115.5|115.4|115.55|115.4|115.5|115.4|9242
1606227430000|2020-11-24 14:17:10|||||||||20
1606227440000|2020-11-24 14:17:20|||||||||1333
1606227450000|2020-11-24 14:17:30|||||||||420
1606227460000|2020-11-24 14:17:40|||||||||2993
1606227470000|2020-11-24 14:17:50|115.45|115.35|115.4|115.3|115.45|115.35|115.4|115.25|34236
1606227480000|2020-11-24 14:18:00|115.35|115.25|115.35|115.2|115.35|115.25|115.3|115.2|3571
1606227490000|2020-11-24 14:18:10|||||||||5306
1606227500000|2020-11-24 14:18:20|115.3||115.35||115.35||115.3||3159
1606227510000|2020-11-24 14:18:30|115.3|115.15|115.25|115.15|115.3|115.15|115.2|115.15|7708
1606227520000|2020-11-24 14:18:40|115.3||115.25||115.3||115.25||28655
1606227530000|2020-11-24 14:18:50|||||||||2585
1606227540000|2020-11-24 14:19:00|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|20869
1606227550000|2020-11-24 14:19:10||115.05||115.1||115.1||115.05|3
1606227560000|2020-11-24 14:19:20|115.25||115.2||115.25||115.2||10509
1606227570000|2020-11-24 14:19:30|115.25||115.25||115.25||115.25||5774
1606227580000|2020-11-24 14:19:40||115.15||115.15||115.15||115.15|24400
1606227600000|2020-11-24 14:20:00|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|17609
1606227610000|2020-11-24 14:20:10||115.05||115.05||115.05||115.05|15740
1606227620000|2020-11-24 14:20:20|115.15|115|115.1|115|115.15|115.05|115|114.95|47460
1606227630000|2020-11-24 14:20:30|115.15|114.95|115.15|115.05|115.15|115.05|115.1|114.95|41659
1606227640000|2020-11-24 14:20:40|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|16257
1606227650000|2020-11-24 14:20:50|115.25|115.2|115.25|115.15|115.25|115.2|115.2|115.1|38876
1606227660000|2020-11-24 14:21:00|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.15|11726
1606227670000|2020-11-24 14:21:10|||||||||867
1606227680000|2020-11-24 14:21:20|||||||||12448
1606227690000|2020-11-24 14:21:30|||||||||667
1606227700000|2020-11-24 14:21:40|||||||||306
1606227710000|2020-11-24 14:21:50|||||||||1540
1606227720000|2020-11-24 14:22:00|115.35|115.25|115.2|115.05|115.4|115.3|115.15|115.05|103683
1606227730000|2020-11-24 14:22:10|115.15|115|115.15|115|115.15|115|115.15|115|13434
1606227740000|2020-11-24 14:22:20|||||||||13231
1606227750000|2020-11-24 14:22:30|115|114.95|115.1|114.95|115.1|114.95|115|114.95|25032
1606227760000|2020-11-24 14:22:40|||||||||1000
1606227780000|2020-11-24 14:23:00|115.15|115|115.15|115|115.15|115|115.15|114.95|7955
1606227790000|2020-11-24 14:23:10|||||||||1368
1606227800000|2020-11-24 14:23:20|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115.05|11216
1606227810000|2020-11-24 14:23:30|||||||||1695
1606227820000|2020-11-24 14:23:40|115.1|115.1|115.2|115.1|115.2|115.1|115.1|115.05|22513
1606227830000|2020-11-24 14:23:50|||||||||853
1606227840000|2020-11-24 14:24:00|||||||||954
1606227850000|2020-11-24 14:24:10|115.25|115.15|115.25|115.15|115.25|115.15|115.2|115.1|25008
1606227860000|2020-11-24 14:24:20|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|12250
1606227870000|2020-11-24 14:24:30|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.2|22038
1606227880000|2020-11-24 14:24:40|||||||||704
1606227900000|2020-11-24 14:25:00|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|9298
1606227910000|2020-11-24 14:25:10|115.35|115.25|115.4|115.25|115.4|115.25|115.3|115.25|11249
1606227920000|2020-11-24 14:25:20|115.35||115.35||115.35||115.35||3544
1606227940000|2020-11-24 14:25:40|115.4||115.35||115.4||115.35||16
1606227950000|2020-11-24 14:25:50|115.3|115.2|115.25|115.2|115.35|115.2|115.25|115.2|14270
1606227960000|2020-11-24 14:26:00|115.3|115.15|115.2|115.1|115.3|115.15|115.2|115.1|20476
1606227970000|2020-11-24 14:26:10|||||||||1000
1606227990000|2020-11-24 14:26:30|||||||||4341
1606228000000|2020-11-24 14:26:40|||||||||12944
1606228010000|2020-11-24 14:26:50|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|45804
1606228020000|2020-11-24 14:27:00|||||||||85
1606228050000|2020-11-24 14:27:30|115.25|115.15|115.25|115.15|115.3|115.15|115.25|115.15|25696
1606228060000|2020-11-24 14:27:40|||||||||4352
1606228080000|2020-11-24 14:28:00|115.2|115.1|115.2|115.05|115.25|115.1|115.15|115.05|17020
1606228090000|2020-11-24 14:28:10|115.15||115.15||115.15||115.15||1
1606228100000|2020-11-24 14:28:20|||||||||9035
1606228110000|2020-11-24 14:28:30|115.2||115.15||115.2||115.15||3873
1606228120000|2020-11-24 14:28:40|115.2||115.2||115.2||115.2||1542
1606228130000|2020-11-24 14:28:50|115.15||115.15||115.15||115.15||3170
1606228140000|2020-11-24 14:29:00||115||115||115.05||115|10129
1606228160000|2020-11-24 14:29:20|115.1|114.95|115.1|115|115.15|115|115.1|114.95|6674
1606228170000|2020-11-24 14:29:30|||||||||17080
1606228180000|2020-11-24 14:29:40|115.15||115.1||115.15||115.1||20045
1606228200000|2020-11-24 14:30:00|115.15|115.05|115.1|115|115.15|115.05|115.05|115|26771
1606228210000|2020-11-24 14:30:10|115.15||115.15||115.15||115.15||28966
1606228220000|2020-11-24 14:30:20|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115|10970
1606228230000|2020-11-24 14:30:30|||||||||1
1606228240000|2020-11-24 14:30:40|115.1|115|115|114.95|115.1|115|115|114.95|38851
1606228250000|2020-11-24 14:30:50|115.05|114.9|114.95|114.85|115.05|114.95|114.85|114.8|328213
1606228260000|2020-11-24 14:31:00|114.9|114.8|114.9|114.75|114.9|114.85|114.9|114.7|16192
1606228270000|2020-11-24 14:31:10|||||||||8673
1606228280000|2020-11-24 14:31:20|||||||||20594
1606228290000|2020-11-24 14:31:30|||||||||2327
1606228300000|2020-11-24 14:31:40|||||||||6135
1606228310000|2020-11-24 14:31:50|114.85|114.7|114.45|114.4|114.85|114.7|114.45|114.4|54412
1606228320000|2020-11-24 14:32:00|114.5|114.35|114.45|114.3|114.5|114.35|114.4|114.3|663
1606228330000|2020-11-24 14:32:10|114.4|114.25|114.4|114.2|114.45|114.25|114.4|114.2|22113
1606228340000|2020-11-24 14:32:20|114.35||114.4||114.4||114.35||19545
1606228350000|2020-11-24 14:32:30|114.35||114.35||114.35||114.35||3755
1606228360000|2020-11-24 14:32:40|||||||||14741
1606228370000|2020-11-24 14:32:50|114.3|114.15|114.4|114.3|114.4|114.3|114.3|114.15|38243
1606228380000|2020-11-24 14:33:00|114.45|114.35|114.55|114.4|114.6|114.45|114.45|114.3|66360
1606228390000|2020-11-24 14:33:10|114.6|114.45|114.55|114.4|114.6|114.5|114.55|114.4|16530
1606228400000|2020-11-24 14:33:20|114.6|114.45|114.55|114.45|114.6|114.45|114.55|114.45|17944
1606228410000|2020-11-24 14:33:30|114.5|114.4|114.6|114.45|114.65|114.45|114.5|114.4|38736
1606228420000|2020-11-24 14:33:40||114.5||114.5||114.5||114.5|21266
1606228430000|2020-11-24 14:33:50|114.65|114.45|114.65|114.5|114.7|114.6|114.6|114.45|67118
1606228440000|2020-11-24 14:34:00|114.7|114.55|114.7|114.55|114.7|114.55|114.7|114.55|37262
1606228450000|2020-11-24 14:34:10|114.75|114.6|114.7|114.6|114.75|114.7|114.65|114.55|76381
1606228460000|2020-11-24 14:34:20|114.75||114.75||114.75||114.75||1626
1606228470000|2020-11-24 14:34:30|114.7||114.7||114.75||114.7||7522
1606228480000|2020-11-24 14:34:40|114.75||114.75||114.75||114.75||340
1606228490000|2020-11-24 14:34:50|114.7|114.55|114.55|114.45|114.75|114.55|114.55|114.45|72906
1606228500000|2020-11-24 14:35:00|114.5|114.4|114.45|114.3|114.5|114.4|114.45|114.3|13623
1606228510000|2020-11-24 14:35:10|||||||||5000
1606228520000|2020-11-24 14:35:20|114.4|114.25|114.2|114.1|114.4|114.25|114.2|114.1|10508
1606228530000|2020-11-24 14:35:30|114.25||114.2||114.25||114.2||6462
1606228540000|2020-11-24 14:35:40|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|65373
1606228550000|2020-11-24 14:35:50|114.25||114.2||114.25||114.2||3743
1606228560000|2020-11-24 14:36:00|114.25||114.2||114.25||114.2||12676
1606228570000|2020-11-24 14:36:10|||||||||39611
1606228580000|2020-11-24 14:36:20|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.1|49113
1606228590000|2020-11-24 14:36:30|114.3|114.2|114.3|114.2|114.35|114.2|114.3|114.2|2047
1606228600000|2020-11-24 14:36:40|114.25|114.15|114.3|114.15|114.3|114.15|114.25|114.15|8365
1606228610000|2020-11-24 14:36:50|||||||||164
1606228620000|2020-11-24 14:37:00|114.35|114.2|114.4|114.3|114.4|114.3|114.3|114.2|10436
1606228630000|2020-11-24 14:37:10|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|55445
1606228640000|2020-11-24 14:37:20|||||||||10175
1606228650000|2020-11-24 14:37:30|||||||||2931
1606228660000|2020-11-24 14:37:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|56840
1606228670000|2020-11-24 14:37:50|114.4|114.3|114.4|114.3|114.45|114.35|114.4|114.3|11804
1606228680000|2020-11-24 14:38:00|114.35|114.25|114.45|114.3|114.45|114.3|114.35|114.2|30560
1606228690000|2020-11-24 14:38:10|||||||||10859
1606228700000|2020-11-24 14:38:20|||||||||3495
1606228710000|2020-11-24 14:38:30|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|19057
1606228720000|2020-11-24 14:38:40|114.45||114.45||114.45||114.45||10022
1606228740000|2020-11-24 14:39:00|114.4|114.35|114.4|114.3|114.45|114.35|114.4|114.3|8755
1606228750000|2020-11-24 14:39:10|114.45||114.4||114.45||114.4||874
1606228760000|2020-11-24 14:39:20|114.45||114.4||114.45||114.4||25396
1606228770000|2020-11-24 14:39:30|||||||||7884
1606228780000|2020-11-24 14:39:40|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|17360
1606228790000|2020-11-24 14:39:50|||||||||10093
1606228800000|2020-11-24 14:40:00|||||||||14908
1606228810000|2020-11-24 14:40:10|114.35|114.25|114.3|114.15|114.35|114.25|114.25|114.15|67180
1606228830000|2020-11-24 14:40:30|114.25|114.1|114.2|114.05|114.3|114.1|114.2|114.05|26061
1606228840000|2020-11-24 14:40:40|114.15|114.1|114.15|114.05|114.2|114.15|114.15|114|6732
1606228850000|2020-11-24 14:40:50|114.1|114|114.15|114|114.15|114|114.1|114|4188
1606228860000|2020-11-24 14:41:00|114.1|114.05|114.05|113.9|114.1|114.05|114|113.9|98946
1606228880000|2020-11-24 14:41:20|114|113.85|113.9|113.85|114.05|113.85|113.9|113.8|50024
1606228890000|2020-11-24 14:41:30|113.95||113.9||113.95||113.9||57073
1606228900000|2020-11-24 14:41:40|113.85|113.8|113.85|113.75|113.95|113.85|113.85|113.75|42542
1606228910000|2020-11-24 14:41:50|||||||||11000
1606228920000|2020-11-24 14:42:00|113.9||113.9||113.9||113.85||21460
1606228930000|2020-11-24 14:42:10|113.95|113.8|113.95|113.8|113.95|113.8|113.9|113.8|17680
1606228940000|2020-11-24 14:42:20|113.9|113.75|113.8|113.75|113.9|113.75|113.8|113.75|20434
1606228950000|2020-11-24 14:42:30|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|38308
1606228960000|2020-11-24 14:42:40|113.7|113.6|113.7|113.55|113.75|113.6|113.7|113.55|22079
1606228970000|2020-11-24 14:42:50|113.65|113.5|113.5|113.45|113.65|113.5|113.5|113.45|52298
1606228980000|2020-11-24 14:43:00|113.6||113.5||113.6||113.5||39356
1606228990000|2020-11-24 14:43:10|113.55|113.4|113.45|113.4|113.55|113.45|113.45|113.35|44736
1606229000000|2020-11-24 14:43:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|7078
1606229010000|2020-11-24 14:43:30|||||||||4454
1606229020000|2020-11-24 14:43:40|113.6|113.5|113.65|113.5|113.65|113.5|113.55|113.45|26327
1606229030000|2020-11-24 14:43:50|113.7|113.55|113.7|113.6|113.8|113.6|113.65|113.55|15922
1606229040000|2020-11-24 14:44:00|113.75|113.65|113.8|113.65|113.8|113.65|113.75|113.65|6377
1606229050000|2020-11-24 14:44:10|113.85|113.8|113.8|113.65|113.85|113.8|113.75|113.65|55098
1606229060000|2020-11-24 14:44:20|113.85||113.8||113.85||113.8||47
1606229070000|2020-11-24 14:44:30|113.85||113.85||113.85||113.8||12053
1606229080000|2020-11-24 14:44:40|113.8||113.8||113.8||113.8||9925
1606229090000|2020-11-24 14:44:50|113.75|113.75|113.7|113.6|113.75|113.75|113.7|113.6|41566
1606229100000|2020-11-24 14:45:00|113.75||113.7||113.8||113.7||32032
1606229110000|2020-11-24 14:45:10|113.75|113.65|113.8|113.6|113.85|113.7|113.75|113.6|27011
1606229120000|2020-11-24 14:45:20||113.7||113.7||113.7||113.7|6099
1606229130000|2020-11-24 14:45:30|113.75|113.65|113.75|113.6|113.8|113.65|113.75|113.6|121713
1606229140000|2020-11-24 14:45:40|113.8|113.85|113.9|113.85|113.9|113.85|113.8|113.7|58390
1606229150000|2020-11-24 14:45:50||113.8||113.85||113.85||113.8|6485
1606229160000|2020-11-24 14:46:00||113.8||113.85||113.85||113.8|23719
1606229170000|2020-11-24 14:46:10||113.8||113.85||113.85||113.75|48888
1606229180000|2020-11-24 14:46:20||113.8||113.85||113.85||113.75|22247
1606229190000|2020-11-24 14:46:30|113.95|113.8|113.95|113.9|113.95|113.9|113.95|113.8|38596
1606229200000|2020-11-24 14:46:40|114|113.85|114|113.9|114|113.9|114|113.85|61438
1606229210000|2020-11-24 14:46:50|114.05|113.85|114|113.9|114.05|114|114|113.85|56276
1606229220000|2020-11-24 14:47:00|114.05|114|114.15|114.05|114.15|114.05|114.05|114|236392
1606229230000|2020-11-24 14:47:10|114.2|114.1|114.4|114.25|114.45|114.3|114.2|114.1|29494
1606229240000|2020-11-24 14:47:20||114.3||114.3||114.3||114.3|1235
1606229250000|2020-11-24 14:47:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|20000
1606229260000|2020-11-24 14:47:40|114.4|114.3|114.55|114.4|114.55|114.4|114.4|114.3|32734
1606229270000|2020-11-24 14:47:50|114.6|114.45|114.55|114.4|114.6|114.55|114.5|114.4|28618
1606229280000|2020-11-24 14:48:00|114.6|114.45|114.55|114.45|114.6|114.5|114.55|114.45|24772
1606229290000|2020-11-24 14:48:10||114.4||114.45||114.45||114.4|35447
1606229300000|2020-11-24 14:48:20|114.6|114.4|114.7|114.5|114.7|114.55|114.6|114.4|78148
1606229310000|2020-11-24 14:48:30||114.55||114.55||114.55||114.55|9991
1606229320000|2020-11-24 14:48:40|114.65|114.5|114.55|114.5|114.65|114.55|114.5|114.35|69391
1606229330000|2020-11-24 14:48:50|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.35|25886
1606229340000|2020-11-24 14:49:00|114.45|114.35|114.3|114.2|114.45|114.35|114.25|114.15|8736
1606229350000|2020-11-24 14:49:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|28433
1606229360000|2020-11-24 14:49:20|114.2|114.2|114.15|114|114.2|114.2|114.15|114|9040
1606229390000|2020-11-24 14:49:50|114.2||114.15||114.2||114.15||4312
1606229400000|2020-11-24 14:50:00|114.05||114.15||114.15||114.05||4330
1606229410000|2020-11-24 14:50:10|||||||||78
1606229420000|2020-11-24 14:50:20|114.1||114.15||114.15||114.1||6640
1606229430000|2020-11-24 14:50:30|114.1|113.95|114.05|113.95|114.1|114|114|113.95|14051
1606229440000|2020-11-24 14:50:40|114|113.9|113.85|113.7|114|113.9|113.85|113.7|29448
1606229450000|2020-11-24 14:50:50|113.8|113.65|113.65|113.55|113.8|113.65|113.6|113.55|13717
1606229460000|2020-11-24 14:51:00|113.6|113.5|113.6|113.45|113.6|113.5|113.5|113.45|43210
1606229470000|2020-11-24 14:51:10|113.55||113.55||113.6||113.55||211085
1606229480000|2020-11-24 14:51:20|113.3|113.4|113.5|113.35|113.5|113.4|113.3|113.25|126467
1606229490000|2020-11-24 14:51:30|113.55|113.4|113.65|113.5|113.7|113.5|113.5|113.4|42238
1606229500000|2020-11-24 14:51:40|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|76381
1606229510000|2020-11-24 14:51:50|113.7|113.55|113.7|113.55|113.7|113.55|113.7|113.55|10949
1606229520000|2020-11-24 14:52:00|||||||||1500
1606229530000|2020-11-24 14:52:10|113.65|113.5|113.85|113.75|113.85|113.75|113.65|113.5|61197
1606229540000|2020-11-24 14:52:20|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.65|18521
1606229550000|2020-11-24 14:52:30|113.9|113.8|113.95|113.8|113.95|113.85|113.9|113.8|12242
1606229560000|2020-11-24 14:52:40|114|113.85|114.05|113.85|114.05|113.95|113.9|113.85|17136
1606229570000|2020-11-24 14:52:50|114.1|113.95|114.1|113.95|114.1|113.95|114.1|113.95|14404
1606229580000|2020-11-24 14:53:00|114.05|114|114.1|113.95|114.1|114|114.05|113.95|17541
1606229590000|2020-11-24 14:53:10|||||||||9564
1606229600000|2020-11-24 14:53:20|114.15|114|114.15|114|114.15|114|114.1|114|52403
1606229610000|2020-11-24 14:53:30|||||||||6611
1606229620000|2020-11-24 14:53:40|114.1|113.95|114.05|113.9|114.1|113.95|114.05|113.9|18233
1606229640000|2020-11-24 14:54:00|114|113.95|114.05|113.95|114.05|113.95|114|113.9|21880
1606229650000|2020-11-24 14:54:10|||||||||3654
1606229660000|2020-11-24 14:54:20||114||113.95||114||113.9|5510
1606229670000|2020-11-24 14:54:30|114.1|114|114.1|114|114.1|114|114.05|114|27153
1606229680000|2020-11-24 14:54:40|||||||||10000
1606229700000|2020-11-24 14:55:00|114.05|113.95|114|113.9|114.05|113.95|114|113.9|20112
1606229710000|2020-11-24 14:55:10|113.95|113.95|113.9|113.85|113.95|113.95|113.9|113.85|4984
1606229720000|2020-11-24 14:55:20|||||||||1917
1606229730000|2020-11-24 14:55:30|113.95||113.95||113.95||113.95||55094
1606229740000|2020-11-24 14:55:40|114|113.9|114.2|114.05|114.2|114.05|114|113.9|95265
1606229750000|2020-11-24 14:55:50||114.1||114.1||114.1||114.1|0
1606229760000|2020-11-24 14:56:00|114.15|114.05|114.15|114|114.15|114.05|114.1|114|20467
1606229770000|2020-11-24 14:56:10|||||||||17313
1606229780000|2020-11-24 14:56:20|114.1|114.05|114.1|114|114.1|114.05|114.1|114|19645
1606229790000|2020-11-24 14:56:30|114.05|113.95|114|113.9|114.05|113.95|114|113.9|12312
1606229800000|2020-11-24 14:56:40|114.05||114.05||114.05||114.05||13165
1606229810000|2020-11-24 14:56:50|114.1||114.05||114.1||114.05||5356
1606229820000|2020-11-24 14:57:00|114.1|113.95|114.05|113.95|114.1|113.95|114.05|113.95|1002
1606229830000|2020-11-24 14:57:10|114.1|114|114.1|114|114.1|114|114.05|113.95|731
1606229840000|2020-11-24 14:57:20|||||||||2351
1606229850000|2020-11-24 14:57:30|114.05|113.95|114|113.95|114.1|114|114|113.95|29393
1606229860000|2020-11-24 14:57:40|114.05|114.05|114.2|114.1|114.2|114.1|114.05|114.05|13712
1606229870000|2020-11-24 14:57:50|114.25|114.15|114.3|114.15|114.3|114.25|114.25|114.15|31488
1606229890000|2020-11-24 14:58:10|114.35|114.2|114.35|114.2|114.35|114.2|114.35|114.2|20353
1606229910000|2020-11-24 14:58:30|||||||||7739
1606229920000|2020-11-24 14:58:40|114.4|114.25|114.75|114.6|115.15|114.95|114.35|114.25|235928
1606229930000|2020-11-24 14:58:50|114.8|114.8|114.6|114.45|114.85|114.8|114.55|114.45|75658
1606229940000|2020-11-24 14:59:00|114.55|114.5|114.6|114.5|114.6|114.55|114.55|114.5|46575
1606229950000|2020-11-24 14:59:10|114.65|114.55|114.7|114.55|114.7|114.55|114.65|114.5|19727
1606229960000|2020-11-24 14:59:20|114.65|114.6|114.65|114.55|114.65|114.6|114.65|114.55|6215
1606229970000|2020-11-24 14:59:30|||||||||2000
1606229980000|2020-11-24 14:59:40|||||||||4478
1606229990000|2020-11-24 14:59:50|||||||||2000
1606230000000|2020-11-24 15:00:00|114.6|114.5|114|113.8|114.6|114.55|113.8|113.3|204856
1606230010000|2020-11-24 15:00:10|114.05|113.85|114.05|113.9|114.05|113.9|114.05|113.85|5602
1606230020000|2020-11-24 15:00:20|||||||||21000
1606230030000|2020-11-24 15:00:30|114.1|113.95|114.05|113.9|114.1|114.05|114.05|113.85|24865
1606230040000|2020-11-24 15:00:40|114.1|114|114.1|113.9|114.1|114|114.1|113.9|10385
1606230050000|2020-11-24 15:00:50|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|1176
1606230060000|2020-11-24 15:01:00|114.1|114|114.1|113.95|114.1|114|114.1|113.95|3800
1606230070000|2020-11-24 15:01:10|114.05|113.9|114.1|114|114.1|114|114.05|113.9|3372
1606230080000|2020-11-24 15:01:20|114.05|113.95|113.65|113.5|114.05|113.95|113.55|113.45|32192
1606230090000|2020-11-24 15:01:30|113.7|113.55|113.85|113.7|113.85|113.7|113.7|113.55|13114
1606230110000|2020-11-24 15:01:50|113.9|113.75|113.95|113.7|113.95|113.75|113.85|113.6|21148
1606230120000|2020-11-24 15:02:00|114|113.95|114|113.9|114|113.95|113.95|113.8|120512
1606230140000|2020-11-24 15:02:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|2553
1606230150000|2020-11-24 15:02:30|114.1|114|114.05|113.95|114.1|114|114|113.95|31268
1606230160000|2020-11-24 15:02:40|114|113.9|114.05|113.85|114.05|114|113.95|113.8|38745
1606230170000|2020-11-24 15:02:50|114.1|113.9|114.15|114.05|114.15|114.05|114.1|113.9|12986
1606230180000|2020-11-24 15:03:00|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|10544
1606230190000|2020-11-24 15:03:10|114.3|114.15|114.35|114.25|114.35|114.25|114.3|114.15|67276
1606230200000|2020-11-24 15:03:20|114.4|114.4|114.4|114.25|114.5|114.4|114.4|114.25|57313
1606230210000|2020-11-24 15:03:30|114.45|114.3|114.45|114.35|114.45|114.35|114.45|114.3|3654
1606230220000|2020-11-24 15:03:40|||||||||1000
1606230230000|2020-11-24 15:03:50|114.4|114.3|114.35|114.25|114.4|114.3|114.3|114.2|12370
1606230240000|2020-11-24 15:04:00|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.2|9853
1606230250000|2020-11-24 15:04:10|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|10275
1606230260000|2020-11-24 15:04:20|114.3|114.15|114.3|114.2|114.3|114.2|114.25|114.15|4795
1606230270000|2020-11-24 15:04:30|114.25|114.15|114.25|114.2|114.25|114.2|114.25|114.1|13318
1606230280000|2020-11-24 15:04:40|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|9491
1606230290000|2020-11-24 15:04:50|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|5346
1606230300000|2020-11-24 15:05:00|114.35|114.25|114.35|114.2|114.35|114.25|114.3|114.2|26255
1606230310000|2020-11-24 15:05:10||114.25||114.2||114.25||114.2|11363
1606230320000|2020-11-24 15:05:20|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.2|3280
1606230330000|2020-11-24 15:05:30|||||||||1186
1606230340000|2020-11-24 15:05:40||114.3||114.3||114.3||114.3|183
1606230350000|2020-11-24 15:05:50|114.35|114.25|114.3|114.15|114.4|114.25|114.25|114.15|20782
1606230360000|2020-11-24 15:06:00|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.2|2040
1606230370000|2020-11-24 15:06:10|114.35||114.3||114.35||114.3||2090
1606230380000|2020-11-24 15:06:20||114.15||114.15||114.2||114.15|7033
1606230390000|2020-11-24 15:06:30|114.25|114.1|114.3|114.15|114.3|114.15|114.2|114.1|26909
1606230400000|2020-11-24 15:06:40|||||||||6859
1606230410000|2020-11-24 15:06:50|114.25|114.1|114.3|114.15|114.3|114.25|114.15|114.1|34937
1606230420000|2020-11-24 15:07:00||114.2||114.2||114.2||114.2|5362
1606230430000|2020-11-24 15:07:10||114.25||114.2||114.25||114.2|2661
1606230440000|2020-11-24 15:07:20|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|16477
1606230460000|2020-11-24 15:07:40|||||||||900
1606230470000|2020-11-24 15:07:50|114.35|114.3|114.25|114.15|114.35|114.3|114.25|114.1|27385
1606230500000|2020-11-24 15:08:20|114.2|114.1|114.15|114.05|114.25|114.15|114.1|114.05|11506
1606230520000|2020-11-24 15:08:40|114.1|114|114.05|113.95|114.1|114.05|114|113.95|20805
1606230530000|2020-11-24 15:08:50|114.1|114.1|114.15|114|114.15|114.1|114.1|113.95|70932
1606230540000|2020-11-24 15:09:00|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|973
1606230550000|2020-11-24 15:09:10|||||||||11000
1606230560000|2020-11-24 15:09:20|||||||||9391
1606230570000|2020-11-24 15:09:30|114.2|114.1|114.2|114.05|114.25|114.15|114.2|114.05|12941
1606230580000|2020-11-24 15:09:40|||||||||450
1606230590000|2020-11-24 15:09:50|||||||||8577
1606230620000|2020-11-24 15:10:20|114.15|114|114|113.9|114.15|114|113.95|113.85|77622
1606230630000|2020-11-24 15:10:30|113.95||113.95||113.95||113.95||2874
1606230640000|2020-11-24 15:10:40|114|113.95|114.1|113.95|114.1|113.95|113.95|113.95|6653
1606230650000|2020-11-24 15:10:50|114.05|114|114.05|114|114.05|114|114.05|113.95|6495
1606230660000|2020-11-24 15:11:00|114|113.95|114.05|113.95|114.05|114|114|113.95|2322
1606230670000|2020-11-24 15:11:10|114|113.9|114|113.85|114.05|113.9|114|113.85|37856
1606230680000|2020-11-24 15:11:20|114.05||114||114.05||114||2193
1606230700000|2020-11-24 15:11:40|113.95|113.95|113.95|113.85|113.95|113.95|113.95|113.85|17600
1606230720000|2020-11-24 15:12:00|||||||||9601
1606230730000|2020-11-24 15:12:10|||||||||1755
1606230740000|2020-11-24 15:12:20|113.9|113.8|113.75|113.65|113.9|113.8|113.75|113.65|72494
1606230750000|2020-11-24 15:12:30|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|5847
1606230760000|2020-11-24 15:12:40|||||||||1195
1606230770000|2020-11-24 15:12:50|113.8|113.7|113.75|113.65|113.8|113.75|113.75|113.65|12651
1606230780000|2020-11-24 15:13:00|113.8|113.7|113.8|113.7|113.85|113.7|113.8|113.65|5245
1606230790000|2020-11-24 15:13:10|113.85|113.65|113.8|113.65|113.85|113.65|113.75|113.65|12963
1606230800000|2020-11-24 15:13:20|113.75|113.6|113.7|113.6|113.75|113.6|113.7|113.6|14399
1606230810000|2020-11-24 15:13:30|113.65|113.55|113.65|113.5|113.65|113.55|113.65|113.5|5909
1606230820000|2020-11-24 15:13:40|113.6|113.45|113.65|113.55|113.65|113.55|113.55|113.45|9724
1606230830000|2020-11-24 15:13:50|||||||||7220
1606230840000|2020-11-24 15:14:00|113.7|113.6|113.7|113.6|113.75|113.6|113.65|113.55|22062
1606230850000|2020-11-24 15:14:10||113.55||113.55||113.55||113.55|3995
1606230860000|2020-11-24 15:14:20|||||||||104
1606230870000|2020-11-24 15:14:30|||||||||2616
1606230880000|2020-11-24 15:14:40|||||||||890
1606230900000|2020-11-24 15:15:00|113.65||113.65||113.65||113.65||9867
1606230910000|2020-11-24 15:15:10|113.6|113.5|113.6|113.5|113.65|113.55|113.6|113.5|11455
1606230920000|2020-11-24 15:15:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.4|9052
1606230930000|2020-11-24 15:15:30|113.5|113.4|113.5|113.35|113.55|113.4|113.5|113.35|13488
1606230940000|2020-11-24 15:15:40|113.45|113.3|113.45|113.3|113.45|113.3|113.45|113.3|4262
1606230950000|2020-11-24 15:15:50|113.4|113.25|113.35|113.25|113.4|113.25|113.3|113.25|14682
1606230960000|2020-11-24 15:16:00|||||||||11997
1606230970000|2020-11-24 15:16:10|113.3||113.35||113.35||113.3||17348
1606230980000|2020-11-24 15:16:20|113.3|113.2|113.3|113.2|113.35|113.2|113.3|113.2|11800
1606230990000|2020-11-24 15:16:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|6582
1606231000000|2020-11-24 15:16:40|113.15|113.1|113.2|113.05|113.25|113.1|113.15|113.05|17056
1606231010000|2020-11-24 15:16:50|113.15|113|113.15|113|113.2|113.05|113.1|113|21067
1606231020000|2020-11-24 15:17:00|113.1|113.05|113.1|113.05|113.15|113.05|113.1|113|18993
1606231030000|2020-11-24 15:17:10|113.15|113|113.1|113|113.15|113.05|113.1|113|17099
1606231040000|2020-11-24 15:17:20|113.15|113.05|113.4|113.3|113.5|113.35|113.15|113.05|162387
1606231050000|2020-11-24 15:17:30|113.45|113.35|113.45|113.3|113.45|113.35|113.45|113.3|13442
1606231060000|2020-11-24 15:17:40|113.3|113.35|113.35|113.2|113.45|113.35|113.3|113.2|39346
1606231070000|2020-11-24 15:17:50|113.4|113.25|113.4|113.3|113.4|113.3|113.35|113.2|7376
1606231080000|2020-11-24 15:18:00|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|3412
1606231090000|2020-11-24 15:18:10|113.5|113.4|113.6|113.5|113.65|113.5|113.5|113.35|271023
1606231100000|2020-11-24 15:18:20|113.55|113.45|113.2|113.1|113.55|113.45|113.2|113.1|109985
1606231110000|2020-11-24 15:18:30|113.3|113.15|113.25|113.15|113.3|113.15|113.2|113.15|23057
1606231120000|2020-11-24 15:18:40|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|6526
1606231130000|2020-11-24 15:18:50|113.05|113|113.2|113.05|113.2|113.1|113.05|113|61626
1606231140000|2020-11-24 15:19:00|113.25|113|113.05|112.9|113.25|113|113|112.85|97095
1606231150000|2020-11-24 15:19:10|113|112.85|112.95|112.8|113|112.85|112.95|112.8|33271
1606231160000|2020-11-24 15:19:20|113|112.85|113|112.85|113|112.85|112.95|112.85|2553
1606231170000|2020-11-24 15:19:30||112.9||112.9||112.9||112.9|8650
1606231180000|2020-11-24 15:19:40|||||||||16820
1606231200000|2020-11-24 15:20:00|113.05|113|113.15|113|113.15|113|113.05|113|23219
1606231210000|2020-11-24 15:20:10|113.2|113.05|113.2|113.05|113.2|113.05|113.2|113.05|22174
1606231220000|2020-11-24 15:20:20|||||||||1252
1606231230000|2020-11-24 15:20:30|||||||||9238
1606231240000|2020-11-24 15:20:40|||||||||17568
1606231250000|2020-11-24 15:20:50|||||||||25313
1606231260000|2020-11-24 15:21:00|113.25|113.1|113.2|113.1|113.25|113.15|113.2|113.1|10754
1606231270000|2020-11-24 15:21:10|113.25|113.2|113.35|113.25|113.35|113.25|113.25|113.15|39918
1606231280000|2020-11-24 15:21:20|||||||||10000
1606231290000|2020-11-24 15:21:30|113.3|113.2|113.25|113.1|113.3|113.2|113.25|113.1|75159
1606231300000|2020-11-24 15:21:40|113.2|113.05|113.3|113.15|113.3|113.15|113.2|113.05|6220
1606231310000|2020-11-24 15:21:50||113.1||113.15||113.15||113.1|17274
1606231320000|2020-11-24 15:22:00|113.35|113.2|113.35|113.2|113.35|113.2|113.35|113.2|1881
1606231330000|2020-11-24 15:22:10|113.4|113.25|113.4|113.3|113.4|113.35|113.35|113.2|36576
1606231340000|2020-11-24 15:22:20|113.45|113.35|113.55|113.45|113.55|113.45|113.4|113.3|43484
1606231350000|2020-11-24 15:22:30|113.6|113.5|113.65|113.55|113.65|113.55|113.55|113.45|41675
1606231360000|2020-11-24 15:22:40|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.55|24009
1606231370000|2020-11-24 15:22:50|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.6|12261
1606231380000|2020-11-24 15:23:00|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|47262
1606231390000|2020-11-24 15:23:10|||||||||33
1606231400000|2020-11-24 15:23:20|113.7|113.6|113.75|113.55|113.75|113.65|113.65|113.55|37132
1606231410000|2020-11-24 15:23:30|113.7||113.7||113.7||113.7||7110
1606231420000|2020-11-24 15:23:40|113.75|113.6|113.75|113.6|113.75|113.6|113.75|113.6|3836
1606231430000|2020-11-24 15:23:50|113.7|113.55|113.7|113.55|113.7|113.55|113.7|113.55|31727
1606231440000|2020-11-24 15:24:00||113.6||113.6||113.6||113.6|11370
1606231450000|2020-11-24 15:24:10|113.65|113.55|113.65|113.5|113.65|113.55|113.6|113.45|50589
1606231460000|2020-11-24 15:24:20|||||||||1160
1606231470000|2020-11-24 15:24:30|||||||||550
1606231480000|2020-11-24 15:24:40|113.6|113.45|113.6|113.4|113.6|113.45|113.55|113.4|15900
1606231500000|2020-11-24 15:25:00|113.55|113.35|113.5|113.35|113.55|113.35|113.45|113.35|15850
1606231510000|2020-11-24 15:25:10|113.45|113.3|113.45|113.3|113.45|113.35|113.45|113.3|937
1606231520000|2020-11-24 15:25:20|113.4|113.25|113.35|113.3|113.45|113.3|113.35|113.25|39771
1606231530000|2020-11-24 15:25:30|113.4|113.25|113.35|113.3|113.4|113.3|113.35|113.25|28368
1606231540000|2020-11-24 15:25:40|113.4|113.35|113.55|113.45|113.55|113.45|113.4|113.3|31901
1606231550000|2020-11-24 15:25:50|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|12947
1606231560000|2020-11-24 15:26:00|||||||||164
1606231570000|2020-11-24 15:26:10|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.35|16279
1606231580000|2020-11-24 15:26:20|113.55|113.35|113.5|113.35|113.55|113.4|113.5|113.3|7583
1606231590000|2020-11-24 15:26:30|113.55|113.4|113.55|113.4|113.55|113.4|113.55|113.4|1156
1606231600000|2020-11-24 15:26:40|113.5||113.5||113.5||113.5||4237
1606231610000|2020-11-24 15:26:50|113.55|113.35|113.5|113.35|113.55|113.5|113.5|113.35|46799
1606231620000|2020-11-24 15:27:00||113.4||113.35||113.4||113.35|11059
1606231630000|2020-11-24 15:27:10||113.4||113.4||113.4||113.35|2675
1606231640000|2020-11-24 15:27:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.4|16739
1606231650000|2020-11-24 15:27:30|113.6|113.5|113.6|113.5|113.6|113.5|113.55|113.45|21314
1606231660000|2020-11-24 15:27:40|113.65|113.55|113.65|113.5|113.65|113.55|113.6|113.5|9065
1606231670000|2020-11-24 15:27:50|113.7|113.55|113.7|113.6|113.7|113.6|113.7|113.55|10063
1606231680000|2020-11-24 15:28:00|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|28130
1606231690000|2020-11-24 15:28:10|113.7||113.65||113.7||113.65||9564
1606231700000|2020-11-24 15:28:20|||||||||91862
1606231710000|2020-11-24 15:28:30|113.6|113.5|113.75|113.6|113.8|113.7|113.6|113.45|189530
1606231720000|2020-11-24 15:28:40|113.7|113.55|113.55|113.45|113.7|113.55|113.55|113.4|16085
1606231730000|2020-11-24 15:28:50|113.5|113.4|113.45|113.3|113.5|113.4|113.4|113.3|12002
1606231740000|2020-11-24 15:29:00|113.5|113.35|113.5|113.35|113.5|113.35|113.5|113.35|5278
1606231750000|2020-11-24 15:29:10|113.45||113.45||113.5||113.45||1606
1606231760000|2020-11-24 15:29:20|113.4|113.3|113.45|113.3|113.45|113.3|113.4|113.3|2168
1606231770000|2020-11-24 15:29:30|113.4||113.45||113.45||113.4||51934
1606231780000|2020-11-24 15:29:40|113.4|113.35|113.55|113.4|113.55|113.4|113.4|113.35|61651
1606231790000|2020-11-24 15:29:50|113.5||113.5||113.55||113.5||8845
1606231800000|2020-11-24 15:30:00|113.4|113.35|113.45|113.3|113.45|113.35|113.4|113.3|21420
1606231810000|2020-11-24 15:30:10||113.4||113.3||113.4||113.3|7318
1606231820000|2020-11-24 15:30:20|||||||||1755
1606231830000|2020-11-24 15:30:30|113.4|113.25|113.35|113.2|113.4|113.3|113.3|113.2|56123
1606231840000|2020-11-24 15:30:40|113.3|113.25|113.25|113.15|113.3|113.25|113.25|113.15|51361
1606231850000|2020-11-24 15:30:50||113.1||113.15||113.15||113.1|3197
1606231860000|2020-11-24 15:31:00||113.1||113.1||113.1||113.1|101498
1606231870000|2020-11-24 15:31:10|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.1|62626
1606231880000|2020-11-24 15:31:20||113.15||113.25||113.25||113.15|69047
1606231890000|2020-11-24 15:31:30||113.15||113.25||113.25||113.15|11947
1606231900000|2020-11-24 15:31:40|113.25|113.15|113.25|113.15|113.25|113.25|113.25|113.15|17872
1606231910000|2020-11-24 15:31:50|113.2|113.2|113.2|113.15|113.2|113.2|113.2|113.15|10693
1606231920000|2020-11-24 15:32:00|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|6326
1606231930000|2020-11-24 15:32:10|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|12427
1606231940000|2020-11-24 15:32:20|113.35||113.3||113.35||113.3||14921
1606231950000|2020-11-24 15:32:30|113.35|113.25|113.25|113.15|113.35|113.25|113.25|113.1|53732
1606231960000|2020-11-24 15:32:40|113.2|113.1|113.25|113.1|113.25|113.1|113.2|113.1|14973
1606231970000|2020-11-24 15:32:50|113.2||113.25||113.25||113.2||4585
1606231980000|2020-11-24 15:33:00|113.2||113.2||113.2||113.2||39
1606231990000|2020-11-24 15:33:10|||||||||9246
1606232000000|2020-11-24 15:33:20|||||||||3513
1606232020000|2020-11-24 15:33:40|113.15|113.05|113.15|113|113.15|113.05|113.15|113|18073
1606232030000|2020-11-24 15:33:50|||||||||1016
1606232040000|2020-11-24 15:34:00|113.1|112.95|113|112.9|113.1|112.95|113|112.9|63219
1606232050000|2020-11-24 15:34:10|112.95|112.85|112.85|112.75|112.95|112.85|112.8|112.7|52492
1606232060000|2020-11-24 15:34:20|112.8|112.7|112.75|112.6|112.8|112.7|112.75|112.6|7319
1606232070000|2020-11-24 15:34:30|112.7|112.55|112.65|112.5|112.7|112.55|112.6|112.5|4361
1606232080000|2020-11-24 15:34:40|||||||||6813
1606232090000|2020-11-24 15:34:50|112.6|112.45|112.5|112.4|112.6|112.45|112.5|112.4|37340
1606232100000|2020-11-24 15:35:00||112.35||112.35||112.35||112.35|21393
1606232110000|2020-11-24 15:35:10||112.4||112.35||112.4||112.35|29289
1606232120000|2020-11-24 15:35:20|112.4|112.4|112.45|112.35|112.5|112.4|112.4|112.35|5859
1606232130000|2020-11-24 15:35:30|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|14684
1606232140000|2020-11-24 15:35:40|112.5|112.4|112.9|112.8|112.9|112.8|112.45|112.35|74752
1606232150000|2020-11-24 15:35:50|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|9131
1606232160000|2020-11-24 15:36:00|113|112.9|113|112.9|113.05|112.9|113|112.9|27933
1606232170000|2020-11-24 15:36:10|||||||||114033
1606232180000|2020-11-24 15:36:20|112.8|112.85|112.8|112.75|112.95|112.85|112.8|112.75|60989
1606232190000|2020-11-24 15:36:30|112.85||112.8||112.85||112.8||15055
1606232200000|2020-11-24 15:36:40|112.75|112.7|112.75|112.6|112.8|112.7|112.75|112.6|10831
1606232220000|2020-11-24 15:37:00|||||||||12241
1606232230000|2020-11-24 15:37:10|112.8|112.65|112.85|112.75|112.9|112.75|112.75|112.65|50301
1606232240000|2020-11-24 15:37:20|112.9|112.8|112.95|112.85|113|112.9|112.9|112.8|45985
1606232250000|2020-11-24 15:37:30|112.9|112.8|112.85|112.7|112.9|112.8|112.85|112.7|10318
1606232260000|2020-11-24 15:37:40|||||||||13654
1606232270000|2020-11-24 15:37:50|112.8|112.65|112.9|112.75|112.9|112.75|112.8|112.65|20366
1606232280000|2020-11-24 15:38:00|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|28630
1606232290000|2020-11-24 15:38:10|||||||||700
1606232300000|2020-11-24 15:38:20|||||||||27143
1606232310000|2020-11-24 15:38:30|112.9|112.75|112.9|112.75|112.9|112.8|112.9|112.75|31780
1606232320000|2020-11-24 15:38:40|112.85|112.7|112.85|112.65|112.9|112.7|112.75|112.65|31930
1606232330000|2020-11-24 15:38:50|||||||||21287
1606232340000|2020-11-24 15:39:00|112.8|112.6|112.85|112.65|112.85|112.65|112.65|112.6|31732
1606232350000|2020-11-24 15:39:10|||||||||8989
1606232360000|2020-11-24 15:39:20|112.8|112.7|112.8|112.65|112.85|112.7|112.8|112.65|11840
1606232370000|2020-11-24 15:39:30|||||||||1000
1606232380000|2020-11-24 15:39:40|||||||||4102
1606232390000|2020-11-24 15:39:50|112.75|112.6|112.75|112.6|112.8|112.6|112.75|112.6|7820
1606232400000|2020-11-24 15:40:00|||||||||15892
1606232410000|2020-11-24 15:40:10|112.7|112.55|112.65|112.45|112.7|112.55|112.65|112.45|19889
1606232420000|2020-11-24 15:40:20|||||||||1841
1606232430000|2020-11-24 15:40:30|112.6|112.4|112.65|112.5|112.7|112.55|112.55|112.4|31771
1606232440000|2020-11-24 15:40:40|112.7|112.55|112.7|112.55|112.7|112.65|112.7|112.55|34900
1606232450000|2020-11-24 15:40:50||112.6||112.6||112.6||112.6|3116
1606232460000|2020-11-24 15:41:00|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.6|5016
1606232470000|2020-11-24 15:41:10|112.75|112.65|112.8|112.65|112.8|112.65|112.75|112.65|7461
1606232480000|2020-11-24 15:41:20|112.75||112.75||112.75||112.75||0
1606232490000|2020-11-24 15:41:30|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|9287
1606232510000|2020-11-24 15:41:50|112.7||112.75||112.75||112.7||110109
1606232520000|2020-11-24 15:42:00|112.8|112.65|112.85|112.8|112.9|112.8|112.75|112.65|9461
1606232530000|2020-11-24 15:42:10|112.9|112.9|112.95|112.85|112.95|112.9|112.85|112.8|92404
1606232550000|2020-11-24 15:42:30|113|112.9|113|112.85|113|112.9|113|112.85|47568
1606232570000|2020-11-24 15:42:50|113.05|112.9|113.05|112.95|113.05|112.95|113.05|112.9|21142
1606232580000|2020-11-24 15:43:00|113|112.9|113|112.9|113|112.95|113|112.9|11865
1606232590000|2020-11-24 15:43:10|||||||||431
1606232600000|2020-11-24 15:43:20|112.95|112.85|113|112.9|113|112.9|112.95|112.85|13632
1606232610000|2020-11-24 15:43:30|||||||||4920
1606232620000|2020-11-24 15:43:40|113.05|112.95|113.05|112.95|113.05|112.95|113|112.9|21856
1606232630000|2020-11-24 15:43:50|113|113|113.05|112.95|113.05|113|113|112.95|6152
1606232640000|2020-11-24 15:44:00|||||||||14961
1606232650000|2020-11-24 15:44:10|||||||||2843
1606232660000|2020-11-24 15:44:20|113.1|113|113.1|113|113.1|113.05|113.1|113|17598
1606232670000|2020-11-24 15:44:30|113.15||113.1||113.15||113.1||8280
1606232680000|2020-11-24 15:44:40|113.15|113.05|113.2|113.05|113.2|113.1|113.1|113|30245
1606232690000|2020-11-24 15:44:50||113.1||113.1||113.1||113.1|6864
1606232700000|2020-11-24 15:45:00|113.25|113.2|113.3|113.2|113.35|113.25|113.25|113.1|96599
1606232710000|2020-11-24 15:45:10|||||||||1843
1606232720000|2020-11-24 15:45:20|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|18454
1606232730000|2020-11-24 15:45:30|||||||||5883
1606232740000|2020-11-24 15:45:40|113.3|113.2|113.2|113.1|113.3|113.2|113.15|113.1|58474
1606232750000|2020-11-24 15:45:50|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|7948
1606232760000|2020-11-24 15:46:00|113.25||113.2||113.25||113.2||5577
1606232770000|2020-11-24 15:46:10|||||||||6955
1606232780000|2020-11-24 15:46:20|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|36055
1606232790000|2020-11-24 15:46:30||113.2||113.15||113.2||113.15|4621
1606232800000|2020-11-24 15:46:40|||||||||10806
1606232810000|2020-11-24 15:46:50|||||||||956
1606232820000|2020-11-24 15:47:00|113.3|113.25|113.3|113.25|113.3|113.25|113.25|113.15|22305
1606232830000|2020-11-24 15:47:10|113.35|113.3|113.5|113.4|113.5|113.4|113.35|113.3|30410
1606232840000|2020-11-24 15:47:20|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|14811
1606232850000|2020-11-24 15:47:30|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|29441
1606232860000|2020-11-24 15:47:40|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|6118
1606232870000|2020-11-24 15:47:50|||||||||7294
1606232880000|2020-11-24 15:48:00||113.35||113.35||113.35||113.35|8031
1606232890000|2020-11-24 15:48:10|113.45|113.4|113.55|113.4|113.55|113.4|113.45|113.4|31102
1606232900000|2020-11-24 15:48:20|113.5|113.45|113.6|113.5|113.6|113.5|113.5|113.45|10304
1606232910000|2020-11-24 15:48:30|||||||||3270
1606232920000|2020-11-24 15:48:40|||||||||10500
1606232940000|2020-11-24 15:49:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|36625
1606232950000|2020-11-24 15:49:10|113.65|113.55|113.65|113.5|113.65|113.55|113.6|113.5|9702
1606232960000|2020-11-24 15:49:20|113.6|113.45|113.55|113.45|113.65|113.5|113.55|113.45|31409
1606232970000|2020-11-24 15:49:30|113.6||113.6||113.6||113.6||17766
1606232980000|2020-11-24 15:49:40||113.5||113.5||113.5||113.5|92
1606232990000|2020-11-24 15:49:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|6131
1606233000000|2020-11-24 15:50:00||113.6||113.55||113.6||113.55|5955
1606233010000|2020-11-24 15:50:10|113.7|113.6|113.75|113.6|113.75|113.6|113.7|113.55|24752
1606233020000|2020-11-24 15:50:20|||||||||20965
1606233030000|2020-11-24 15:50:30|113.8|113.65|113.75|113.65|113.8|113.7|113.75|113.6|52476
1606233040000|2020-11-24 15:50:40|113.8||113.8||113.8||113.8||0
1606233050000|2020-11-24 15:50:50|113.75|113.7|113.65|113.6|113.75|113.7|113.65|113.55|52144
1606233060000|2020-11-24 15:51:00|113.7||113.7||113.7||113.65||34339
1606233070000|2020-11-24 15:51:10|113.65|113.55|113.65|113.55|113.65|113.6|113.6|113.5|12139
1606233080000|2020-11-24 15:51:20|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|23264
1606233090000|2020-11-24 15:51:30|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.7|6310
1606233100000|2020-11-24 15:51:40|113.75||113.8||113.8||113.75||1846
1606233110000|2020-11-24 15:51:50|113.85|113.75|113.85|113.8|113.9|113.8|113.8|113.7|38108
1606233120000|2020-11-24 15:52:00|113.9|113.85|113.85|113.8|113.9|113.85|113.85|113.8|27432
1606233130000|2020-11-24 15:52:10|113.8|113.75|113.9|113.75|113.9|113.85|113.8|113.7|42257
1606233140000|2020-11-24 15:52:20|||||||||23758
1606233150000|2020-11-24 15:52:30|113.95|113.8|113.95|113.8|113.95|113.8|113.9|113.8|35116
1606233160000|2020-11-24 15:52:40|114|113.85|114|113.9|114.05|113.95|114|113.85|34612
1606233170000|2020-11-24 15:52:50|114.05|113.95|114|113.9|114.05|113.95|114|113.9|28267
1606233180000|2020-11-24 15:53:00|114.05|114|113.9|113.8|114.05|114|113.9|113.8|40075
1606233190000|2020-11-24 15:53:10|113.85|113.75|113.85|113.75|113.85|113.8|113.85|113.75|9507
1606233200000|2020-11-24 15:53:20|||||||||15170
1606233210000|2020-11-24 15:53:30||113.8||113.8||113.8||113.8|5000
1606233220000|2020-11-24 15:53:40|113.9|113.85|113.9|113.85|113.9|113.85|113.85|113.85|32942
1606233230000|2020-11-24 15:53:50|113.95|113.9|113.95|113.85|113.95|113.9|113.95|113.85|22160
1606233250000|2020-11-24 15:54:10|114|113.9|113.95|113.85|114|113.9|113.95|113.85|28016
1606233260000|2020-11-24 15:54:20|114|113.9|114|113.9|114|113.9|114|113.9|23917
1606233270000|2020-11-24 15:54:30|114.05|114|114.15|114|114.2|114.1|114.05|114|50930
1606233290000|2020-11-24 15:54:50||114.05||114.05||114.05||114.05|6327
1606233300000|2020-11-24 15:55:00|114.2|114.1|114.2|114.1|114.2|114.15|114.15|114.05|58761
1606233310000|2020-11-24 15:55:10|114.15|114.05|114.15|114.05|114.15|114.1|114.15|114.05|22411
1606233320000|2020-11-24 15:55:20|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|19522
1606233330000|2020-11-24 15:55:30|114.1|114|114.1|114|114.1|114|114.1|114|10918
1606233340000|2020-11-24 15:55:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|20148
1606233350000|2020-11-24 15:55:50|||||||||1298
1606233360000|2020-11-24 15:56:00|114.1|114|114.1|114|114.15|114.1|114.1|114|47853
1606233380000|2020-11-24 15:56:20|114.15|114.05|114.15|114.1|114.2|114.1|114.15|114|31560
1606233390000|2020-11-24 15:56:30|114.2||114.15||114.2||114.15||16085
1606233400000|2020-11-24 15:56:40|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.1|90602
1606233410000|2020-11-24 15:56:50|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|1005
1606233420000|2020-11-24 15:57:00|114.3|114.2|114.4|114.25|114.5|114.25|114.3|114.2|107031
1606233430000|2020-11-24 15:57:10||114.3||114.3||114.3||114.3|8563
1606233440000|2020-11-24 15:57:20||114.35||114.3||114.35||114.3|5361
1606233450000|2020-11-24 15:57:30|||||||||305
1606233460000|2020-11-24 15:57:40|||||||||23579
1606233470000|2020-11-24 15:57:50|114.35|114.25|114.35|114.25|114.35|114.3|114.3|114.25|46357
1606233480000|2020-11-24 15:58:00|||||||||3865
1606233490000|2020-11-24 15:58:10||114.3||114.25||114.3||114.25|10237
1606233500000|2020-11-24 15:58:20|114.3|114.3|114.3|114.25|114.3|114.3|114.3|114.25|13226
1606233520000|2020-11-24 15:58:40|114.35|114.2|114.4|114.35|114.4|114.35|114.35|114.2|45622
1606233530000|2020-11-24 15:58:50|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|28959
1606233540000|2020-11-24 15:59:00|114.4|114.35|114.4|114.25|114.4|114.35|114.35|114.25|39507
1606233550000|2020-11-24 15:59:10|114.35|114.3|114.3|114.2|114.35|114.3|114.3|114.2|36232
1606233560000|2020-11-24 15:59:20|114.25|114.15|114.2|114.1|114.3|114.15|114.2|114.1|31631
1606233570000|2020-11-24 15:59:30|||||||||18681
1606233580000|2020-11-24 15:59:40||114.05||114.1||114.1||114.05|26312
1606233590000|2020-11-24 15:59:50|114.15|114.05|114.1|114|114.2|114.1|114.1|114|29064
1606233600000|2020-11-24 16:00:00|114.05|113.95|114.05|113.95|114.1|114|114.05|113.95|23034
1606233610000|2020-11-24 16:00:10|114|114|114.05|114|114.05|114|114|114|14779
1606233620000|2020-11-24 16:00:20||113.95||113.95||113.95||113.95|14994
1606233630000|2020-11-24 16:00:30|||||||||596
1606233640000|2020-11-24 16:00:40|||||||||1057
1606233650000|2020-11-24 16:00:50|||||||||6206
1606233660000|2020-11-24 16:01:00|114|114|114|113.9|114.05|114|114|113.9|16928
1606233670000|2020-11-24 16:01:10|113.95|113.95|113.95|113.85|114|113.95|113.95|113.85|13322
1606233680000|2020-11-24 16:01:20|113.9|113.8|113.9|113.8|113.9|113.85|113.85|113.8|17385
1606233690000|2020-11-24 16:01:30|||||||||4391
1606233700000|2020-11-24 16:01:40|113.95|113.85|113.95|113.85|113.95|113.9|113.95|113.85|11026
1606233720000|2020-11-24 16:02:00|114|113.9|114.05|113.95|114.05|113.95|114|113.85|14137
1606233740000|2020-11-24 16:02:20|114.1|114|114.15|114.1|114.15|114.1|114.1|114|10583
1606233750000|2020-11-24 16:02:30|114.2|114.15|114.3|114.2|114.3|114.2|114.15|114.15|20318
1606233760000|2020-11-24 16:02:40|114.35|114.25|114.35|114.3|114.35|114.3|114.35|114.25|6688
1606233770000|2020-11-24 16:02:50|114.4|114.35|114.45|114.4|114.45|114.4|114.4|114.3|34038
1606233780000|2020-11-24 16:03:00|114.4|114.35|114.5|114.35|114.5|114.4|114.4|114.35|9341
1606233800000|2020-11-24 16:03:20|||||||||1000
1606233810000|2020-11-24 16:03:30||114.4||114.4||114.4||114.4|1514
1606233820000|2020-11-24 16:03:40|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.4|21251
1606233830000|2020-11-24 16:03:50|114.6|114.5|114.6|114.45|114.65|114.5|114.6|114.45|51394
1606233840000|2020-11-24 16:04:00|114.55|114.5|114.6|114.5|114.65|114.6|114.55|114.45|28939
1606233850000|2020-11-24 16:04:10|114.65||114.65||114.65||114.65||6430
1606233860000|2020-11-24 16:04:20|||||||||23208
1606233870000|2020-11-24 16:04:30|114.6|114.45|114.45|114.35|114.6|114.45|114.45|114.35|80938
1606233880000|2020-11-24 16:04:40|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|18712
1606233890000|2020-11-24 16:04:50|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|10732
1606233900000|2020-11-24 16:05:00|114.45|114.35|114.45|114.35|114.5|114.4|114.4|114.3|35864
1606233910000|2020-11-24 16:05:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|1950
1606233920000|2020-11-24 16:05:20|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|3645
1606233930000|2020-11-24 16:05:30||114.5||114.5||114.5||114.5|5840
1606233940000|2020-11-24 16:05:40|114.6|114.55|114.6|114.5|114.6|114.55|114.5|114.45|54329
1606233950000|2020-11-24 16:05:50||114.55||114.5||114.55||114.5|2670
1606233960000|2020-11-24 16:06:00|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.4|20822
1606233970000|2020-11-24 16:06:10|114.45|114.4|114.45|114.35|114.45|114.4|114.4|114.35|35799
1606233980000|2020-11-24 16:06:20|114.5|114.4|114.5|114.35|114.5|114.4|114.5|114.35|27179
1606233990000|2020-11-24 16:06:30|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|2809
1606234000000|2020-11-24 16:06:40|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.4|38082
1606234010000|2020-11-24 16:06:50|114.6|114.5|114.6|114.5|114.6|114.55|114.5|114.45|12537
1606234020000|2020-11-24 16:07:00|114.55|114.55|114.6|114.5|114.6|114.55|114.55|114.5|103085
1606234030000|2020-11-24 16:07:10|114.65|114.65|114.6|114.45|114.7|114.65|114.55|114.45|129875
1606234040000|2020-11-24 16:07:20|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|10828
1606234050000|2020-11-24 16:07:30|114.7|114.6|114.7|114.6|114.7|114.65|114.7|114.6|36532
1606234060000|2020-11-24 16:07:40|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|262435
1606234070000|2020-11-24 16:07:50|114.8|114.75|114.85|114.75|114.85|114.75|114.75|114.7|39004
1606234080000|2020-11-24 16:08:00|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.75|25238
1606234090000|2020-11-24 16:08:10|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|12518
1606234100000|2020-11-24 16:08:20|115|114.9|115|114.9|115|114.9|114.95|114.85|18690
1606234110000|2020-11-24 16:08:30|115.05|114.95|115.05|114.95|115.05|115|115.05|114.9|24862
1606234120000|2020-11-24 16:08:40|115|115|115.1|115|115.1|115|115|114.95|68986
1606234130000|2020-11-24 16:08:50||115.05||115||115.05||115|5488
1606234140000|2020-11-24 16:09:00|115.05|114.95|115.05|114.9|115.05|114.95|115|114.9|26320
1606234150000|2020-11-24 16:09:10|115|114.95|115.05|114.95|115.05|114.95|115|114.9|827
1606234160000|2020-11-24 16:09:20|115|115|115.05|114.9|115.1|115|114.95|114.9|27871
1606234170000|2020-11-24 16:09:30|||||||||15000
1606234180000|2020-11-24 16:09:40|115|114.95|115|114.9|115|114.95|115|114.9|60953
1606234190000|2020-11-24 16:09:50|115.05|114.95|115.05|114.95|115.1|114.95|115.05|114.95|79760
1606234200000|2020-11-24 16:10:00|115.1|115|115.15|115.05|115.15|115.05|115.05|115|41883
1606234210000|2020-11-24 16:10:10||115.1||115.05||115.1||115.05|6323
1606234220000|2020-11-24 16:10:20|115.1|115|115.05|115|115.15|115.05|115.05|114.95|20597
1606234230000|2020-11-24 16:10:30|115.1|114.95|115.05|114.95|115.1|115|115.05|114.95|12040
1606234240000|2020-11-24 16:10:40|||||||||5206
1606234250000|2020-11-24 16:10:50|||||||||6651
1606234270000|2020-11-24 16:11:10|115|114.9|115|114.9|115|114.9|115|114.9|19112
1606234280000|2020-11-24 16:11:20|115||115||115||115||19738
1606234290000|2020-11-24 16:11:30|115.05||115.05||115.05||115.05||0
1606234300000|2020-11-24 16:11:40|115.1|114.95|115.1|114.95|115.1|114.95|115.1|114.95|1070
1606234340000|2020-11-24 16:12:20|115|114.9|115.15|114.95|115.15|114.95|115|114.85|3040
1606234350000|2020-11-24 16:12:30|115.1||115.1||115.1||115.1||1970
1606234360000|2020-11-24 16:12:40|115.15|115|115.1|114.95|115.15|115|115.1|114.95|2189
1606234380000|2020-11-24 16:13:00|115|114.9|115|114.9|115|114.9|115|114.9|3370
1606234390000|2020-11-24 16:13:10||114.85||114.85||114.85||114.85|0
1606234400000|2020-11-24 16:13:20|115.05|114.9|115.05|114.9|115.05|114.9|115.05|114.9|954
1606234410000|2020-11-24 16:13:30|115.1||115.05||115.1||115.05||1625
1606234430000|2020-11-24 16:13:50||114.85||114.85||114.85||114.85|282
1606234450000|2020-11-24 16:14:10|115||115||115||115||1514
1606234460000|2020-11-24 16:14:20|114.95|114.8|114.95|114.75|114.95|114.8|114.95|114.75|0
1606234470000|2020-11-24 16:14:30|||||||||2967
1606234480000|2020-11-24 16:14:40|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|163
1606234500000|2020-11-24 16:15:00|||||||||2139
1606234520000|2020-11-24 16:15:20|114.9|114.75|114.95|114.8|114.95|114.8|114.9|114.75|3825
1606234530000|2020-11-24 16:15:30|114.9|114.75|114.9|114.8|114.9|114.8|114.9|114.75|0
1606234540000|2020-11-24 16:15:40|114.95||114.95||114.95||114.95||0
1606234560000|2020-11-24 16:16:00|115|114.85|115.05|114.9|115.05|114.9|115|114.85|2515
1606234570000|2020-11-24 16:16:10|115.1|114.95|115.1|114.95|115.15|115.05|115.1|114.9|7845
1606234580000|2020-11-24 16:16:20|115.15|115|115.15|115.05|115.15|115.05|115.15|115|0
1606234590000|2020-11-24 16:16:30|115.2||115.2||115.2||115.2||1029
1606234620000|2020-11-24 16:17:00|115.25|115.1|115.3|115.15|115.3|115.15|115.25|115.1|4898
1606234650000|2020-11-24 16:17:30|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|2598
1606234660000|2020-11-24 16:17:40|115.3||115.3||115.3||115.3||2000
1606234670000|2020-11-24 16:17:50|115.25||115.25||115.25||115.25||0
1606234680000|2020-11-24 16:18:00|115.2|115.05|115.1|115|115.2|115.05|115.1|115|47
1606234690000|2020-11-24 16:18:10|115.05|114.95|115|114.8|115.05|114.95|115|114.8|2
1606234710000|2020-11-24 16:18:30||114.85||114.85||114.85||114.85|0
1606234730000|2020-11-24 16:18:50|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|1080
1606234750000|2020-11-24 16:19:10|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.75|3407
1606234760000|2020-11-24 16:19:20|114.95|114.8|115.05|114.95|115.05|114.95|114.95|114.8|4412
1606234770000|2020-11-24 16:19:30|115.1|115|115.1|115|115.1|115|115.1|114.95|2477
1606234780000|2020-11-24 16:19:40|115.05|114.95|115|114.85|115.05|114.95|115|114.85|28000
1606234790000|2020-11-24 16:19:50|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|3228
1606234800000|2020-11-24 16:20:00|114.9|114.75|114.9|114.75|114.9|114.8|114.9|114.75|2193
1606234820000|2020-11-24 16:20:20|||||||||9
1606234840000|2020-11-24 16:20:40|114.85||114.9||114.9||114.85||0
1606234850000|2020-11-24 16:20:50||114.8||114.8||114.8||114.8|0
1606234860000|2020-11-24 16:21:00|114.8|114.75|114.85|114.7|114.85|114.75|114.8|114.7|2453
1606234870000|2020-11-24 16:21:10|114.8|114.6|114.8|114.6|114.8|114.6|114.8|114.6|5216
1606234890000|2020-11-24 16:21:30||114.65||114.65||114.65||114.65|1028
1606234900000|2020-11-24 16:21:40|114.85|114.7|114.85|114.7|114.85|114.7|114.85|114.65|3132
1606234930000|2020-11-24 16:22:10|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|2476
1606234940000|2020-11-24 16:22:20|115|114.9|115.05|114.9|115.05|114.9|114.95|114.9|4604
1606234950000|2020-11-24 16:22:30|115.1|114.8|115.05|114.85|115.1|114.85|115.05|114.8|2746
1606234960000|2020-11-24 16:22:40|115.1|114.9|115.1|114.9|115.1|114.9|115.1|114.9|801
1606234980000|2020-11-24 16:23:00|115.15|114.95|115.1|114.95|115.15|114.95|115.1|114.95|1601
1606234990000|2020-11-24 16:23:10|||||||||7586
1606235020000|2020-11-24 16:23:40|115.05|114.9|114.95|114.8|115.05|114.9|114.95|114.8|30
1606235030000|2020-11-24 16:23:50|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.7|2240
1606235040000|2020-11-24 16:24:00|||||||||1518
1606235050000|2020-11-24 16:24:10|115.05|114.85|115.05|114.9|115.05|114.9|115.05|114.85|3537
1606235060000|2020-11-24 16:24:20|115.1||115.1||115.1||115.1||0
1606235070000|2020-11-24 16:24:30|115.05||115.05||115.05||115.05||0
1606235080000|2020-11-24 16:24:40|115.1|114.95|115.15|115|115.15|115|115.1|114.95|3217
1606235090000|2020-11-24 16:24:50|||||||||2911
1606235100000|2020-11-24 16:25:00|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115.05|2308
1606235120000|2020-11-24 16:25:20||115||115||115||114.95|2208
1606235140000|2020-11-24 16:25:40|||||||||977
1606235150000|2020-11-24 16:25:50||115.05||115||115.05||115|5173
1606235160000|2020-11-24 16:26:00|115.2|115.05|115.2|115.05|115.2|115.05|115.2|115|2196
1606235170000|2020-11-24 16:26:10||115||115.1||115.1||115|4459
1606235180000|2020-11-24 16:26:20|115.25|115.15|115.25|115.05|115.3|115.15|115.25|115.05|2721
1606235190000|2020-11-24 16:26:30|115.2||115.2||115.2||115.2||0
1606235200000|2020-11-24 16:26:40|115.1|115|115.1|115|115.1|115|115.1|115|1640
1606235210000|2020-11-24 16:26:50|115.15||115.1||115.15||115.1||971
1606235220000|2020-11-24 16:27:00|||||||||1106
1606235230000|2020-11-24 16:27:10|||||||||415
1606235240000|2020-11-24 16:27:20||114.95||114.95||115||114.95|20074
1606235250000|2020-11-24 16:27:30|||||||||28624
1606235260000|2020-11-24 16:27:40||115||114.9||115||114.9|31661
1606235270000|2020-11-24 16:27:50|115|114.85|115|114.85|115|114.85|114.95|114.8|43234
1606235280000|2020-11-24 16:28:00|114.95|114.9|114.95|114.8|114.95|114.95|114.9|114.8|56992
1606235290000|2020-11-24 16:28:10|115|114.85|114.95|114.8|115|114.9|114.95|114.8|100500
1606235300000|2020-11-24 16:28:20|114.9|114.85|114.9|114.8|115|114.95|114.9|114.75|67191
1606235310000|2020-11-24 16:28:30|114.85|114.85|114.9|114.8|114.9|114.85|114.85|114.75|20804
1606235320000|2020-11-24 16:28:40|114.95|114.85|114.9|114.8|114.95|114.85|114.9|114.8|78246
1606235330000|2020-11-24 16:28:50|114.95|114.85|114.95|114.9|114.95|114.9|114.85|114.75|58685
1606235340000|2020-11-24 16:29:00|114.9|114.85|115|114.9|115.05|115|114.9|114.8|95045
1606235350000|2020-11-24 16:29:10|115.05|114.95|115|114.85|115.05|114.95|114.95|114.85|50943
1606235360000|2020-11-24 16:29:20|115.05|114.9|115|114.9|115.1|115|115|114.9|203717
1606235370000|2020-11-24 16:29:30|115.05|114.85|115|114.85|115.15|115.1|115|114.8|234021
1606235380000|2020-11-24 16:29:40|115.05|114.9|115.05|114.9|115.05|114.95|114.95|114.9|29517
1606235390000|2020-11-24 16:29:50|115.1|114.95|115.15|114.95|115.4|115.2|115.1|114.9|67843
1606291210000|2020-11-25 08:00:10|121.25|120.75|120.95|120.5|121.45|121.25|120.9|120.4|117179
1606291220000|2020-11-25 08:00:20|121.15|120.95|122|121.6|122|121.95|121.15|120.6|112524
1606291230000|2020-11-25 08:00:30|121.7|121.7|121.85|121.45|121.9|121.7|121.25|121.15|87010
1606291240000|2020-11-25 08:00:40|121.95|121.5|121.6|121.1|122|121.65|121|120.95|236957
1606291250000|2020-11-25 08:00:50|121.55|121|121.45|120.85|121.55|121.4|121.05|120|299422
1606291260000|2020-11-25 08:01:00|121.5|120.9|121.5|121|121.75|121.15|121|120.9|170259
1606291270000|2020-11-25 08:01:10|121.7|121.05|121.45|121.05|121.7|121.05|121.45|121.05|64997
1606291280000|2020-11-25 08:01:20|121.4|121|121.5|121.05|121.5|121.45|121|120.9|249761
1606291290000|2020-11-25 08:01:30|121.45|121|121.45|121|121.45|121|121.45|121|170134
1606291300000|2020-11-25 08:01:40|121.4|121.05|121.5|121.2|121.5|121.2|121.4|121.05|79533
1606291310000|2020-11-25 08:01:50|121.55|121.25|121.65|121.3|121.7|121.3|121.45|121.2|32379
1606291320000|2020-11-25 08:02:00|121.6|121.25|121.55|121.15|121.65|121.25|121.5|121.15|46640
1606291330000|2020-11-25 08:02:10|121.45|121|120.55|120.05|121.45|121.15|120.4|120|200829
1606291340000|2020-11-25 08:02:20|120.5|120|119.9|119.35|120.55|120|119.8|119.2|216429
1606291350000|2020-11-25 08:02:30|119.4|119.25|119.55|119.25|119.85|119.4|119.25|119|73556
1606291360000|2020-11-25 08:02:40|119.5|119.05|119.4|119.05|119.5|119.05|119.4|119.05|146317
1606291370000|2020-11-25 08:02:50|119.5|119|119.5|119.1|119.55|119.1|119|118.95|80698
1606291380000|2020-11-25 08:03:00|119.65|119.15|117.95|117.6|119.65|119.15|117.85|117.25|90307
1606291390000|2020-11-25 08:03:10|117.9|117.65|118.2|117.85|118.45|118.3|117.85|117.65|103101
1606291400000|2020-11-25 08:03:20|118.25|117.9|119|118.5|119.05|118.5|118.25|117.9|127383
1606291410000|2020-11-25 08:03:30|119.05|118.55|119.05|118.55|119.2|118.6|119.05|118.5|95932
1606291420000|2020-11-25 08:03:40|119.2|118.6|118|117.5|119.2|118.65|117.95|117.5|68454
1606291430000|2020-11-25 08:03:50|||||||||46846
1606291440000|2020-11-25 08:04:00|118.1|117.55|117.85|117.45|118.45|118.1|117.45|117.3|279755
1606291450000|2020-11-25 08:04:10|117.8|117.5|118.15|117.7|118.15|117.7|117.8|117.5|83341
1606291460000|2020-11-25 08:04:20|118.1|117.75|118.1|117.7|118.1|117.75|118.1|117.7|50314
1606291470000|2020-11-25 08:04:30|118.15|117.75|118.05|117.7|118.3|117.95|117.8|117.7|138754
1606291480000|2020-11-25 08:04:40|||||||||9459
1606291490000|2020-11-25 08:04:50|118|118|118.4|118.15|118.5|118.15|118|117.7|141961
1606291500000|2020-11-25 08:05:00|118.6|118|118.35|117.9|118.7|118|118.3|117.9|117224
1606291510000|2020-11-25 08:05:10|118.4|117.95|118.35|118.05|118.4|118.05|118.35|117.95|91926
1606291520000|2020-11-25 08:05:20|118|118|118.25|117.85|118.35|118|118|117.85|143883
1606291530000|2020-11-25 08:05:30|118.2|117.75|118.05|117.7|118.2|117.75|118.05|117.7|29300
1606291540000|2020-11-25 08:05:40||117.65||117.6||117.7||117.6|34392
1606291550000|2020-11-25 08:05:50||117.65||117.65||117.7||117.65|37946
1606291560000|2020-11-25 08:06:00|118|117.6|118|117.65|118.05|118|118|117.6|26646
1606291570000|2020-11-25 08:06:10|118.05|117.7|117.95|117.6|118.25|117.75|117.95|117.6|67415
1606291580000|2020-11-25 08:06:20|117.9|117.55|117.7|117.5|117.95|117.55|117.7|117.5|69048
1606291590000|2020-11-25 08:06:30|117.5|117.4|117.2|117|117.5|117.4|117.2|117|103050
1606291600000|2020-11-25 08:06:40|117.25|117.1|116.6|116.2|117.25|117.1|116.6|116.2|140293
1606291610000|2020-11-25 08:06:50|116.55|116.25|116.6|116.25|116.65|116.3|116.35|116.1|31181
1606291620000|2020-11-25 08:07:00|116.55|116.2|116.5|116.3|116.55|116.3|116.5|116.15|61029
1606291630000|2020-11-25 08:07:10|116.55|116.35|116.7|116.4|116.9|116.8|116.5|116.3|81860
1606291640000|2020-11-25 08:07:20|116.65|116.3|116.5|116.15|116.65|116.3|116.5|116.15|84243
1606291650000|2020-11-25 08:07:30|116.45|116.3|116.65|116.35|116.85|116.75|116.45|116.25|99020
1606291660000|2020-11-25 08:07:40|116.75|116.4|116.85|116.55|116.95|116.55|116.75|116.4|35047
1606291670000|2020-11-25 08:07:50|116.8||116.8||116.8||116.8||8564
1606291680000|2020-11-25 08:08:00|116.75|116.5|116.5|116.15|116.75|116.5|116.5|116.1|65257
1606291690000|2020-11-25 08:08:10|116.55|116.2|117.1|116.85|117.25|116.85|116.55|116.2|43059
1606291700000|2020-11-25 08:08:20|117.15|117.2|117.25|116.85|117.25|117.2|117.15|116.85|152911
1606291710000|2020-11-25 08:08:30|117.2|117|117.2|117|117.2|117|117.2|117|25588
1606291720000|2020-11-25 08:08:40|117.25||117.25||117.25||117.25||14499
1606291730000|2020-11-25 08:08:50|117.2|116.9|116.9|116.45|117.2|116.9|116.7|116.3|38655
1606291740000|2020-11-25 08:09:00|116.95|116.5|117.05|116.8|117.15|116.8|116.95|116.5|35073
1606291750000|2020-11-25 08:09:10|117|116.7|116.9|116.55|117.05|116.8|116.8|116.5|44387
1606291760000|2020-11-25 08:09:20|116.95|116.9|116.85|116.55|116.95|116.9|116.85|116.55|55395
1606291770000|2020-11-25 08:09:30|116.8|116.7|116.75|116.5|116.8|116.7|116.75|116.5|49241
1606291780000|2020-11-25 08:09:40|116.7|116.9|116.75|116.5|116.95|116.9|116.7|116.5|81312
1606291790000|2020-11-25 08:09:50|116.7|116.55|116.5|116.35|116.7|116.6|116.5|116.35|82202
1606291800000|2020-11-25 08:10:00|116.6|116.7|116.7|116.45|116.85|116.7|116.6|116.4|120462
1606291810000|2020-11-25 08:10:10|116.65|116.35|116.7|116.4|116.7|116.5|116.45|116.1|200637
1606291820000|2020-11-25 08:10:20|116.6|116.6|116.7|116.4|116.75|116.6|116.6|116.4|19656
1606291830000|2020-11-25 08:10:30|116.75|116.45|116.85|116.6|116.85|116.75|116.65|116.45|29573
1606291840000|2020-11-25 08:10:40|116.8|116.55|116.95|116.65|116.95|116.9|116.8|116.45|67456
1606291850000|2020-11-25 08:10:50|116.9|116.6|117.4|117.15|117.45|117.15|116.85|116.6|93113
1606291860000|2020-11-25 08:11:00||117.1||117.05||117.1||117.05|33059
1606291870000|2020-11-25 08:11:10|117.45|117.1|118.1|117.75|118.15|117.8|117.4|117.1|19055
1606291880000|2020-11-25 08:11:20|118.05|117.7|117.8|117.45|118.05|117.7|117.7|117.45|35349
1606291890000|2020-11-25 08:11:30|117.75|117.4|117.45|117.1|117.75|117.4|117.45|117.1|26818
1606291900000|2020-11-25 08:11:40|117.5|117.15|117.45|117.05|117.7|117.45|117.4|117.05|69790
1606291910000|2020-11-25 08:11:50|117.4|117.1|117.65|117.45|117.75|117.5|117.4|117.1|54141
1606291920000|2020-11-25 08:12:00|117.6|117.4|117.35|117|117.6|117.4|117.35|117|14067
1606291930000|2020-11-25 08:12:10|117.4|117.4|117.25|116.8|117.45|117.4|117.25|116.8|126889
1606291940000|2020-11-25 08:12:20|117.2|116.75|117.25|116.9|117.25|116.9|117.05|116.6|68973
1606291950000|2020-11-25 08:12:30|117.2|116.85|117.2|116.95|117.3|117|117.15|116.8|60598
1606291960000|2020-11-25 08:12:40|117.15|116.9|117.1|116.75|117.15|116.9|117.1|116.75|16791
1606291970000|2020-11-25 08:12:50|117.05|116.7|116.9|116.5|117.05|116.7|116.8|116.4|36680
1606291980000|2020-11-25 08:13:00|116.85|116.45|116.65|116.4|116.85|116.5|116.65|116.4|42926
1606291990000|2020-11-25 08:13:10|116.6|116.25|116.55|116.2|116.6|116.3|116.55|116.2|17309
1606292000000|2020-11-25 08:13:20|||||||||46771
1606292010000|2020-11-25 08:13:30|116.5|116.15|116.7|116.4|116.7|116.6|116.45|116.1|182891
1606292020000|2020-11-25 08:13:40|116.75|116.45|116.95|116.7|116.95|116.75|116.75|116.45|49055
1606292030000|2020-11-25 08:13:50|116.9|116.75|116.9|116.65|116.9|116.75|116.9|116.65|38729
1606292040000|2020-11-25 08:14:00|116.8|116.6|116.9|116.6|116.9|116.6|116.8|116.5|59965
1606292050000|2020-11-25 08:14:10|116.8|116.55|116.85|116.55|116.9|116.6|116.7|116.45|106852
1606292060000|2020-11-25 08:14:20|116.8||116.8||116.8||116.8||25171
1606292070000|2020-11-25 08:14:30|116.75|116.45|116.5|116.3|116.75|116.45|116.4|116.3|66903
1606292080000|2020-11-25 08:14:40|116.45|116.25|116.55|116.2|116.55|116.4|116.4|116.2|75732
1606292090000|2020-11-25 08:14:50|116.5|116.25|116.5|116.25|116.5|116.25|116.5|116.25|6369
1606292100000|2020-11-25 08:15:00|||||||||62983
1606292110000|2020-11-25 08:15:10|116.45|116.45|116.3|116.05|116.5|116.45|116.25|116.05|22644
1606292120000|2020-11-25 08:15:20|116.35|116.1|116.5|116.2|116.5|116.3|116.3|116.1|114419
1606292130000|2020-11-25 08:15:30|116.55|116.3|116.55|116.3|116.6|116.45|116.55|116.3|9496
1606292140000|2020-11-25 08:15:40|116.5|116.25|116.25|116|116.5|116.25|116.25|116|48033
1606292150000|2020-11-25 08:15:50|116.2|115.95|115.65|115.4|116.2|115.95|115.6|115.3|95727
1606292160000|2020-11-25 08:16:00|115.6|115.35|115.6|115.35|115.6|115.35|115.6|115.35|18154
1606292170000|2020-11-25 08:16:10|115.55|115.3|115.5|115.25|115.55|115.3|115.5|115.25|58797
1606292180000|2020-11-25 08:16:20|115.45||115.45||115.45||115.35||29863
1606292190000|2020-11-25 08:16:30|115.4|115.4|115.45|115.25|115.45|115.4|115.4|115.25|24530
1606292200000|2020-11-25 08:16:40|||||||||19000
1606292210000|2020-11-25 08:16:50|115.4|115.2|115.3|115.1|115.4|115.2|115.3|115.1|26514
1606292220000|2020-11-25 08:17:00|115.25|115.05|115.2|115|115.25|115.05|115.15|115|58911
1606292230000|2020-11-25 08:17:10|115.15|115.15|114.7|114.5|115.2|115.15|114.7|114.5|97059
1606292240000|2020-11-25 08:17:20|114.65|114.4|114.5|114.15|114.65|114.4|114.45|114.1|40317
1606292250000|2020-11-25 08:17:30|114.4|114.2|114.45|114.15|114.5|114.3|114.4|114.1|53240
1606292260000|2020-11-25 08:17:40|114.5|114.25|114.75|114.35|115|114.75|114.5|114.25|60835
1606292270000|2020-11-25 08:17:50|114.7|114.4|114.55|114.2|114.7|114.5|114.5|114.2|27184
1606292280000|2020-11-25 08:18:00|||||||||31905
1606292290000|2020-11-25 08:18:10|114.5|114.25|114.75|114.4|114.75|114.4|114.5|114.15|154511
1606292300000|2020-11-25 08:18:20|114.8|114.45|115.1|114.8|115.1|114.85|114.8|114.45|52043
1606292310000|2020-11-25 08:18:30|115.05|114.85|115.05|114.8|115.05|114.85|114.85|114.65|24257
1606292320000|2020-11-25 08:18:40|115.1|114.85|115.6|115.25|115.75|115.4|115.1|114.85|42933
1606292330000|2020-11-25 08:18:50|115.55|115.2|115.35|115|115.55|115.2|115.35|115|33018
1606292340000|2020-11-25 08:19:00|115.3|115.05|115.3|115|115.3|115.15|115.15|114.95|26335
1606292350000|2020-11-25 08:19:10|115.25|114.9|115.05|114.8|115.25|114.9|115.05|114.8|85338
1606292360000|2020-11-25 08:19:20|115|114.7|114.9|114.6|115|114.8|114.9|114.6|18866
1606292370000|2020-11-25 08:19:30|||||||||16846
1606292380000|2020-11-25 08:19:40|114.95|114.65|114.9|114.65|115|114.95|114.9|114.6|51459
1606292390000|2020-11-25 08:19:50|115|114.7|114.95|114.65|115|114.75|114.95|114.65|48570
1606292400000|2020-11-25 08:20:00|114.9|114.9|114.9|114.65|114.95|114.9|114.9|114.65|16537
1606292410000|2020-11-25 08:20:10|115|114.7|114.85|114.65|115.05|114.75|114.85|114.65|7346
1606292420000|2020-11-25 08:20:20|114.8|114.6|114.75|114.5|114.8|114.6|114.75|114.5|61889
1606292430000|2020-11-25 08:20:30|114.7|114.45|113.95|113.75|114.7|114.5|113.9|113.6|198836
1606292440000|2020-11-25 08:20:40|113.9|113.7|113.8|113.5|113.9|113.7|113.8|113.5|107338
1606292450000|2020-11-25 08:20:50||113.55||113.55||113.55||113.55|22715
1606292460000|2020-11-25 08:21:00|113.75|113.5|113.75|113.5|113.75|113.5|113.75|113.5|34687
1606292470000|2020-11-25 08:21:10||113.55||113.55||113.55||113.55|45762
1606292480000|2020-11-25 08:21:20|113.8|113.6|113.95|113.65|113.95|113.75|113.8|113.55|18054
1606292490000|2020-11-25 08:21:30||113.75||113.75||113.75||113.75|30393
1606292500000|2020-11-25 08:21:40||113.8||113.8||113.8||113.8|19549
1606292510000|2020-11-25 08:21:50|114|113.85|113.95|113.85|114.1|113.95|113.9|113.75|126013
1606292520000|2020-11-25 08:22:00|114.05|113.9|114|113.9|114.05|113.9|113.95|113.9|21711
1606292530000|2020-11-25 08:22:10|114.05|114.1|114.05|113.85|114.2|114.1|113.95|113.85|56467
1606292540000|2020-11-25 08:22:20|114|114|113.6|113.35|114|114|113.6|113.35|84233
1606292550000|2020-11-25 08:22:30|113.5|113.2|113.5|113.2|113.5|113.2|113.5|113.2|33843
1606292560000|2020-11-25 08:22:40||113.25||113.2||113.25||113.2|67253
1606292570000|2020-11-25 08:22:50||113.3||113.3||113.3||113.3|29379
1606292580000|2020-11-25 08:23:00|113.6|113.35|113.8|113.45|113.85|113.6|113.6|113.3|63983
1606292590000|2020-11-25 08:23:10|113.75|113.4|113.7|113.45|113.75|113.45|113.7|113.4|8544
1606292600000|2020-11-25 08:23:20|113.5|113.5|113.7|113.4|113.7|113.5|113.5|113.4|43618
1606292610000|2020-11-25 08:23:30|113.75|113.45|113.75|113.55|113.75|113.55|113.7|113.45|42377
1606292620000|2020-11-25 08:23:40|113.8|113.6|114.25|113.9|114.45|114.15|113.8|113.6|36820
1606292630000|2020-11-25 08:23:50|114.3|113.95|114.3|113.95|114.3|113.95|114.3|113.95|6819
1606292640000|2020-11-25 08:24:00|114.25||114.25||114.3||114.25||11620
1606292650000|2020-11-25 08:24:10|114.3|114|114.3|114|114.35|114|114.3|114|39627
1606292660000|2020-11-25 08:24:20|114.25|114.25|114.25|114|114.25|114.25|114.25|114|1690
1606292670000|2020-11-25 08:24:30|114.3|114.05|114.5|114.25|114.5|114.25|114.3|114.05|15071
1606292680000|2020-11-25 08:24:40|114.55|114.3|114.9|114.65|114.95|114.65|114.55|114.3|143974
1606292690000|2020-11-25 08:24:50|114.85|114.6|114.9|114.6|114.9|114.65|114.65|114.45|56615
1606292700000|2020-11-25 08:25:00|114.85||114.85||114.85||114.85||10920
1606292710000|2020-11-25 08:25:10|114.9|114.65|114.9|114.6|114.9|114.65|114.9|114.6|14489
1606292720000|2020-11-25 08:25:20|114.95|114.65|115.3|115.05|115.3|115.05|114.9|114.65|39065
1606292730000|2020-11-25 08:25:30|115.35|115.1|115.4|115.05|115.55|115.25|115.25|115.05|48100
1606292740000|2020-11-25 08:25:40|115.45|115.1|115.6|115.25|115.7|115.4|115.35|115.1|55265
1606292750000|2020-11-25 08:25:50|115.65|115.65|116.5|116.2|116.75|116.4|115.55|115.2|82150
1606292760000|2020-11-25 08:26:00|116.55|116.25|116.35|116|116.6|116.5|116.2|116|82613
1606292770000|2020-11-25 08:26:10|116.3|115.95|116.2|116|116.3|116|115.95|115.65|55069
1606292780000|2020-11-25 08:26:20|||||||||13421
1606292790000|2020-11-25 08:26:30|116.15|116.1|115.9|115.7|116.15|116.1|115.9|115.7|51931
1606292800000|2020-11-25 08:26:40|115.85|115.65|115.85|115.55|115.85|115.65|115.85|115.5|7719
1606292810000|2020-11-25 08:26:50|||||||||42434
1606292820000|2020-11-25 08:27:00|115.8||115.75||115.8||115.75||16158
1606292830000|2020-11-25 08:27:10|115.7|115.6|115.7|115.45|115.75|115.6|115.7|115.45|24069
1606292840000|2020-11-25 08:27:20|115.65|115.5|116.35|116.1|116.35|116.15|115.65|115.5|56497
1606292850000|2020-11-25 08:27:30|||||||||6997
1606292860000|2020-11-25 08:27:40|116.3|116.05|116.3|116.05|116.3|116.05|116.3|116.05|15129
1606292870000|2020-11-25 08:27:50|116.25|116|116|115.75|116.25|116|116|115.75|16822
1606292880000|2020-11-25 08:28:00|||||||||42291
1606292890000|2020-11-25 08:28:10|115.95|115.7|115.85|115.55|116|115.75|115.85|115.55|24011
1606292900000|2020-11-25 08:28:20|115.9|115.6|116.25|116.05|116.25|116.05|115.9|115.6|84826
1606292920000|2020-11-25 08:28:40|||||||||1800
1606292930000|2020-11-25 08:28:50|116.2|116|116.1|115.85|116.2|116|116.1|115.85|44710
1606292940000|2020-11-25 08:29:00|116.05|116.05|116|115.7|116.05|116.05|116|115.7|25487
1606292950000|2020-11-25 08:29:10||115.75||115.7||115.75||115.7|171440
1606292960000|2020-11-25 08:29:20||115.75||115.8||115.8||115.7|9089
1606292970000|2020-11-25 08:29:30|115.95||115.95||115.95||115.95||3551
1606292980000|2020-11-25 08:29:40|115.9|115.7|115.9|115.7|115.9|115.8|115.9|115.7|5628
1606292990000|2020-11-25 08:29:50|||||||||4096
1606293000000|2020-11-25 08:30:00|115.95|115.75|116.05|115.95|116.25|116.05|115.95|115.75|22554
1606293010000|2020-11-25 08:30:10|116.15|116|116.2|115.9|116.2|116.05|116.1|115.9|17077
1606293020000|2020-11-25 08:30:20|116.25|115.95|116.3|116.15|116.3|116.15|116.2|115.95|7605
1606293030000|2020-11-25 08:30:30|116.35|116.2|116.5|116.3|116.5|116.3|116.3|116.2|4586
1606293040000|2020-11-25 08:30:40|116.3|116.25|116.35|116.15|116.45|116.3|116.25|116.1|26200
1606293050000|2020-11-25 08:30:50|116.4|116.2|116.35|116.2|116.4|116.2|116.35|116.2|416
1606293060000|2020-11-25 08:31:00|116.4|116.15|116.4|116.2|116.4|116.2|116.35|116.15|51365
1606293070000|2020-11-25 08:31:10|116.45|116.4|116.5|116.4|116.5|116.4|116.45|116.2|19662
1606293080000|2020-11-25 08:31:20|116.55|116.45|117.2|117.05|117.2|117.05|116.5|116.45|67834
1606293090000|2020-11-25 08:31:30|117.05|117|117.25|117.05|117.25|117.1|117.05|117|15559
1606293100000|2020-11-25 08:31:40|117.3|117.25|117.5|117.3|117.95|117.65|117.25|117.1|212921
1606293110000|2020-11-25 08:31:50|117.55|117.35|116.55|116.4|117.65|117.45|116.55|116.4|94295
1606293120000|2020-11-25 08:32:00|116.6|116.45|117.15|116.8|117.15|116.8|116.55|116.45|31537
1606293130000|2020-11-25 08:32:10|117.2|116.85|117.2|116.9|117.2|116.9|117.2|116.8|28183
1606293140000|2020-11-25 08:32:20|117.3|116.95|117.4|117.05|117.4|117.05|117.2|116.95|36512
1606293150000|2020-11-25 08:32:30|117.35|117.1|117.3|117.05|117.4|117.35|117.25|117.05|36185
1606293160000|2020-11-25 08:32:40|117.2|117|117.15|116.9|117.2|117|117.05|116.9|19387
1606293170000|2020-11-25 08:32:50|117.2|116.95|117.45|117.15|117.45|117.15|117.2|116.95|29668
1606293180000|2020-11-25 08:33:00|117.35|117.1|117.35|117|117.35|117.1|117.35|117|11094
1606293190000|2020-11-25 08:33:10||117.05||117.05||117.1||117.05|938
1606293200000|2020-11-25 08:33:20|117.3|117.1|117.35|117.05|117.45|117.35|117.2|116.9|61399
1606293210000|2020-11-25 08:33:30|117.3||117.35||117.35||117.3||1379
1606293220000|2020-11-25 08:33:40|||||||||20564
1606293230000|2020-11-25 08:33:50|||||||||23585
1606293240000|2020-11-25 08:34:00||117.1||117.1||117.1||117.1|51309
1606293250000|2020-11-25 08:34:10|||||||||1210
1606293260000|2020-11-25 08:34:20|117.3|117.05|117.25|117.05|117.3|117.1|117.2|117.05|19664
1606293270000|2020-11-25 08:34:30|117.15|117.1|117.2|117.1|117.35|117.2|117.1|117.05|38382
1606293280000|2020-11-25 08:34:40|117.25|117.15|117.3|117.2|117.35|117.2|117.25|117.1|36478
1606293290000|2020-11-25 08:34:50|117.35|117.25|117.45|117.35|117.5|117.45|117.35|117.25|15379
1606293300000|2020-11-25 08:35:00|117.4|117.25|117.45|117.25|117.45|117.35|117.4|117.25|45928
1606293310000|2020-11-25 08:35:10|117.5|117.3|117.6|117.35|117.6|117.35|117.5|117.3|64286
1606293320000|2020-11-25 08:35:20|117.65|117.4|117.65|117.5|117.65|117.5|117.65|117.4|22031
1606293330000|2020-11-25 08:35:30|117.7|117.55|117.75|117.65|117.9|117.75|117.7|117.55|20542
1606293340000|2020-11-25 08:35:40|||||||||15579
1606293350000|2020-11-25 08:35:50|117.85|117.7|117.85|117.7|117.85|117.7|117.85|117.7|49449
1606293360000|2020-11-25 08:36:00|117.8|117.65|117.65|117.5|117.8|117.65|117.65|117.5|29311
1606293370000|2020-11-25 08:36:10|117.7|117.55|117.7|117.55|117.7|117.55|117.7|117.55|12103
1606293380000|2020-11-25 08:36:20|117.65|117.5|117.45|117.2|117.65|117.5|117.45|117.2|51389
1606293390000|2020-11-25 08:36:30|117.5|117.25|117.55|117.35|117.55|117.5|117.5|117.25|5374
1606293400000|2020-11-25 08:36:40|117.6|117.4|117.7|117.5|117.85|117.55|117.6|117.4|28341
1606293410000|2020-11-25 08:36:50|||||||||18052
1606293420000|2020-11-25 08:37:00|||||||||11991
1606293430000|2020-11-25 08:37:10|117.75|117.8|117.7|117.6|117.85|117.8|117.7|117.5|77631
1606293440000|2020-11-25 08:37:20|117.65|117.5|117.7|117.5|117.7|117.6|117.6|117.5|61317
1606293450000|2020-11-25 08:37:30|117.65|117.45|117.6|117.4|117.7|117.5|117.6|117.4|29274
1606293460000|2020-11-25 08:37:40|117.55|117.55|117.5|117.4|117.65|117.55|117.5|117.4|9700
1606293470000|2020-11-25 08:37:50|117.55|117.45|117.7|117.5|117.7|117.55|117.5|117.45|41637
1606293480000|2020-11-25 08:38:00|||||||||1032
1606293490000|2020-11-25 08:38:10|||||||||4467
1606293510000|2020-11-25 08:38:30|117.75|117.55|117.8|117.65|117.85|117.7|117.75|117.55|54804
1606293520000|2020-11-25 08:38:40|117.85|117.7|117.9|117.7|117.9|117.8|117.85|117.7|15126
1606293530000|2020-11-25 08:38:50|117.85|117.8|117.85|117.7|117.9|117.8|117.8|117.7|66266
1606293540000|2020-11-25 08:39:00|117.8|117.65|117.85|117.7|117.85|117.75|117.7|117.5|38944
1606293550000|2020-11-25 08:39:10|||||||||1423
1606293560000|2020-11-25 08:39:20|117.8|117.75|117.75|117.6|117.8|117.75|117.7|117.55|18087
1606293570000|2020-11-25 08:39:30|117.8||117.8||117.8||117.8||56080
1606293580000|2020-11-25 08:39:40|||||||||39146
1606293590000|2020-11-25 08:39:50|117.75|117.55|117.7|117.5|117.75|117.55|117.65|117.5|21404
1606293600000|2020-11-25 08:40:00|117.65|117.45|117.4|117.2|117.65|117.5|117.3|117.2|37749
1606293610000|2020-11-25 08:40:10|117.35||117.4||117.4||117.35||27741
1606293620000|2020-11-25 08:40:20|||||||||12913
1606293630000|2020-11-25 08:40:30|||||||||2807
1606293640000|2020-11-25 08:40:40|117.45|117.25|117.5|117.3|117.5|117.35|117.45|117.25|26182
1606293650000|2020-11-25 08:40:50|||||||||13263
1606293660000|2020-11-25 08:41:00|117.45|117.25|117.4|117.25|117.45|117.3|117.4|117.25|8072
1606293670000|2020-11-25 08:41:10|117.45|117.3|117.55|117.4|117.6|117.45|117.45|117.3|15128
1606293680000|2020-11-25 08:41:20|117.5|117.35|117.45|117.3|117.55|117.4|117.25|117.2|25741
1606293690000|2020-11-25 08:41:30|||||||||2550
1606293700000|2020-11-25 08:41:40|||||||||31974
1606293710000|2020-11-25 08:41:50|117.4|117.25|117.7|117.5|117.75|117.6|117.4|117.25|81573
1606293720000|2020-11-25 08:42:00|117.65|117.45|117.55|117.35|117.65|117.6|117.5|117.3|50949
1606293730000|2020-11-25 08:42:10|||||||||10310
1606293750000|2020-11-25 08:42:30|117.5|117.3|117.55|117.35|117.55|117.35|117.45|117.25|6651
1606293760000|2020-11-25 08:42:40|117.5|117.5|117.5|117.3|117.55|117.5|117.45|117.3|49371
1606293770000|2020-11-25 08:42:50|117.55|117.35|117.5|117.3|117.55|117.35|117.5|117.3|2702
1606293780000|2020-11-25 08:43:00|||||||||3589
1606293790000|2020-11-25 08:43:10|||||||||11891
1606293800000|2020-11-25 08:43:20||117.35||117.35||117.35||117.35|54578
1606293810000|2020-11-25 08:43:30|117.55|117.4|117.7|117.45|117.8|117.65|117.55|117.4|49369
1606293820000|2020-11-25 08:43:40|117.65||117.65||117.65||117.65||7287
1606293830000|2020-11-25 08:43:50|||||||||26516
1606293840000|2020-11-25 08:44:00|||||||||27974
1606293850000|2020-11-25 08:44:10|117.6|117.4|117.4|117.2|117.6|117.4|117.25|117.1|44067
1606293860000|2020-11-25 08:44:20|117.35||117.35||117.35||117.35||12602
1606293870000|2020-11-25 08:44:30|117.4|117.25|117.45|117.3|117.45|117.3|117.4|117.2|5528
1606293880000|2020-11-25 08:44:40|117.4|117.25|117.4|117.2|117.4|117.25|117.35|117.2|15990
1606293890000|2020-11-25 08:44:50|117.45||117.4||117.45||117.4||153
1606293900000|2020-11-25 08:45:00|||||||||255
1606293910000|2020-11-25 08:45:10|117.35||117.35||117.35||117.35||8633
1606293920000|2020-11-25 08:45:20|||||||||24565
1606293930000|2020-11-25 08:45:30|117.3|117.15|117.25|117.05|117.3|117.2|117.2|117.05|32812
1606293940000|2020-11-25 08:45:40|117.15|117.1|117.3|117.1|117.3|117.15|117.15|117.05|29130
1606293950000|2020-11-25 08:45:50|||||||||1100
1606293960000|2020-11-25 08:46:00|117.25||117.25||117.25||117.25||7886
1606293970000|2020-11-25 08:46:10|||||||||25583
1606293980000|2020-11-25 08:46:20|117.2|117.05|117.5|117.3|117.75|117.35|116.9|116.8|265187
1606293990000|2020-11-25 08:46:30|117.55|117.35|117.3|116.95|117.65|117.45|117.2|116.95|94764
1606294000000|2020-11-25 08:46:40|117.25|117|117.1|116.95|117.25|117|117.1|116.95|38311
1606294010000|2020-11-25 08:46:50|117.05|116.9|116.95|116.8|117.05|116.9|116.85|116.8|64139
1606294020000|2020-11-25 08:47:00|||||||||15000
1606294040000|2020-11-25 08:47:20|||||||||30333
1606294050000|2020-11-25 08:47:30|117|116.9|117|116.9|117|116.9|116.9|116.8|20582
1606294060000|2020-11-25 08:47:40|116.9|116.85|116.45|116.25|116.9|116.85|116.3|116.2|31736
1606294070000|2020-11-25 08:47:50|||||||||849
1606294080000|2020-11-25 08:48:00|116.5|116.35|116.7|116.45|116.7|116.45|116.45|116.3|35175
1606294090000|2020-11-25 08:48:10|116.65|116.4|116.5|116.25|116.65|116.4|116.5|116.25|13045
1606294100000|2020-11-25 08:48:20|116.55|116.3|116.5|116.25|116.7|116.45|116.5|116.25|26831
1606294110000|2020-11-25 08:48:30|116.45|116.3|116.55|116.35|116.55|116.4|116.45|116.25|17776
1606294120000|2020-11-25 08:48:40||116.3||116.3||116.3||116.3|27121
1606294130000|2020-11-25 08:48:50|116.5|116.25|116.45|116.2|116.5|116.3|116.35|116.2|12401
1606294140000|2020-11-25 08:49:00|116.4|116.15|116.35|116.1|116.4|116.2|116.2|116|32242
1606294150000|2020-11-25 08:49:10|116.4|116.15|116.45|116.2|116.55|116.25|116.4|116.15|20807
1606294160000|2020-11-25 08:49:20|116.5|116.25|116.5|116.2|116.5|116.3|116.5|116.2|4799
1606294170000|2020-11-25 08:49:30|116.45||116.45||116.45||116.45||1354
1606294180000|2020-11-25 08:49:40|116.35|116.25|116.35|116.1|116.45|116.25|116.25|116.1|19673
1606294190000|2020-11-25 08:49:50|116.3|116.05|116.25|116.05|116.35|116.05|116.2|116|9363
1606294200000|2020-11-25 08:50:00|116.2|116|116.25|116|116.25|116.05|116.2|116|55084
1606294210000|2020-11-25 08:50:10|116.15|115.95|116.15|115.95|116.2|116.1|115.9|115.85|56017
1606294220000|2020-11-25 08:50:20|116.2|115.9|116.05|115.85|116.2|115.9|116.05|115.85|1657
1606294230000|2020-11-25 08:50:30|||||||||18300
1606294240000|2020-11-25 08:50:40|115.95|115.8|115.95|115.75|115.95|115.8|115.95|115.75|14271
1606294250000|2020-11-25 08:50:50|115.9||115.9||115.95||115.9||30007
1606294260000|2020-11-25 08:51:00|115.85|115.7|115.85|115.7|115.9|115.7|115.85|115.7|13008
1606294270000|2020-11-25 08:51:10|115.9|115.75|115.95|115.75|115.95|115.8|115.85|115.75|45797
1606294280000|2020-11-25 08:51:20|115.9|115.7|115.85|115.7|115.95|115.7|115.85|115.7|5019
1606294290000|2020-11-25 08:51:30|115.95|115.65|115.65|115.5|115.95|115.65|115.65|115.5|46887
1606294300000|2020-11-25 08:51:40|115.6|115.45|115.65|115.45|115.65|115.45|115.6|115.45|18465
1606294310000|2020-11-25 08:51:50|115.5|115.5|115.65|115.5|115.65|115.55|115.5|115.5|7473
1606294320000|2020-11-25 08:52:00|115.6|115.6|115.7|115.55|115.7|115.6|115.6|115.55|65747
1606294330000|2020-11-25 08:52:10|115.6|115.7|115.8|115.6|115.8|115.7|115.6|115.6|31693
1606294340000|2020-11-25 08:52:20||115.7||115.7||115.7||115.7|19275
1606294350000|2020-11-25 08:52:30|115.6|115.6|115.75|115.55|115.8|115.6|115.6|115.55|49943
1606294360000|2020-11-25 08:52:40|115.8|115.6|116|115.8|116|115.85|115.8|115.6|19854
1606294370000|2020-11-25 08:52:50|115.9|115.75|115.95|115.8|116.05|115.85|115.8|115.75|16476
1606294380000|2020-11-25 08:53:00|115.9|115.9|116|115.8|116.05|115.95|115.9|115.8|65983
1606294390000|2020-11-25 08:53:10|115.95|115.9|115.9|115.7|116|115.9|115.9|115.7|3707
1606294400000|2020-11-25 08:53:20|115.85||115.85||115.85||115.85||12750
1606294410000|2020-11-25 08:53:30|115.9|115.75|115.85|115.7|115.9|115.75|115.8|115.7|52467
1606294420000|2020-11-25 08:53:40|115.8|115.65|115.75|115.55|115.8|115.65|115.6|115.45|23318
1606294430000|2020-11-25 08:53:50|||||||||37894
1606294440000|2020-11-25 08:54:00|115.8|115.8|115.75|115.55|115.85|115.8|115.75|115.55|52257
1606294450000|2020-11-25 08:54:10|115.7|115.5|115.65|115.4|115.75|115.5|115.6|115.4|28305
1606294460000|2020-11-25 08:54:20|115.6|115.45|115.5|115.4|115.6|115.45|115.5|115.4|14569
1606294470000|2020-11-25 08:54:30|115.45|115.35|115.1|114.9|115.45|115.35|114.75|114.55|351673
1606294480000|2020-11-25 08:54:40|115||115.1||115.1||115||5544
1606294490000|2020-11-25 08:54:50|115.15|114.95|114.8|114.6|115.15|114.95|114.8|114.6|33140
1606294500000|2020-11-25 08:55:00|114.85|114.65|115.05|114.8|115.05|114.8|114.75|114.65|16867
1606294510000|2020-11-25 08:55:10|115||115||115.05||115||25143
1606294520000|2020-11-25 08:55:20|115.05|114.9|115.05|114.85|115.05|114.9|115.05|114.8|25484
1606294530000|2020-11-25 08:55:30|115|114.8|114.75|114.6|115|114.8|114.75|114.55|19751
1606294540000|2020-11-25 08:55:40|114.8|114.65|115|114.9|115|114.9|114.8|114.65|74668
1606294550000|2020-11-25 08:55:50|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|27191
1606294560000|2020-11-25 08:56:00|115|114.9|115.05|114.85|115.05|115|115|114.85|67176
1606294570000|2020-11-25 08:56:10|115.1|114.9|115.2|114.95|115.2|115|115.1|114.9|18236
1606294580000|2020-11-25 08:56:20|115.1|115|115.2|115.05|115.3|115.1|115.1|114.95|58525
1606294590000|2020-11-25 08:56:30|115.35|115.1|115.35|115.15|115.4|115.25|115.35|115.1|32598
1606294600000|2020-11-25 08:56:40|115.4|115.2|115.6|115.4|115.6|115.5|115.4|115.2|106694
1606294610000|2020-11-25 08:56:50|115.55|115.35|115.5|115.35|115.55|115.35|115.5|115.35|4085
1606294620000|2020-11-25 08:57:00|115.45|115.3|115.3|115.05|115.45|115.3|115.3|115.05|66424
1606294630000|2020-11-25 08:57:10|115.35|115.35|115.35|115.05|115.4|115.35|115.05|114.9|119446
1606294640000|2020-11-25 08:57:20|115.3|115.1|115.3|115.15|115.3|115.2|115.2|115.05|14404
1606294650000|2020-11-25 08:57:30|115.35|115.2|115.35|115.2|115.4|115.2|115.35|115.15|10860
1606294670000|2020-11-25 08:57:50|115.4|115.25|115.55|115.25|115.8|115.55|115.4|115.2|81331
1606294680000|2020-11-25 08:58:00|115.5|115.2|115.25|115.1|115.5|115.2|115.15|115.05|28612
1606294690000|2020-11-25 08:58:10|115.35||115.35||115.35||115.35||15779
1606294700000|2020-11-25 08:58:20|115.4|115.15|115.5|115.3|115.5|115.3|115.35|115.15|29689
1606294710000|2020-11-25 08:58:30|115.45|115.4|115.35|115.25|115.45|115.4|115.35|115.15|5952
1606294720000|2020-11-25 08:58:40|||||||||33216
1606294730000|2020-11-25 08:58:50|||||||||10968
1606294740000|2020-11-25 08:59:00|115.3|115.15|115.25|115.15|115.3|115.15|115.25|115.15|11603
1606294750000|2020-11-25 08:59:10|115.2|115.1|115.25|115|115.3|115.25|115.15|115|38355
1606294760000|2020-11-25 08:59:20|115.3|115.05|115.25|115.05|115.3|115.1|115.15|115|17291
1606294770000|2020-11-25 08:59:30|115.3|115.3|115.25|115.1|115.35|115.3|115.25|115|44709
1606294780000|2020-11-25 08:59:40|115.3||115.3||115.3||115.3||38928
1606294790000|2020-11-25 08:59:50|115.25|115.15|115.3|115.1|115.35|115.2|115.25|115.1|24321
1606294800000|2020-11-25 09:00:00|115.25|115.15|115.3|115.1|115.35|115.3|115.25|115.1|19136
1606294810000|2020-11-25 09:00:10|||||||||6000
1606294820000|2020-11-25 09:00:20|115.35|115.15|115.4|115.25|115.45|115.35|115.35|115.15|29326
1606294830000|2020-11-25 09:00:30|115.35|115.2|115.4|115.2|115.4|115.25|115.3|115.15|23394
1606294840000|2020-11-25 09:00:40||115.15||115.15||115.15||115.15|0
1606294850000|2020-11-25 09:00:50|||||||||20526
1606294860000|2020-11-25 09:01:00|||||||||7500
1606294870000|2020-11-25 09:01:10|115.35|115.2|115.3|115.15|115.35|115.2|115.3|115.15|12730
1606294880000|2020-11-25 09:01:20||115.1||115.1||115.1||115.1|144
1606294890000|2020-11-25 09:01:30||115.2||115.1||115.2||115.1|2223
1606294900000|2020-11-25 09:01:40|115.35|115.15|115.35|115.1|115.5|115.4|115.35|115.1|52383
1606294910000|2020-11-25 09:01:50|115.4|115.15|115.35|115.15|115.4|115.35|115.35|115.1|7782
1606294920000|2020-11-25 09:02:00|115.3|115.1|115.35|115.1|115.35|115.2|115.25|115.1|6095
1606294930000|2020-11-25 09:02:10|115.3||115.3||115.3||115.3||6266
1606294940000|2020-11-25 09:02:20|115.35|115.15|115.4|115.2|115.4|115.25|115.35|115.15|4351
1606294950000|2020-11-25 09:02:30|||||||||5433
1606294960000|2020-11-25 09:02:40|||||||||8537
1606294970000|2020-11-25 09:02:50|115.45|115.25|115.5|115.3|115.5|115.35|115.45|115.25|37512
1606294990000|2020-11-25 09:03:10|||||||||29278
1606295000000|2020-11-25 09:03:20|||||||||4329
1606295010000|2020-11-25 09:03:30|||||||||466
1606295020000|2020-11-25 09:03:40|115.55|115.35|115.6|115.45|115.65|115.5|115.55|115.35|28924
1606295050000|2020-11-25 09:04:10|||||||||1716
1606295060000|2020-11-25 09:04:20|||||||||5000
1606295070000|2020-11-25 09:04:30|115.55|115.55|115.5|115.35|115.55|115.55|115.45|115.3|8594
1606295080000|2020-11-25 09:04:40|115.45|115.3|115.2|115.1|115.45|115.3|115.15|115.1|74864
1606295090000|2020-11-25 09:04:50|115.15|115.05|115.2|115|115.2|115.05|115.15|115|15676
1606295100000|2020-11-25 09:05:00|||||||||29275
1606295110000|2020-11-25 09:05:10|||||||||798
1606295120000|2020-11-25 09:05:20|115.15||115.2||115.2||115.15||8076
1606295130000|2020-11-25 09:05:30||115.05||115.05||115.05||115.05|2701
1606295140000|2020-11-25 09:05:40|||||||||22989
1606295150000|2020-11-25 09:05:50|115.15|115|115.2|115.05|115.2|115.1|115.1|115|12957
1606295160000|2020-11-25 09:06:00|||||||||3033
1606295170000|2020-11-25 09:06:10|115.15||115.15||115.15||115.15||5640
1606295180000|2020-11-25 09:06:20|115.1|115.1|114.9|114.75|115.1|115.1|114.9|114.75|77225
1606295190000|2020-11-25 09:06:30|114.85|114.7|114.85|114.7|114.85|114.7|114.7|114.55|31167
1606295200000|2020-11-25 09:06:40|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.6|40280
1606295210000|2020-11-25 09:06:50|114.7|114.55|114.7|114.55|114.85|114.6|114.65|114.5|4109
1606295220000|2020-11-25 09:07:00|114.75||114.7||114.75||114.7||15942
1606295230000|2020-11-25 09:07:10|||||||||2961
1606295240000|2020-11-25 09:07:20|114.75|114.6|115.05|114.85|115.05|114.9|114.75|114.6|72874
1606295250000|2020-11-25 09:07:30|115.1|114.9|115.25|115.1|115.3|115.25|115.1|114.9|109324
1606295260000|2020-11-25 09:07:40|115.3|115.15|115.4|115.2|115.4|115.25|115.3|115.15|8081
1606295270000|2020-11-25 09:07:50|115.45|115.25|115.45|115.25|115.45|115.25|115.45|115.25|6139
1606295280000|2020-11-25 09:08:00|115.4|115.2|115.1|114.95|115.4|115.2|115.1|114.95|17977
1606295290000|2020-11-25 09:08:10|115.05|114.9|115.15|114.9|115.15|115|115.05|114.85|14556
1606295300000|2020-11-25 09:08:20|115.1|114.85|115.05|114.8|115.1|115|115|114.75|25181
1606295310000|2020-11-25 09:08:30|115|114.75|114.95|114.75|115.05|114.75|114.95|114.75|4401
1606295320000|2020-11-25 09:08:40||114.8||114.8||114.8||114.8|2100
1606295330000|2020-11-25 09:08:50|114.9|114.75|114.75|114.6|114.9|114.75|114.75|114.6|17179
1606295340000|2020-11-25 09:09:00|114.8|114.65|114.85|114.7|114.85|114.7|114.75|114.65|9875
1606295350000|2020-11-25 09:09:10|||||||||15466
1606295360000|2020-11-25 09:09:20|114.9|114.85|115.05|114.95|115.05|114.95|114.85|114.7|58654
1606295370000|2020-11-25 09:09:30|115|114.9|114.95|114.9|115.05|114.9|114.95|114.85|12637
1606295380000|2020-11-25 09:09:40|||||||||7728
1606295390000|2020-11-25 09:09:50|114.9|114.85|114.85|114.7|114.9|114.85|114.8|114.7|2419
1606295400000|2020-11-25 09:10:00|114.8|114.65|114.8|114.65|114.85|114.65|114.8|114.6|9175
1606295410000|2020-11-25 09:10:10|114.85|114.7|114.85|114.65|114.85|114.7|114.85|114.65|650
1606295420000|2020-11-25 09:10:20|||||||||12185
1606295430000|2020-11-25 09:10:30||114.7||114.7||114.7||114.7|4611
1606295450000|2020-11-25 09:10:50|||||||||43632
1606295460000|2020-11-25 09:11:00|114.95|114.75|114.95|114.7|114.95|114.75|114.95|114.7|1966
1606295470000|2020-11-25 09:11:10||114.75||114.75||114.8||114.7|550
1606295480000|2020-11-25 09:11:20|||||||||8217
1606295490000|2020-11-25 09:11:30|||||||||12966
1606295500000|2020-11-25 09:11:40|115|114.8|115|114.8|115.1|114.9|114.95|114.8|16531
1606295510000|2020-11-25 09:11:50|||||||||292
1606295520000|2020-11-25 09:12:00|114.95||114.95||115||114.95||5408
1606295530000|2020-11-25 09:12:10|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.7|3101
1606295540000|2020-11-25 09:12:20|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|609
1606295550000|2020-11-25 09:12:30|||||||||2000
1606295560000|2020-11-25 09:12:40|||||||||11820
1606295570000|2020-11-25 09:12:50|115|114.85|115|114.85|115|114.9|115|114.85|4583
1606295580000|2020-11-25 09:13:00||114.9||114.85||114.9||114.85|2790
1606295600000|2020-11-25 09:13:20|115.05|114.9|115|114.85|115.15|115.05|115|114.85|29202
1606295620000|2020-11-25 09:13:40|114.95|114.8|114.9|114.8|114.95|114.85|114.9|114.8|18353
1606295630000|2020-11-25 09:13:50|114.85|114.75|114.85|114.7|114.9|114.75|114.85|114.7|20501
1606295640000|2020-11-25 09:14:00|114.8|114.65|114.85|114.7|114.85|114.75|114.7|114.6|42946
1606295650000|2020-11-25 09:14:10|114.9|114.75|114.95|114.8|114.95|114.8|114.9|114.75|3002
1606295660000|2020-11-25 09:14:20|||||||||2000
1606295670000|2020-11-25 09:14:30|114.9|114.75|114.9|114.7|114.95|114.75|114.9|114.7|14246
1606295680000|2020-11-25 09:14:40|114.95||114.9||114.95||114.9||8546
1606295690000|2020-11-25 09:14:50|114.85|114.8|114.9|114.7|114.9|114.8|114.85|114.7|9834
1606295700000|2020-11-25 09:15:00|||||||||8653
1606295720000|2020-11-25 09:15:20|114.85|114.75|114.9|114.7|114.9|114.75|114.85|114.7|9641
1606295730000|2020-11-25 09:15:30|114.85||114.85||114.9||114.85||0
1606295740000|2020-11-25 09:15:40|114.9|114.75|114.9|114.75|114.9|114.75|114.85|114.7|7088
1606295750000|2020-11-25 09:15:50|||||||||3020
1606295760000|2020-11-25 09:16:00|||||||||870
1606295770000|2020-11-25 09:16:10|114.95|114.8|114.95|114.8|114.95|114.8|114.9|114.8|14992
1606295780000|2020-11-25 09:16:20|115|114.85|114.95|114.85|115|114.85|114.95|114.85|11905
1606295790000|2020-11-25 09:16:30|115||115||115||115||797
1606295800000|2020-11-25 09:16:40|||||||||8600
1606295810000|2020-11-25 09:16:50|115.05|114.9|115.1|114.95|115.15|115.05|115.05|114.9|74460
1606295820000|2020-11-25 09:17:00|115.05|115|115.05|114.95|115.05|115|115.05|114.95|14239
1606295830000|2020-11-25 09:17:10||114.9||114.9||114.9||114.9|16697
1606295840000|2020-11-25 09:17:20|115|114.85|115|114.85|115|114.85|115|114.85|14037
1606295850000|2020-11-25 09:17:30|115.05|114.8|115|114.8|115.05|114.8|115|114.8|4942
1606295860000|2020-11-25 09:17:40|114.95|114.75|114.95|114.75|114.95|114.75|114.95|114.75|0
1606295870000|2020-11-25 09:17:50|||||||||2500
1606295880000|2020-11-25 09:18:00|115|114.8|115.05|114.9|115.05|114.9|115|114.8|1595
1606295900000|2020-11-25 09:18:20|||||||||8647
1606295940000|2020-11-25 09:19:00|||||||||4500
1606295950000|2020-11-25 09:19:10|115|114.85|115|114.8|115|114.85|114.85|114.8|16321
1606295960000|2020-11-25 09:19:20||114.85||114.85||114.85||114.85|9634
1606295970000|2020-11-25 09:19:30||114.8||114.8||114.8||114.8|383
1606295980000|2020-11-25 09:19:40|||||||||11800
1606295990000|2020-11-25 09:19:50|||||||||206
1606296000000|2020-11-25 09:20:00|114.95||114.9||114.95||114.9||10079
1606296010000|2020-11-25 09:20:10|||||||||509
1606296020000|2020-11-25 09:20:20|114.95|114.95|114.9|114.85|115|114.95|114.9|114.8|92946
1606296030000|2020-11-25 09:20:30|114.95|114.9|114.95|114.85|115|114.9|114.9|114.85|1401
1606296040000|2020-11-25 09:20:40|115|114.9|114.95|114.85|115.05|114.95|114.95|114.85|23694
1606296050000|2020-11-25 09:20:50|114.9|114.8|114.8|114.7|114.9|114.8|114.8|114.7|14979
1606296070000|2020-11-25 09:21:10|114.75|114.65|114.6|114.45|114.75|114.65|114.6|114.45|37623
1606296080000|2020-11-25 09:21:20|114.65|114.5|114.7|114.5|114.7|114.5|114.65|114.5|9397
1606296090000|2020-11-25 09:21:30|114.65||114.65||114.65||114.65||5387
1606296100000|2020-11-25 09:21:40|114.7|114.55|114.8|114.65|114.85|114.65|114.7|114.55|45770
1606296110000|2020-11-25 09:21:50||114.6||114.6||114.6||114.6|81990
1606296120000|2020-11-25 09:22:00|114.85|114.65|114.8|114.65|114.85|114.7|114.8|114.65|7328
1606296130000|2020-11-25 09:22:10|114.85|114.7|115|114.8|115|114.8|114.85|114.7|34487
1606296140000|2020-11-25 09:22:20|115.05|115.1|115.05|114.85|115.15|115.1|115|114.7|114453
1606296150000|2020-11-25 09:22:30|115.1|114.9|115.1|115|115.15|115.05|115.05|114.9|14601
1606296160000|2020-11-25 09:22:40|115.05|114.9|115.05|114.85|115.05|114.9|114.9|114.7|15335
1606296170000|2020-11-25 09:22:50|115|115|115|114.85|115|115|115|114.85|35451
1606296180000|2020-11-25 09:23:00|114.95|114.8|114.95|114.75|114.95|114.8|114.95|114.75|1564
1606296190000|2020-11-25 09:23:10|114.9||114.9||114.9||114.9||736
1606296200000|2020-11-25 09:23:20|114.85|114.7|114.85|114.7|114.85|114.7|114.8|114.7|21000
1606296210000|2020-11-25 09:23:30|114.8|114.65|114.8|114.65|114.8|114.65|114.8|114.65|4437
1606296220000|2020-11-25 09:23:40|114.75|114.6|114.8|114.6|114.8|114.75|114.75|114.6|25778
1606296230000|2020-11-25 09:23:50|||||||||736
1606296240000|2020-11-25 09:24:00|114.75||114.75||114.75||114.75||11983
1606296250000|2020-11-25 09:24:10|114.7|114.55|114.65|114.5|114.7|114.55|114.65|114.5|2892
1606296260000|2020-11-25 09:24:20|114.6|114.45|114.6|114.4|114.65|114.5|114.5|114.4|39143
1606296270000|2020-11-25 09:24:30|114.55||114.55||114.55||114.55||864
1606296280000|2020-11-25 09:24:40|114.6|114.45|114.6|114.4|114.65|114.55|114.55|114.4|28610
1606296290000|2020-11-25 09:24:50|||||||||60454
1606296300000|2020-11-25 09:25:00|114.65|114.65|114.65|114.45|114.7|114.65|114.65|114.45|127414
1606296310000|2020-11-25 09:25:10||114.5||114.5||114.5||114.5|4450
1606296330000|2020-11-25 09:25:30|||||||||21805
1606296340000|2020-11-25 09:25:40|114.7|114.55|114.7|114.6|114.75|114.6|114.6|114.4|106078
1606296350000|2020-11-25 09:25:50|114.65|114.65|114.8|114.65|114.8|114.65|114.65|114.65|4650
1606296360000|2020-11-25 09:26:00|114.85|114.7|114.85|114.7|114.85|114.8|114.8|114.7|10154
1606296370000|2020-11-25 09:26:10||114.75||114.75||114.75||114.75|2730
1606296380000|2020-11-25 09:26:20|114.8|114.8|114.85|114.75|114.85|114.8|114.8|114.75|1544
1606296390000|2020-11-25 09:26:30|114.8|114.7|114.8|114.65|114.85|114.7|114.75|114.65|15821
1606296400000|2020-11-25 09:26:40|114.75||114.75||114.75||114.75||5
1606296410000|2020-11-25 09:26:50|114.7|114.6|114.6|114.5|114.7|114.6|114.6|114.4|30496
1606296420000|2020-11-25 09:27:00|114.55|114.45|114.3|114.1|114.55|114.45|114.15|114|69916
1606296430000|2020-11-25 09:27:10|||||||||4420
1606296440000|2020-11-25 09:27:20|114.35|114.15|114.4|114.2|114.45|114.25|114.35|114.15|25026
1606296450000|2020-11-25 09:27:30|114.3|114.25|114.5|114.3|114.5|114.3|114.3|114.25|25879
1606296460000|2020-11-25 09:27:40|114.45||114.45||114.5||114.45||1247
1606296480000|2020-11-25 09:28:00|114.4|114.25|114.35|114.15|114.4|114.25|114.3|114.15|11036
1606296490000|2020-11-25 09:28:10||114.2||114.2||114.2||114.2|2187
1606296500000|2020-11-25 09:28:20|114.4|114.25|114.45|114.25|114.45|114.3|114.4|114.25|6064
1606296510000|2020-11-25 09:28:30|114.4|114.2|114.25|114.05|114.4|114.2|114.15|114|36158
1606296520000|2020-11-25 09:28:40|||||||||10260
1606296530000|2020-11-25 09:28:50|114.2|114.3|114.35|114.05|114.35|114.3|114.2|114.05|144645
1606296540000|2020-11-25 09:29:00|114.3|114.1|114.25|114.05|114.3|114.1|114.2|114.05|1697
1606296550000|2020-11-25 09:29:10|||||||||17977
1606296560000|2020-11-25 09:29:20|||||||||33512
1606296570000|2020-11-25 09:29:30|114.2||114.2||114.2||114.2||9462
1606296590000|2020-11-25 09:29:50|||||||||6087
1606296600000|2020-11-25 09:30:00|114.15|114|114.05|113.9|114.15|114|114|113.9|45969
1606296610000|2020-11-25 09:30:10|114|113.8|114.05|113.9|114.1|114.05|113.9|113.8|16181
1606296620000|2020-11-25 09:30:20|114|114|114|113.85|114|114|113.95|113.8|47972
1606296630000|2020-11-25 09:30:30|||||||||7869
1606296640000|2020-11-25 09:30:40|114.05|113.9|114.25|114.05|114.25|114.05|114.05|113.9|45522
1606296650000|2020-11-25 09:30:50||114.1||114.1||114.1||114.1|15316
1606296660000|2020-11-25 09:31:00|114.3|114.15|114.35|114.2|114.4|114.2|114.3|114.15|8830
1606296670000|2020-11-25 09:31:10|114.4|114.25|114.55|114.4|114.55|114.4|114.4|114.25|19674
1606296690000|2020-11-25 09:31:30|114.5|114.35|114.55|114.35|114.55|114.35|114.45|114.3|9851
1606296700000|2020-11-25 09:31:40|114.6|114.4|114.6|114.45|114.65|114.5|114.6|114.4|14882
1606296710000|2020-11-25 09:31:50|114.65|114.5|114.75|114.6|114.75|114.6|114.65|114.5|12831
1606296720000|2020-11-25 09:32:00|114.7||114.75||114.75||114.7||3170
1606296730000|2020-11-25 09:32:10|114.7|114.55|114.55|114.4|114.7|114.55|114.5|114.35|14287
1606296740000|2020-11-25 09:32:20|114.5|114.35|114.5|114.4|114.5|114.4|114.45|114.25|17683
1606296750000|2020-11-25 09:32:30|114.55||114.55||114.55||114.55||1000
1606296760000|2020-11-25 09:32:40|114.5|114.35|114.4|114.3|114.5|114.35|114.4|114.3|3382
1606296770000|2020-11-25 09:32:50|114.35|114.25|114.2|114|114.35|114.25|114.2|114|3119
1606296780000|2020-11-25 09:33:00|114.1|114.05|114.2|114.05|114.3|114.1|114.1|114.05|1823
1606296790000|2020-11-25 09:33:10||114||114||114||114|648
1606296800000|2020-11-25 09:33:20|114.3|114.05|114.3|114.1|114.3|114.1|114.25|114.05|13909
1606296810000|2020-11-25 09:33:30||114.05||114.05||114.1||114.05|11394
1606296820000|2020-11-25 09:33:40|114.25|114|114.25|114.05|114.25|114.05|114.2|114|18277
1606296830000|2020-11-25 09:33:50|114.2||114.2||114.2||114.2||2630
1606296840000|2020-11-25 09:34:00|114.25||114.2||114.25||114.2||2167
1606296850000|2020-11-25 09:34:10|||||||||5000
1606296860000|2020-11-25 09:34:20|114.15|114|114.1|114|114.15|114|114.1|114|10010
1606296870000|2020-11-25 09:34:30||113.95||114||114||113.95|2162
1606296880000|2020-11-25 09:34:40|114.15|114.05|114.2|114|114.2|114.05|114.1|114|6784
1606296890000|2020-11-25 09:34:50|114.15||114.15||114.15||114.15||33714
1606296900000|2020-11-25 09:35:00|||||||||1384
1606296910000|2020-11-25 09:35:10|||||||||425
1606296920000|2020-11-25 09:35:20|||||||||19112
1606296930000|2020-11-25 09:35:30|114.2|114.05|114.2|114.1|114.2|114.1|114.2|114.05|4408
1606296940000|2020-11-25 09:35:40|114.15|114.05|114.15|113.95|114.15|114.05|114.05|113.95|21761
1606296950000|2020-11-25 09:35:50|||||||||11000
1606296960000|2020-11-25 09:36:00|114.1||114.1||114.1||114.1||6750
1606296970000|2020-11-25 09:36:10|114.15||114.15||114.15||114.15||0
1606296990000|2020-11-25 09:36:30|114.1|114|114.2|114|114.2|114|114.1|114|2088
1606297000000|2020-11-25 09:36:40|114.15|113.95|114.15|113.95|114.15|113.95|114.15|113.95|1512
1606297010000|2020-11-25 09:36:50|114.2|114|114.2|114|114.2|114|114.15|114|10299
1606297020000|2020-11-25 09:37:00|114.15|113.95|114.1|113.95|114.15|113.95|114.1|113.95|41717
1606297030000|2020-11-25 09:37:10|114.05|113.9|113.8|113.6|114.05|113.9|113.75|113.6|17353
1606297040000|2020-11-25 09:37:20|113.75|113.55|113.55|113.4|113.75|113.55|113.55|113.4|25872
1606297050000|2020-11-25 09:37:30|113.5|113.35|113.4|113.25|113.5|113.35|113.3|113.25|34353
1606297060000|2020-11-25 09:37:40|113.35|113.2|113.25|113.1|113.35|113.2|113.1|113.05|36046
1606297070000|2020-11-25 09:37:50|113.35|113.15|113.3|113.15|113.35|113.2|113.25|113.15|22576
1606297080000|2020-11-25 09:38:00|113.35|113.2|113.3|113.15|113.35|113.25|113.3|113.15|28193
1606297090000|2020-11-25 09:38:10|113.25||113.25||113.25||113.25||7340
1606297100000|2020-11-25 09:38:20|113.15|113.2|113.2|113.1|113.2|113.2|113.15|113.1|17534
1606297110000|2020-11-25 09:38:30|113.1|113.05|113.25|113.1|113.3|113.1|113.1|113.05|32732
1606297120000|2020-11-25 09:38:40|113.2|113.05|113.25|113.05|113.3|113.2|113.2|113.05|47530
1606297130000|2020-11-25 09:38:50|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|11867
1606297140000|2020-11-25 09:39:00||113.1||113.1||113.1||113.1|2409
1606297150000|2020-11-25 09:39:10|113.2|113.05|113.05|112.85|113.2|113.05|113.05|112.85|140252
1606297160000|2020-11-25 09:39:20|||||||||28386
1606297170000|2020-11-25 09:39:30|113.1|112.9|113.15|113.05|113.2|113.05|113.05|112.9|17865
1606297180000|2020-11-25 09:39:40|113.1|113.1|113.2|113.1|113.2|113.1|113.1|113.1|49120
1606297190000|2020-11-25 09:39:50|113.25|113.15|113.25|113.1|113.35|113.2|113.25|113.1|27090
1606297200000|2020-11-25 09:40:00|||||||||12119
1606297210000|2020-11-25 09:40:10|113.3|113.15|113.5|113.35|113.5|113.35|113.3|113.15|22489
1606297220000|2020-11-25 09:40:20|||||||||1767
1606297230000|2020-11-25 09:40:30|113.45|113.3|113.35|113.2|113.45|113.35|113.35|113.2|42027
1606297240000|2020-11-25 09:40:40|||||||||26474
1606297250000|2020-11-25 09:40:50|||||||||441
1606297260000|2020-11-25 09:41:00|113.3|113.15|113.3|113.1|113.3|113.15|113.25|113.1|19414
1606297270000|2020-11-25 09:41:10|113.25|113.2|113.2|113.05|113.25|113.2|113.2|113.05|21703
1606297280000|2020-11-25 09:41:20|113.15|113|113.1|113|113.15|113.1|113.1|113|1333
1606297290000|2020-11-25 09:41:30|113.05|112.95|112.95|112.85|113.05|112.95|112.95|112.85|61850
1606297300000|2020-11-25 09:41:40|||||||||43864
1606297310000|2020-11-25 09:41:50|112.9|112.8|112.9|112.8|112.95|112.85|112.9|112.8|33762
1606297320000|2020-11-25 09:42:00|||||||||11016
1606297330000|2020-11-25 09:42:10|||||||||9880
1606297340000|2020-11-25 09:42:20|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.75|77751
1606297350000|2020-11-25 09:42:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|4285
1606297360000|2020-11-25 09:42:40|112.85|112.75|113.1|112.95|113.1|113|112.8|112.7|57433
1606297370000|2020-11-25 09:42:50|113.05|112.9|113.1|112.9|113.1|112.95|113.05|112.9|21538
1606297380000|2020-11-25 09:43:00|113.05|113|113.05|112.9|113.05|113|113.05|112.9|7024
1606297390000|2020-11-25 09:43:10|||||||||1327
1606297400000|2020-11-25 09:43:20||113||112.9||113||112.9|34654
1606297410000|2020-11-25 09:43:30|||||||||22932
1606297420000|2020-11-25 09:43:40|||||||||2837
1606297430000|2020-11-25 09:43:50|||||||||2636
1606297440000|2020-11-25 09:44:00|113|112.85|112.85|112.7|113|112.85|112.85|112.7|13698
1606297450000|2020-11-25 09:44:10|||||||||4586
1606297460000|2020-11-25 09:44:20|||||||||2880
1606297470000|2020-11-25 09:44:30|112.8|112.65|112.75|112.6|112.8|112.65|112.75|112.6|26359
1606297480000|2020-11-25 09:44:40|112.7||112.7||112.7||112.7||11216
1606297490000|2020-11-25 09:44:50|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|30817
1606297500000|2020-11-25 09:45:00|112.6||112.6||112.6||112.6||598
1606297510000|2020-11-25 09:45:10|112.55|112.45|112.45|112.35|112.6|112.45|112.45|112.35|31566
1606297520000|2020-11-25 09:45:20|112.5|112.3|112.2|112.1|112.5|112.3|112.2|112.1|39639
1606297530000|2020-11-25 09:45:30|112.25|112.15|112.15|111.95|112.35|112.25|112.15|111.95|91891
1606297540000|2020-11-25 09:45:40|112.1|111.9|112.05|111.9|112.15|112.1|111.85|111.65|110644
1606297550000|2020-11-25 09:45:50|112|111.85|111.9|111.75|112.05|111.95|111.9|111.7|84739
1606297560000|2020-11-25 09:46:00|111.85|111.8|112.05|111.9|112.05|112|111.85|111.8|21572
1606297570000|2020-11-25 09:46:10|||||||||6
1606297580000|2020-11-25 09:46:20|112|111.85|112.05|111.85|112.05|111.85|112|111.85|6135
1606297590000|2020-11-25 09:46:30||112||111.9||112||111.85|7481
1606297600000|2020-11-25 09:46:40|112|111.95|112.15|112.05|112.15|112.1|112|111.95|41349
1606297610000|2020-11-25 09:46:50|112.2|112.1|112.2|112.1|112.25|112.2|112.1|112.05|39957
1606297620000|2020-11-25 09:47:00|112.1|112.05|112.05|111.85|112.2|112.15|112.05|111.85|35239
1606297630000|2020-11-25 09:47:10||111.8||111.8||111.85||111.8|1741
1606297640000|2020-11-25 09:47:20|112||112||112||112||8583
1606297650000|2020-11-25 09:47:30|112.05|111.9|112.05|111.95|112.05|111.95|112|111.9|26555
1606297660000|2020-11-25 09:47:40|112|111.9|112|111.8|112|111.9|112|111.8|13554
1606297670000|2020-11-25 09:47:50|112.05|111.85|112|111.8|112.05|111.85|112|111.8|11554
1606297680000|2020-11-25 09:48:00|||||||||2000
1606297690000|2020-11-25 09:48:10|112.05|111.85|112.05|111.85|112.1|111.95|112.05|111.8|42001
1606297700000|2020-11-25 09:48:20|112|111.8|111.9|111.7|112|111.8|111.9|111.7|40279
1606297710000|2020-11-25 09:48:30|111.85|111.65|111.6|111.45|111.85|111.65|111.6|111.45|34507
1606297720000|2020-11-25 09:48:40|111.65||111.65||111.65||111.65||26112
1606297730000|2020-11-25 09:48:50||111.5||111.5||111.5||111.5|49823
1606297740000|2020-11-25 09:49:00|111.7|111.6|111.75|111.6|111.75|111.65|111.7|111.6|32171
1606297750000|2020-11-25 09:49:10|111.8|111.65|111.95|111.75|111.95|111.8|111.8|111.65|75351
1606297760000|2020-11-25 09:49:20|112|111.95|111.95|111.75|112|111.95|111.95|111.75|36040
1606297770000|2020-11-25 09:49:30|112||111.95||112||111.9||12710
1606297780000|2020-11-25 09:49:40|||||||||3429
1606297790000|2020-11-25 09:49:50|112|111.8|111.95|111.85|112|111.85|111.95|111.8|16376
1606297800000|2020-11-25 09:50:00|111.9|111.8|111.85|111.65|111.95|111.8|111.75|111.65|181173
1606297810000|2020-11-25 09:50:10||111.7||111.7||111.7||111.7|13608
1606297820000|2020-11-25 09:50:20|111.8|111.65|111.8|111.65|111.8|111.65|111.8|111.65|6296
1606297830000|2020-11-25 09:50:30|111.75|111.6|111.35|111.25|111.75|111.6|111.35|111.2|103746
1606297840000|2020-11-25 09:50:40|111.4||111.4||111.4||111.35||10189
1606297850000|2020-11-25 09:50:50|111.35|111.3|111.4|111.25|111.4|111.35|111.35|111.25|118252
1606297860000|2020-11-25 09:51:00|111.35|111.2|111.35|111.2|111.35|111.2|111.35|111.2|13681
1606297870000|2020-11-25 09:51:10|||||||||13400
1606297880000|2020-11-25 09:51:20|111.3|111.15|111.05|110.8|111.3|111.15|111.05|110.8|67739
1606297890000|2020-11-25 09:51:30|111|110.75|110.8|110.65|111|110.75|110.8|110.6|77963
1606297900000|2020-11-25 09:51:40|110.75|110.6|110.65|110.6|110.75|110.6|110.65|110.6|27914
1606297910000|2020-11-25 09:51:50|110.6|110.55|110.6|110.5|110.6|110.55|110.6|110.5|27278
1606297920000|2020-11-25 09:52:00|110.4|110.45|110.35|110.1|110.7|110.5|110.3|110.1|151763
1606297930000|2020-11-25 09:52:10|110.3|110.15|110.4|110.25|110.4|110.3|110.25|110.15|104806
1606297940000|2020-11-25 09:52:20|110.45|110.3|110.55|110.3|110.55|110.3|110.4|110.2|42502
1606297950000|2020-11-25 09:52:30|110.6|110.4|110.6|110.45|110.6|110.45|110.55|110.4|26207
1606297960000|2020-11-25 09:52:40|110.55|110.35|110.6|110.35|110.6|110.5|110.45|110.35|64698
1606297970000|2020-11-25 09:52:50|110.55||110.55||110.6||110.55||3200
1606297980000|2020-11-25 09:53:00|110.6|110.4|110.6|110.4|110.6|110.5|110.5|110.4|47678
1606297990000|2020-11-25 09:53:10|||||||||8996
1606298000000|2020-11-25 09:53:20|110.65|110.5|110.65|110.6|110.7|110.6|110.6|110.5|29962
1606298010000|2020-11-25 09:53:30|110.7|110.55|110.8|110.65|110.8|110.7|110.7|110.5|33715
1606298020000|2020-11-25 09:53:40|110.75|110.6|110.7|110.55|110.75|110.6|110.65|110.55|43282
1606298030000|2020-11-25 09:53:50|110.65|110.5|110.6|110.5|110.7|110.55|110.6|110.5|51189
1606298040000|2020-11-25 09:54:00|110.55|110.4|110.6|110.4|110.6|110.4|110.45|110.35|41059
1606298050000|2020-11-25 09:54:10|||||||||5994
1606298060000|2020-11-25 09:54:20||110.45||110.45||110.45||110.45|16333
1606298070000|2020-11-25 09:54:30|||||||||6197
1606298080000|2020-11-25 09:54:40|110.65|110.5|110.65|110.5|110.65|110.5|110.6|110.5|26630
1606298090000|2020-11-25 09:54:50|||||||||5057
1606298100000|2020-11-25 09:55:00|||||||||14700
1606298110000|2020-11-25 09:55:10|110.6|110.35|110.55|110.35|110.6|110.45|110.45|110.35|20132
1606298120000|2020-11-25 09:55:20|||||||||42228
1606298130000|2020-11-25 09:55:30|110.5|110.25|110.45|110.25|110.5|110.3|110.4|110.25|14057
1606298140000|2020-11-25 09:55:40||110.3||110.3||110.3||110.3|11640
1606298150000|2020-11-25 09:55:50|110.4|110.25|110.35|110.1|110.45|110.35|110.25|110.1|82495
1606298160000|2020-11-25 09:56:00|110.3|110.15|110.4|110.3|110.45|110.4|110.3|110.15|62529
1606298170000|2020-11-25 09:56:10|110.45|110.35|110.35|110.3|110.45|110.35|110.35|110.3|103850
1606298180000|2020-11-25 09:56:20|110.3|110.2|110.35|110.25|110.35|110.3|110.3|110.2|24213
1606298190000|2020-11-25 09:56:30|110.3|110.2|110.25|110.1|110.3|110.2|110.15|110.05|60426
1606298200000|2020-11-25 09:56:40|110.3|110.15|109.95|109.75|110.4|110.15|109.95|109.75|1017384
1606298210000|2020-11-25 09:56:50|109.9|109.7|109.5|109.3|109.9|109.7|109.15|109|344991
1606298220000|2020-11-25 09:57:00|109.55|109.35|110.2|109.9|110.2|110|109.4|109.25|180562
1606298230000|2020-11-25 09:57:10|110.25|109.95|110.15|110.05|110.45|110.2|110.1|109.95|130663
1606298240000|2020-11-25 09:57:20|110.2|110|109.95|109.8|110.2|110|109.95|109.8|83410
1606298250000|2020-11-25 09:57:30|110|109.85|110|109.8|110.2|110|110|109.8|26422
1606298260000|2020-11-25 09:57:40|109.95|109.75|109.95|109.7|109.95|109.75|109.85|109.7|20211
1606298270000|2020-11-25 09:57:50|109.9|109.75|109.85|109.7|109.9|109.75|109.85|109.7|82853
1606298280000|2020-11-25 09:58:00||109.75||109.7||109.75||109.7|73204
1606298290000|2020-11-25 09:58:10|109.8|109.6|109.65|109.5|109.8|109.65|109.65|109.5|40474
1606298300000|2020-11-25 09:58:20|109.6||109.6||109.6||109.6||35760
1606298310000|2020-11-25 09:58:30|109.55|109.45|109.2|109|109.55|109.45|109.2|109|29539
1606298320000|2020-11-25 09:58:40|109.3|109.05|109.35|109.15|109.35|109.2|109.25|109.05|40582
1606298330000|2020-11-25 09:58:50||109.2||109.2||109.2||109.2|54415
1606298340000|2020-11-25 09:59:00|109.45|109.15|109.6|109.35|109.7|109.55|109.45|109.15|74102
1606298350000|2020-11-25 09:59:10||109.3||109.45||109.45||109.3|72959
1606298360000|2020-11-25 09:59:20|109.55|109.4|109.35|109.1|109.55|109.4|109.35|109.05|27274
1606298370000|2020-11-25 09:59:30|109.3|109.15|110.1|110|110.1|110|109.2|109|293747
1606298380000|2020-11-25 09:59:40|110.15|110.05|110.1|109.95|110.15|110.1|110.1|109.9|13325
1606298390000|2020-11-25 09:59:50|110.15|110|110.45|110.25|110.7|110.55|110.15|110|83739
1606298400000|2020-11-25 10:00:00|110.4|110.2|110.2|110|110.4|110.2|110.2|109.95|37777
1606298410000|2020-11-25 10:00:10|110.3|110.05|110.55|110.4|110.65|110.4|110.3|110.05|34536
1606298420000|2020-11-25 10:00:20|110.65|110.45|110.65|110.4|110.7|110.55|110.65|110.4|14557
1606298430000|2020-11-25 10:00:30|110.55|110.45|110.7|110.45|110.7|110.45|110.55|110.45|6124
1606298440000|2020-11-25 10:00:40|110.65|110.5|110.7|110.5|110.75|110.7|110.6|110.4|52401
1606298450000|2020-11-25 10:00:50|110.65|110.55|110.65|110.45|110.75|110.7|110.6|110.4|184942
1606298460000|2020-11-25 10:01:00|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|12852
1606298470000|2020-11-25 10:01:10|110.65|110.55|110.85|110.6|110.9|110.85|110.65|110.55|259940
1606298480000|2020-11-25 10:01:20|110.8|110.65|111.25|111.1|111.25|111.1|110.75|110.6|75034
1606298490000|2020-11-25 10:01:30|111.2|111.05|111.35|111.1|111.35|111.1|111.1|111|27422
1606298500000|2020-11-25 10:01:40|111.4|111.15|111.35|111.2|111.4|111.35|111.35|111.1|71082
1606298510000|2020-11-25 10:01:50|111.3|111.15|111.6|111.4|111.7|111.5|111.3|111.15|293617
1606298520000|2020-11-25 10:02:00|111.7|111.45|111.55|111.3|111.75|111.6|111.45|111.3|117148
1606298530000|2020-11-25 10:02:10|111.6|111.35|111.75|111.55|111.75|111.55|111.6|111.35|19811
1606298540000|2020-11-25 10:02:20|111.7|111.7|111.75|111.6|111.75|111.7|111.7|111.6|40687
1606298550000|2020-11-25 10:02:30|111.7|111.55|111.5|111.3|111.7|111.55|111.45|111.3|38768
1606298560000|2020-11-25 10:02:40|111.45|111.25|111|110.85|111.45|111.25|111|110.8|59963
1606298570000|2020-11-25 10:02:50|111.05|110.9|111.3|111.1|111.6|111.35|111.05|110.9|19050
1606298580000|2020-11-25 10:03:00|111.25|111.05|111.25|111.05|111.25|111.1|111.25|110.95|23454
1606298590000|2020-11-25 10:03:10|111.2|110.95|111.2|111.05|111.4|111.1|111.1|110.85|73291
1606298600000|2020-11-25 10:03:20|111.15|111|111|110.85|111.15|111|111|110.85|6357
1606298610000|2020-11-25 10:03:30|110.95|110.8|110.8|110.7|111.1|111|110.8|110.7|44439
1606298620000|2020-11-25 10:03:40|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|3737
1606298630000|2020-11-25 10:03:50|110.7|110.6|110.65|110.45|110.7|110.6|110.65|110.4|44210
1606298640000|2020-11-25 10:04:00|110.7|110.5|110.95|110.8|110.95|110.8|110.7|110.5|25994
1606298650000|2020-11-25 10:04:10|||||||||3185
1606298660000|2020-11-25 10:04:20|110.9|110.75|110.85|110.7|110.9|110.75|110.8|110.7|54969
1606298670000|2020-11-25 10:04:30|110.8|110.75|110.8|110.7|110.95|110.75|110.8|110.7|22075
1606298680000|2020-11-25 10:04:40|110.9|110.75|110.9|110.75|110.9|110.75|110.9|110.7|16820
1606298690000|2020-11-25 10:04:50|110.85|110.7|110.8|110.7|110.9|110.7|110.8|110.7|61856
1606298700000|2020-11-25 10:05:00|110.75|110.65|110.95|110.85|110.95|110.85|110.75|110.65|22131
1606298710000|2020-11-25 10:05:10|110.9|110.8|110.85|110.65|110.9|110.8|110.8|110.65|14524
1606298720000|2020-11-25 10:05:20|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|7467
1606298730000|2020-11-25 10:05:30|110.85|110.65|110.8|110.65|110.85|110.65|110.8|110.65|4031
1606298740000|2020-11-25 10:05:40|110.75|110.7|110.7|110.6|110.75|110.7|110.7|110.6|6781
1606298750000|2020-11-25 10:05:50|110.65|110.55|110.65|110.5|110.65|110.55|110.65|110.5|22271
1606298760000|2020-11-25 10:06:00||110.55||110.55||110.55||110.55|61785
1606298770000|2020-11-25 10:06:10||110.5||110.5||110.5||110.5|39682
1606298780000|2020-11-25 10:06:20|110.7|110.55|110.75|110.7|110.8|110.7|110.7|110.55|24053
1606298790000|2020-11-25 10:06:30|110.8|110.75|110.8|110.65|110.95|110.8|110.8|110.65|5535
1606298800000|2020-11-25 10:06:40|110.7|110.7|110.8|110.65|110.8|110.7|110.7|110.65|9119
1606298810000|2020-11-25 10:06:50|110.75|110.7|110.8|110.65|110.8|110.7|110.75|110.65|14995
1606298820000|2020-11-25 10:07:00|110.75|110.6|110.65|110.55|110.75|110.6|110.65|110.5|7258
1606298830000|2020-11-25 10:07:10||110.5||110.5||110.5||110.5|10699
1606298840000|2020-11-25 10:07:20|110.6||110.6||110.6||110.6||15202
1606298850000|2020-11-25 10:07:30|110.65|110.55|110.7|110.55|110.8|110.6|110.65|110.55|41747
1606298860000|2020-11-25 10:07:40|110.65|110.5|110.8|110.6|110.8|110.6|110.55|110.45|30991
1606298870000|2020-11-25 10:07:50||110.65||110.65||110.7||110.65|1036
1606298880000|2020-11-25 10:08:00|110.75|110.6|110.65|110.55|110.75|110.6|110.65|110.5|30098
1606298890000|2020-11-25 10:08:10|||||||||1776
1606298900000|2020-11-25 10:08:20|||||||||14936
1606298910000|2020-11-25 10:08:30|110.6|110.5|110.65|110.5|110.65|110.55|110.6|110.5|122188
1606298920000|2020-11-25 10:08:40||110.55||110.55||110.55||110.55|0
1606298930000|2020-11-25 10:08:50|110.7||110.7||110.7||110.7||14348
1606298940000|2020-11-25 10:09:00|110.75|110.6|110.95|110.8|110.95|110.8|110.75|110.6|20244
1606298950000|2020-11-25 10:09:10|110.9|110.75|110.9|110.75|110.9|110.8|110.85|110.7|4158
1606298960000|2020-11-25 10:09:20|110.85|110.7|110.8|110.6|110.9|110.8|110.8|110.6|30441
1606298970000|2020-11-25 10:09:30|110.75|110.55|110.75|110.6|110.8|110.6|110.7|110.55|1213
1606298980000|2020-11-25 10:09:40|110.7|110.55|110.65|110.55|110.7|110.55|110.65|110.55|5635
1606298990000|2020-11-25 10:09:50|110.6|110.5|110.6|110.5|110.65|110.5|110.6|110.5|23382
1606299000000|2020-11-25 10:10:00|110.65|110.55|110.75|110.55|110.75|110.65|110.6|110.5|62858
1606299010000|2020-11-25 10:10:10|||||||||8228
1606299020000|2020-11-25 10:10:20|110.7|110.7|110.75|110.65|110.75|110.7|110.7|110.6|39468
1606299030000|2020-11-25 10:10:30|110.7|110.7|110.8|110.65|110.8|110.7|110.7|110.65|11172
1606299040000|2020-11-25 10:10:40|110.75|110.8|110.9|110.7|110.95|110.8|110.75|110.7|103150
1606299050000|2020-11-25 10:10:50|110.85|110.75|110.85|110.7|110.85|110.75|110.85|110.7|1158
1606299060000|2020-11-25 10:11:00|110.8|110.75|110.8|110.7|110.8|110.75|110.8|110.7|8641
1606299070000|2020-11-25 10:11:10|110.85|110.65|111|110.9|111|110.9|110.85|110.65|42735
1606299080000|2020-11-25 10:11:20|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.9|4392
1606299090000|2020-11-25 10:11:30|111|110.9|111|110.85|111|110.9|111|110.85|14984
1606299100000|2020-11-25 10:11:40|110.95|110.9|110.8|110.7|110.95|110.9|110.8|110.7|35663
1606299110000|2020-11-25 10:11:50||110.75||110.7||110.75||110.7|6806
1606299120000|2020-11-25 10:12:00|||||||||6465
1606299130000|2020-11-25 10:12:10|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.7|13554
1606299140000|2020-11-25 10:12:20|||||||||15423
1606299150000|2020-11-25 10:12:30|110.95|110.85|111|110.85|111|110.85|110.9|110.8|14705
1606299160000|2020-11-25 10:12:40||110.9||110.9||110.9||110.9|38
1606299170000|2020-11-25 10:12:50|111.05|110.95|111.2|111.1|111.2|111.1|111.05|110.95|45798
1606299180000|2020-11-25 10:13:00|||||||||60624
1606299200000|2020-11-25 10:13:20|111.25|111.15|111.25|111.15|111.25|111.15|111.15|111.1|24575
1606299210000|2020-11-25 10:13:30|111.2|111.1|111.05|110.9|111.2|111.1|111.05|110.9|80357
1606299220000|2020-11-25 10:13:40|111.1|110.95|111.05|110.95|111.1|110.95|111.05|110.95|988
1606299230000|2020-11-25 10:13:50|111.1||111.05||111.1||111.05||21519
1606299240000|2020-11-25 10:14:00|111.1||111.1||111.1||111.1||990
1606299250000|2020-11-25 10:14:10|||||||||850
1606299260000|2020-11-25 10:14:20|111.05|111|111.05|110.95|111.05|111|111.05|110.95|20567
1606299270000|2020-11-25 10:14:30|111|110.9|111|110.85|111.05|110.9|111|110.85|4912
1606299280000|2020-11-25 10:14:40|110.95|110.8|110.95|110.85|110.95|110.85|110.9|110.75|15089
1606299290000|2020-11-25 10:14:50|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|9415
1606299300000|2020-11-25 10:15:00|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.85|15258
1606299310000|2020-11-25 10:15:10|110.95||110.95||110.95||110.95||7805
1606299320000|2020-11-25 10:15:20|||||||||937
1606299330000|2020-11-25 10:15:30|111|110.9|111.05|110.95|111.05|111|111|110.85|11485
1606299340000|2020-11-25 10:15:40|111|110.9|111.05|110.9|111.05|110.9|111|110.9|2245
1606299350000|2020-11-25 10:15:50|111.1|110.95|111.25|111.05|111.25|111.1|111.05|110.95|13983
1606299360000|2020-11-25 10:16:00||111.1||111.1||111.1||111.1|24690
1606299370000|2020-11-25 10:16:10|111.2|111.05|111.25|111.05|111.25|111.05|111.2|111.05|15725
1606299380000|2020-11-25 10:16:20|111.2|111.1|111.2|111.1|111.2|111.15|111.2|111.1|17118
1606299390000|2020-11-25 10:16:30|111.15|111.05|111.1|111|111.15|111.05|111.1|111|18386
1606299400000|2020-11-25 10:16:40|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|10101
1606299410000|2020-11-25 10:16:50|111.1||111.15||111.15||111.1||8184
1606299420000|2020-11-25 10:17:00|111.1|111|110.95|110.8|111.1|111.05|110.95|110.8|58479
1606299430000|2020-11-25 10:17:10|110.9|110.75|110.85|110.75|110.95|110.75|110.85|110.75|11673
1606299440000|2020-11-25 10:17:20|||||||||9646
1606299450000|2020-11-25 10:17:30|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.75|8166
1606299460000|2020-11-25 10:17:40|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.8|8791
1606299470000|2020-11-25 10:17:50|110.95||110.95||110.95||110.95||6364
1606299480000|2020-11-25 10:18:00|||||||||11171
1606299490000|2020-11-25 10:18:10|111|110.9|111.25|111.15|111.25|111.15|111|110.9|21459
1606299500000|2020-11-25 10:18:20|||||||||8940
1606299510000|2020-11-25 10:18:30|||||||||21299
1606299520000|2020-11-25 10:18:40|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|22515
1606299530000|2020-11-25 10:18:50|111.35|111.25|111.35|111.25|111.35|111.3|111.35|111.25|25436
1606299540000|2020-11-25 10:19:00|||||||||3269
1606299550000|2020-11-25 10:19:10|||||||||3350
1606299560000|2020-11-25 10:19:20|||||||||4251
1606299570000|2020-11-25 10:19:30|111.3|111.2|111.35|111.2|111.35|111.25|111.25|111.2|21699
1606299580000|2020-11-25 10:19:40|111.4|111.25|111.45|111.35|111.5|111.35|111.4|111.2|13916
1606299590000|2020-11-25 10:19:50|||||||||4579
1606299600000|2020-11-25 10:20:00||111.4||111.35||111.4||111.35|36438
1606299610000|2020-11-25 10:20:10|||||||||28960
1606299620000|2020-11-25 10:20:20|||||||||3000
1606299630000|2020-11-25 10:20:30|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.25|30522
1606299640000|2020-11-25 10:20:40|111.4|111.35|111.4|111.2|111.4|111.35|111.4|111.2|4518
1606299650000|2020-11-25 10:20:50||111.25||111.25||111.25||111.25|23732
1606299660000|2020-11-25 10:21:00|||||||||6255
1606299670000|2020-11-25 10:21:10|111.45|111.3|111.5|111.35|111.5|111.35|111.45|111.3|44475
1606299680000|2020-11-25 10:21:20|111.45|111.3|111.45|111.3|111.5|111.3|111.35|111.25|5339
1606299690000|2020-11-25 10:21:30||111.35||111.3||111.35||111.3|10044
1606299700000|2020-11-25 10:21:40||111.35||111.35||111.35||111.35|302
1606299710000|2020-11-25 10:21:50|111.4|111.3|111.45|111.25|111.45|111.35|111.4|111.2|14041
1606299720000|2020-11-25 10:22:00||111.3||111.3||111.3||111.3|0
1606299730000|2020-11-25 10:22:10|||||||||5000
1606299740000|2020-11-25 10:22:20|||||||||4679
1606299760000|2020-11-25 10:22:40|||||||||2607
1606299770000|2020-11-25 10:22:50|111.5|111.35|111.5|111.35|111.5|111.4|111.5|111.35|15183
1606299780000|2020-11-25 10:23:00|111.45|111.3|111.5|111.35|111.5|111.35|111.45|111.3|1926
1606299790000|2020-11-25 10:23:10|||||||||3670
1606299800000|2020-11-25 10:23:20|111.45|111.3|111.45|111.3|111.45|111.3|111.45|111.3|10994
1606299810000|2020-11-25 10:23:30||111.35||111.35||111.35||111.35|0
1606299820000|2020-11-25 10:23:40|111.5|111.4|111.5|111.4|111.5|111.45|111.5|111.4|13442
1606299830000|2020-11-25 10:23:50||111.35||111.35||111.35||111.35|5815
1606299840000|2020-11-25 10:24:00||111.4||111.4||111.4||111.4|5410
1606299850000|2020-11-25 10:24:10|||||||||5478
1606299860000|2020-11-25 10:24:20|||||||||4000
1606299870000|2020-11-25 10:24:30|111.55|111.45|111.6|111.5|111.65|111.5|111.55|111.45|35182
1606299880000|2020-11-25 10:24:40|||||||||21774
1606299890000|2020-11-25 10:24:50|||||||||370
1606299900000|2020-11-25 10:25:00|111.55|111.45|111.55|111.4|111.55|111.45|111.5|111.4|31594
1606299910000|2020-11-25 10:25:10|111.5|111.5|111.55|111.4|111.55|111.5|111.5|111.4|10415
1606299920000|2020-11-25 10:25:20||111.45||111.45||111.45||111.45|41524
1606299930000|2020-11-25 10:25:30|||||||||918
1606299940000|2020-11-25 10:25:40||111.4||111.4||111.4||111.4|8408
1606299950000|2020-11-25 10:25:50||111.45||111.45||111.45||111.45|22944
1606299960000|2020-11-25 10:26:00|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|7222
1606299970000|2020-11-25 10:26:10|||||||||1793
1606299980000|2020-11-25 10:26:20|||||||||3566
1606299990000|2020-11-25 10:26:30|||||||||1838
1606300000000|2020-11-25 10:26:40|111.45|111.45|111.5|111.35|111.5|111.45|111.4|111.35|26607
1606300010000|2020-11-25 10:26:50||111.4||111.35||111.4||111.35|1085
1606300020000|2020-11-25 10:27:00|111.45|111.4|111.45|111.3|111.5|111.4|111.4|111.25|4903
1606300030000|2020-11-25 10:27:10|111.4|111.25|111.4|111.2|111.4|111.3|111.3|111.2|3106
1606300040000|2020-11-25 10:27:20|111.35|111.15|111.35|111.15|111.35|111.15|111.25|111.1|49909
1606300050000|2020-11-25 10:27:30|111.3||111.3||111.3||111.3||2
1606300060000|2020-11-25 10:27:40|111.35|111.2|111.35|111.25|111.35|111.25|111.3|111.2|6195
1606300070000|2020-11-25 10:27:50|111.3||111.35||111.35||111.3||5478
1606300080000|2020-11-25 10:28:00|111.4|111.3|111.5|111.3|111.55|111.45|111.4|111.3|34609
1606300090000|2020-11-25 10:28:10|111.55|111.35|111.6|111.45|111.6|111.45|111.55|111.35|1781
1606300110000|2020-11-25 10:28:30||111.5||111.45||111.5||111.4|3137
1606300120000|2020-11-25 10:28:40||111.5||111.45||111.5||111.45|1497
1606300130000|2020-11-25 10:28:50||111.5||111.45||111.5||111.45|2252
1606300140000|2020-11-25 10:29:00|111.5|111.5|111.6|111.45|111.6|111.5|111.5|111.45|9949
1606300150000|2020-11-25 10:29:10|111.5|111.5|111.6|111.45|111.6|111.5|111.5|111.45|6149
1606300160000|2020-11-25 10:29:20||111.5||111.5||111.5||111.5|50
1606300170000|2020-11-25 10:29:30|111.55|111.45|111.5|111.35|111.55|111.45|111.45|111.35|23476
1606300180000|2020-11-25 10:29:40||111.4||111.4||111.4||111.4|205
1606300190000|2020-11-25 10:29:50|||||||||2242
1606300200000|2020-11-25 10:30:00|111.45|111.35|111.4|111.25|111.45|111.35|111.35|111.2|10660
1606300210000|2020-11-25 10:30:10|111.35|111.3|111.3|111.2|111.4|111.3|111.3|111.2|1041
1606300230000|2020-11-25 10:30:30|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.2|4305
1606300240000|2020-11-25 10:30:40|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|3214
1606300260000|2020-11-25 10:31:00|111.35||111.35||111.4||111.35||7204
1606300270000|2020-11-25 10:31:10|||||||||5883
1606300280000|2020-11-25 10:31:20||111.25||111.25||111.25||111.25|7195
1606300290000|2020-11-25 10:31:30|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|4988
1606300300000|2020-11-25 10:31:40|||||||||5564
1606300310000|2020-11-25 10:31:50|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|8068
1606300320000|2020-11-25 10:32:00||111.25||111.25||111.25||111.25|504
1606300330000|2020-11-25 10:32:10|||||||||6663
1606300340000|2020-11-25 10:32:20||111.2||111.2||111.2||111.2|2441
1606300350000|2020-11-25 10:32:30||111.25||111.2||111.25||111.2|6943
1606300360000|2020-11-25 10:32:40||111.25||111.25||111.25||111.25|0
1606300370000|2020-11-25 10:32:50|||||||||5257
1606300380000|2020-11-25 10:33:00|111.3|111.2|111.3|111.15|111.3|111.25|111.25|111.15|16299
1606300390000|2020-11-25 10:33:10|111.25|111.1|111.25|111.15|111.25|111.15|111.25|111.1|1447
1606300400000|2020-11-25 10:33:20|111.2|111.1|111.25|111.1|111.25|111.1|111.2|111.1|6406
1606300410000|2020-11-25 10:33:30||111.15||111.15||111.15||111.15|0
1606300420000|2020-11-25 10:33:40||111.1||111.1||111.1||111.1|4880
1606300430000|2020-11-25 10:33:50|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|1066
1606300440000|2020-11-25 10:34:00||111.2||111.2||111.2||111.2|50287
1606300450000|2020-11-25 10:34:10|||||||||5600
1606300460000|2020-11-25 10:34:20|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|24277
1606300480000|2020-11-25 10:34:40|||||||||20000
1606300510000|2020-11-25 10:35:10|||||||||53117
1606300520000|2020-11-25 10:35:20|111.4|111.3|111.55|111.4|111.55|111.4|111.4|111.3|16694
1606300530000|2020-11-25 10:35:30|111.6|111.45|111.65|111.5|111.65|111.5|111.6|111.45|42925
1606300540000|2020-11-25 10:35:40|||||||||6247
1606300550000|2020-11-25 10:35:50|||||||||4501
1606300560000|2020-11-25 10:36:00|111.6|111.45|111.55|111.45|111.6|111.5|111.5|111.4|38766
1606300570000|2020-11-25 10:36:10|||||||||20015
1606300580000|2020-11-25 10:36:20|111.6|111.5|111.65|111.5|111.75|111.65|111.6|111.5|56197
1606300590000|2020-11-25 10:36:30|111.7|111.8|111.85|111.8|111.85|111.8|111.7|111.6|93258
1606300600000|2020-11-25 10:36:40|111.8|111.7|111.75|111.6|111.8|111.8|111.7|111.55|11982
1606300610000|2020-11-25 10:36:50||111.65||111.6||111.65||111.6|8077
1606300620000|2020-11-25 10:37:00|111.7|111.65|111.65|111.5|111.7|111.65|111.6|111.5|2855
1606300630000|2020-11-25 10:37:10|111.6|111.45|111.55|111.45|111.6|111.45|111.55|111.4|7410
1606300640000|2020-11-25 10:37:20|||||||||21000
1606300650000|2020-11-25 10:37:30|111.6|111.55|111.7|111.55|111.7|111.6|111.6|111.55|16946
1606300660000|2020-11-25 10:37:40||111.6||111.6||111.6||111.6|0
1606300670000|2020-11-25 10:37:50|111.65|111.55|111.6|111.4|111.65|111.55|111.6|111.4|14996
1606300680000|2020-11-25 10:38:00|111.55|111.45|111.6|111.55|111.6|111.55|111.55|111.45|10736
1606300690000|2020-11-25 10:38:10||111.45||111.55||111.55||111.45|22410
1606300700000|2020-11-25 10:38:20|111.55|111.5|111.55|111.4|111.55|111.55|111.55|111.4|7916
1606300710000|2020-11-25 10:38:30|111.6|111.45|111.55|111.4|111.6|111.45|111.55|111.4|2840
1606300720000|2020-11-25 10:38:40||111.45||111.45||111.45||111.45|8520
1606300730000|2020-11-25 10:38:50|111.5|111.4|111.5|111.4|111.55|111.4|111.5|111.35|20169
1606300740000|2020-11-25 10:39:00|111.55|111.5|111.7|111.6|111.7|111.6|111.55|111.5|15886
1606300780000|2020-11-25 10:39:40|111.75|111.65|111.85|111.7|111.85|111.75|111.7|111.65|12062
1606300790000|2020-11-25 10:39:50|111.8|111.75|111.85|111.7|111.85|111.75|111.8|111.65|10113
1606300800000|2020-11-25 10:40:00|111.9|111.75|111.75|111.6|111.9|111.8|111.75|111.55|27024
1606300810000|2020-11-25 10:40:10|111.8|111.65|111.85|111.75|111.85|111.75|111.8|111.65|36757
1606300820000|2020-11-25 10:40:20|111.9|111.9|111.95|111.9|111.95|111.9|111.9|111.75|31884
1606300830000|2020-11-25 10:40:30|111.9|111.8|111.8|111.65|111.95|111.9|111.8|111.65|34733
1606300840000|2020-11-25 10:40:40|111.85|111.7|111.8|111.7|111.85|111.7|111.8|111.7|13992
1606300850000|2020-11-25 10:40:50|111.75|111.65|111.85|111.7|111.85|111.75|111.7|111.6|16992
1606300860000|2020-11-25 10:41:00||111.75||111.75||111.75||111.75|2736
1606300870000|2020-11-25 10:41:10|111.8|111.7|111.75|111.55|111.8|111.7|111.7|111.55|20454
1606300880000|2020-11-25 10:41:20|111.8|111.6|111.85|111.75|111.85|111.75|111.8|111.6|12412
1606300890000|2020-11-25 10:41:30|111.8|111.65|111.8|111.65|111.8|111.65|111.65|111.6|115956
1606300900000|2020-11-25 10:41:40|111.85|111.7|111.85|111.75|111.85|111.75|111.85|111.7|11437
1606300910000|2020-11-25 10:41:50|111.9|111.8|111.95|111.85|111.95|111.85|111.85|111.8|55454
1606300920000|2020-11-25 10:42:00|111.9|111.8|111.85|111.7|111.95|111.8|111.85|111.7|18341
1606300930000|2020-11-25 10:42:10|111.9|111.75|111.85|111.75|111.95|111.9|111.85|111.75|32016
1606300940000|2020-11-25 10:42:20|111.9|111.8|111.95|111.8|111.95|111.85|111.9|111.8|28536
1606300950000|2020-11-25 10:42:30|111.9|111.85|111.95|111.85|111.95|111.85|111.9|111.8|9497
1606300960000|2020-11-25 10:42:40|111.9|111.8|111.95|111.8|111.95|111.85|111.9|111.8|15618
1606300970000|2020-11-25 10:42:50|111.9|111.9|112|111.8|112|111.9|111.9|111.8|43196
1606300980000|2020-11-25 10:43:00|111.95|111.85|111.95|111.85|111.95|111.9|111.95|111.85|21406
1606300990000|2020-11-25 10:43:10|112|111.8|111.95|111.8|112|111.85|111.95|111.8|11880
1606301000000|2020-11-25 10:43:20|112|111.9|111.95|111.8|112|111.9|111.95|111.8|11824
1606301010000|2020-11-25 10:43:30|111.9|111.75|111.8|111.7|111.9|111.8|111.8|111.65|9533
1606301020000|2020-11-25 10:43:40|111.85||111.85||111.85||111.85||340
1606301030000|2020-11-25 10:43:50|111.9|111.75|112|111.9|112.1|112|111.9|111.75|107840
1606301040000|2020-11-25 10:44:00|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.9|13660
1606301050000|2020-11-25 10:44:10|112|111.9|112.05|111.95|112.05|111.95|112|111.9|5124
1606301060000|2020-11-25 10:44:20|112.1|112|112.1|112|112.1|112|112.1|111.95|20369
1606301070000|2020-11-25 10:44:30|||||||||3674
1606301090000|2020-11-25 10:44:50|112.05|111.95|112|111.85|112.05|111.95|112|111.85|15088
1606301100000|2020-11-25 10:45:00||111.9||111.9||111.9||111.9|325
1606301110000|2020-11-25 10:45:10|111.95|111.85|111.95|111.85|112|111.9|111.95|111.85|12338
1606301120000|2020-11-25 10:45:20|112||111.95||112||111.95||930
1606301130000|2020-11-25 10:45:30|||||||||3990
1606301140000|2020-11-25 10:45:40|112|111.9|112|111.9|112.05|112|112|111.85|17326
1606301150000|2020-11-25 10:45:50|111.95|111.85|111.8|111.7|112|111.85|111.75|111.65|115123
1606301160000|2020-11-25 10:46:00|111.75|111.65|111.8|111.65|111.8|111.65|111.75|111.65|28415
1606301170000|2020-11-25 10:46:10|111.85|111.7|111.9|111.75|111.9|111.75|111.8|111.7|3370
1606301180000|2020-11-25 10:46:20|111.85|111.9|111.95|111.85|111.95|111.9|111.85|111.8|101759
1606301190000|2020-11-25 10:46:30|111.9|111.8|111.9|111.75|111.9|111.8|111.85|111.75|4410
1606301200000|2020-11-25 10:46:40|111.85||111.85||111.9||111.85||4251
1606301210000|2020-11-25 10:46:50|111.9||111.9||111.9||111.9||22410
1606301220000|2020-11-25 10:47:00|111.85|111.8|111.8|111.7|111.85|111.8|111.8|111.7|6924
1606301230000|2020-11-25 10:47:10|111.75|111.65|111.85|111.7|111.85|111.75|111.75|111.65|54593
1606301240000|2020-11-25 10:47:20|111.8|111.65|111.75|111.6|111.8|111.65|111.6|111.5|276770
1606301250000|2020-11-25 10:47:30|111.7|111.55|111.7|111.55|111.7|111.55|111.65|111.55|11939
1606301260000|2020-11-25 10:47:40|111.65|111.5|111.65|111.55|111.65|111.55|111.65|111.5|14994
1606301270000|2020-11-25 10:47:50|111.6|111.5|111.55|111.4|111.6|111.5|111.55|111.4|3476
1606301280000|2020-11-25 10:48:00|111.5|111.35|111.45|111.25|111.5|111.35|111.45|111.25|3850
1606301290000|2020-11-25 10:48:10||111.3||111.3||111.3||111.3|8593
1606301300000|2020-11-25 10:48:20|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|37842
1606301310000|2020-11-25 10:48:30||111.35||111.35||111.35||111.35|992
1606301320000|2020-11-25 10:48:40|111.5||111.5||111.5||111.5||4885
1606301330000|2020-11-25 10:48:50|||||||||448
1606301340000|2020-11-25 10:49:00|111.45||111.45||111.45||111.45||186
1606301350000|2020-11-25 10:49:10||111.3||111.35||111.35||111.3|10184
1606301360000|2020-11-25 10:49:20|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|2488
1606301370000|2020-11-25 10:49:30|111.6|111.5|111.6|111.5|111.65|111.55|111.6|111.5|21958
1606301380000|2020-11-25 10:49:40|||||||||9194
1606301390000|2020-11-25 10:49:50|||||||||19011
1606301400000|2020-11-25 10:50:00|111.55|111.55|111.6|111.5|111.6|111.55|111.55|111.5|7869
1606301410000|2020-11-25 10:50:10|||||||||5339
1606301420000|2020-11-25 10:50:20|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.4|13512
1606301430000|2020-11-25 10:50:30|||||||||1804
1606301440000|2020-11-25 10:50:40|||||||||1425
1606301450000|2020-11-25 10:50:50|||||||||80
1606301460000|2020-11-25 10:51:00|||||||||497
1606301480000|2020-11-25 10:51:20|111.55|111.5|111.55|111.5|111.55|111.5|111.5|111.45|6639
1606301490000|2020-11-25 10:51:30|111.5|111.45|111.55|111.45|111.55|111.5|111.5|111.45|9837
1606301500000|2020-11-25 10:51:40|111.5|111.5|111.55|111.45|111.55|111.5|111.5|111.45|19627
1606301510000|2020-11-25 10:51:50|111.6|111.5|111.65|111.5|111.65|111.55|111.55|111.5|67477
1606301520000|2020-11-25 10:52:00|111.6|111.55|111.7|111.65|111.75|111.65|111.6|111.55|31031
1606301530000|2020-11-25 10:52:10|111.75|111.7|111.7|111.65|111.75|111.7|111.7|111.6|37347
1606301540000|2020-11-25 10:52:20||111.6||111.65||111.65||111.6|7067
1606301550000|2020-11-25 10:52:30|111.65|111.6|111.55|111.5|111.65|111.65|111.55|111.5|7520
1606301560000|2020-11-25 10:52:40|111.5|111.45|111.5|111.4|111.5|111.45|111.5|111.4|29665
1606301570000|2020-11-25 10:52:50|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.45|4657
1606301580000|2020-11-25 10:53:00|111.65||111.6||111.65||111.6||12769
1606301590000|2020-11-25 10:53:10|111.55||111.6||111.6||111.55||14360
1606301600000|2020-11-25 10:53:20|111.55|111.4|111.4|111.25|111.55|111.45|111.4|111.25|9764
1606301610000|2020-11-25 10:53:30|111.35|111.2|111.3|111.15|111.35|111.2|111.3|111.15|10011
1606301620000|2020-11-25 10:53:40|||||||||57544
1606301650000|2020-11-25 10:54:10|||||||||5447
1606301660000|2020-11-25 10:54:20|111.35|111.2|111.35|111.25|111.35|111.25|111.3|111.2|9701
1606301670000|2020-11-25 10:54:30|||||||||4703
1606301680000|2020-11-25 10:54:40|||||||||4897
1606301690000|2020-11-25 10:54:50|||||||||10464
1606301700000|2020-11-25 10:55:00|111.4|111.3|111.35|111.2|111.5|111.35|111.35|111.2|15076
1606301710000|2020-11-25 10:55:10|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|11193
1606301720000|2020-11-25 10:55:20|111.35||111.35||111.35||111.35||0
1606301730000|2020-11-25 10:55:30|111.3||111.3||111.3||111.3||91052
1606301740000|2020-11-25 10:55:40|||||||||6204
1606301750000|2020-11-25 10:55:50|||||||||5355
1606301770000|2020-11-25 10:56:10|111.35|111.2|111.6|111.45|111.6|111.45|111.35|111.2|180354
1606301780000|2020-11-25 10:56:20|||||||||108
1606301790000|2020-11-25 10:56:30|111.55|111.4|111.5|111.35|111.55|111.4|111.5|111.35|11793
1606301800000|2020-11-25 10:56:40|||||||||4162
1606301810000|2020-11-25 10:56:50|111.55||111.55||111.55||111.55||40
1606301820000|2020-11-25 10:57:00|111.6|111.4|111.85|111.7|111.85|111.75|111.6|111.4|46227
1606301830000|2020-11-25 10:57:10|111.9|111.75|111.9|111.75|111.9|111.75|111.9|111.75|4464
1606301850000|2020-11-25 10:57:30|||||||||9191
1606301860000|2020-11-25 10:57:40||111.8||111.75||111.8||111.75|6088
1606301870000|2020-11-25 10:57:50||111.8||111.75||111.8||111.75|1028
1606301880000|2020-11-25 10:58:00|111.95|111.8|111.95|111.8|112|111.9|111.9|111.75|15402
1606301890000|2020-11-25 10:58:10|||||||||8384
1606301900000|2020-11-25 10:58:20|111.85|111.85|112|111.9|112|111.95|111.85|111.85|57369
1606301910000|2020-11-25 10:58:30|112.05|111.95|112.05|111.95|112.1|112|112.05|111.95|14895
1606301930000|2020-11-25 10:58:50||111.9||111.95||111.95||111.9|1819
1606301940000|2020-11-25 10:59:00|112|111.9|112|111.85|112.05|111.9|111.95|111.85|11003
1606301950000|2020-11-25 10:59:10|111.95|111.8|111.95|111.8|112|111.85|111.95|111.8|6291
1606301960000|2020-11-25 10:59:20|||||||||437
1606301970000|2020-11-25 10:59:30|111.9||111.9||111.9||111.9||0
1606301990000|2020-11-25 10:59:50|||||||||410
1606302000000|2020-11-25 11:00:00|111.85||111.95||111.95||111.85||3201
1606302010000|2020-11-25 11:00:10|112|111.85|112|111.85|112|111.85|111.95|111.8|2217
1606302020000|2020-11-25 11:00:20||111.8||111.9||111.9||111.8|2325
1606302030000|2020-11-25 11:00:30|112.05|111.95|112.05|111.95|112.1|111.95|112|111.95|17186
1606302040000|2020-11-25 11:00:40|111.95|111.9|112.2|112|112.2|112.05|111.95|111.9|46139
1606302050000|2020-11-25 11:00:50|112.15|112.05|112.2|112.05|112.2|112.15|112.15|112.05|8378
1606302070000|2020-11-25 11:01:10|112.25||112.25||112.25||112.25||18737
1606302080000|2020-11-25 11:01:20|112.2|111.95|112.05|111.9|112.2|111.95|112.05|111.9|5251
1606302110000|2020-11-25 11:01:50|112|111.85|111.95|111.8|112|111.85|111.95|111.8|9372
1606302120000|2020-11-25 11:02:00|111.9||111.9||112||111.9||300
1606302130000|2020-11-25 11:02:10|111.85|111.75|111.85|111.65|111.9|111.8|111.8|111.65|23142
1606302140000|2020-11-25 11:02:20|111.75|111.6|111.95|111.75|111.95|111.75|111.7|111.6|23650
1606302150000|2020-11-25 11:02:30||111.8||111.8||111.8||111.8|1502
1606302160000|2020-11-25 11:02:40|112|111.85|112|111.85|112|111.85|112|111.85|4238
1606302170000|2020-11-25 11:02:50|111.95||112||112||111.95||165
1606302180000|2020-11-25 11:03:00|||||||||905
1606302190000|2020-11-25 11:03:10|||||||||392
1606302200000|2020-11-25 11:03:20|111.95|111.8|111.85|111.75|111.95|111.8|111.85|111.75|7200
1606302210000|2020-11-25 11:03:30|111.8|111.7|111.8|111.65|111.85|111.7|111.8|111.65|4942
1606302220000|2020-11-25 11:03:40|111.75|111.7|111.8|111.65|111.8|111.75|111.75|111.65|19588
1606302230000|2020-11-25 11:03:50|111.75|111.6|111.75|111.6|111.75|111.65|111.7|111.55|12105
1606302240000|2020-11-25 11:04:00|111.7|111.55|111.55|111.4|111.7|111.55|111.5|111.4|39775
1606302280000|2020-11-25 11:04:40|111.5||111.55||111.55||111.5||1000
1606302300000|2020-11-25 11:05:00|111.5||111.5||111.55||111.5||1700
1606302310000|2020-11-25 11:05:10|||||||||5331
1606302320000|2020-11-25 11:05:20|111.55|111.45|111.6|111.5|111.6|111.55|111.55|111.45|31704
1606302330000|2020-11-25 11:05:30|111.65|111.55|111.75|111.6|111.8|111.65|111.65|111.5|52768
1606302340000|2020-11-25 11:05:40|111.7|111.55|111.6|111.5|111.7|111.6|111.6|111.5|15049
1606302350000|2020-11-25 11:05:50|111.65|111.55|111.6|111.5|111.7|111.55|111.6|111.5|3686
1606302360000|2020-11-25 11:06:00|||||||||13724
1606302370000|2020-11-25 11:06:10|||||||||15601
1606302380000|2020-11-25 11:06:20|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|7972
1606302400000|2020-11-25 11:06:40||111.45||111.4||111.45||111.4|1939
1606302410000|2020-11-25 11:06:50|111.5|111.35|111.55|111.35|111.55|111.35|111.5|111.35|18
1606302420000|2020-11-25 11:07:00|111.5|111.3|111.45|111.25|111.5|111.35|111.45|111.25|3124
1606302430000|2020-11-25 11:07:10|111.4|111.2|111.4|111.25|111.4|111.25|111.4|111.2|0
1606302440000|2020-11-25 11:07:20|||||||||1955
1606302450000|2020-11-25 11:07:30|111.35|111.3|111.4|111.2|111.4|111.3|111.35|111.2|10155
1606302460000|2020-11-25 11:07:40|111.35|111.25|111.45|111.35|111.5|111.45|111.35|111.25|9777
1606302470000|2020-11-25 11:07:50|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|4614
1606302480000|2020-11-25 11:08:00|||||||||800
1606302490000|2020-11-25 11:08:10||111.3||111.25||111.3||111.25|1422
1606302510000|2020-11-25 11:08:30|111.45|111.4|111.45|111.25|111.45|111.4|111.4|111.25|22088
1606302520000|2020-11-25 11:08:40|||||||||448
1606302530000|2020-11-25 11:08:50|||||||||5838
1606302560000|2020-11-25 11:09:20||111.3||111.3||111.3||111.3|221
1606302570000|2020-11-25 11:09:30|111.5|111.35|111.55|111.45|111.55|111.45|111.5|111.35|10954
1606302580000|2020-11-25 11:09:40||111.4||111.4||111.4||111.4|1323
1606302600000|2020-11-25 11:10:00|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.25|11665
1606302610000|2020-11-25 11:10:10|111.5|111.45|111.5|111.3|111.5|111.45|111.45|111.25|20850
1606302620000|2020-11-25 11:10:20|111.55|111.35|111.5|111.35|111.55|111.35|111.5|111.35|1620
1606302630000|2020-11-25 11:10:30|||||||||1774
1606302650000|2020-11-25 11:10:50|||||||||3683
1606302660000|2020-11-25 11:11:00|||||||||1774
1606302670000|2020-11-25 11:11:10|||||||||9350
1606302680000|2020-11-25 11:11:20|111.45|111.3|111.5|111.35|111.5|111.35|111.45|111.3|9988
1606302700000|2020-11-25 11:11:40|111.55|111.4|111.55|111.4|111.55|111.4|111.55|111.4|1741
1606302720000|2020-11-25 11:12:00|||||||||883
1606302730000|2020-11-25 11:12:10|111.5|111.35|111.5|111.35|111.55|111.4|111.45|111.3|8469
1606302740000|2020-11-25 11:12:20|111.55||111.55||111.55||111.55||9540
1606302750000|2020-11-25 11:12:30||111.4||111.4||111.4||111.35|3414
1606302770000|2020-11-25 11:12:50|111.5|111.35|111.5|111.35|111.5|111.4|111.5|111.35|199
1606302780000|2020-11-25 11:13:00|||||||||5000
1606302790000|2020-11-25 11:13:10|111.55|111.4|111.45|111.4|111.55|111.45|111.45|111.35|23688
1606302800000|2020-11-25 11:13:20|111.5||111.5||111.5||111.5||2289
1606302810000|2020-11-25 11:13:30|||||||||64028
1606302820000|2020-11-25 11:13:40|||||||||11104
1606302830000|2020-11-25 11:13:50|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|14717
1606302840000|2020-11-25 11:14:00|111.5|111.35|111.5|111.35|111.5|111.4|111.45|111.35|11572
1606302850000|2020-11-25 11:14:10|111.45|111.4|111.45|111.35|111.45|111.4|111.45|111.35|3398
1606302860000|2020-11-25 11:14:20|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|8858
1606302870000|2020-11-25 11:14:30|111.4|111.25|111.35|111.25|111.4|111.3|111.35|111.25|5452
1606302880000|2020-11-25 11:14:40|||||||||19657
1606302900000|2020-11-25 11:15:00|||||||||143
1606302910000|2020-11-25 11:15:10|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|5890
1606302920000|2020-11-25 11:15:20|||||||||1782
1606302940000|2020-11-25 11:15:40|111.3||111.3||111.3||111.3||3132
1606302950000|2020-11-25 11:15:50|||||||||62
1606302960000|2020-11-25 11:16:00|111.25|111.15|111.15|111|111.25|111.15|111.15|111|45273
1606302970000|2020-11-25 11:16:10|111.1|110.95|110.95|110.8|111.1|110.95|110.95|110.75|41822
1606302980000|2020-11-25 11:16:20|||||||||5
1606302990000|2020-11-25 11:16:30|110.9|110.75|110.9|110.75|110.95|110.75|110.9|110.75|5248
1606303000000|2020-11-25 11:16:40|110.85|110.7|110.85|110.7|110.85|110.7|110.85|110.7|10000
1606303010000|2020-11-25 11:16:50|110.8||110.8||110.8||110.8||6596
1606303020000|2020-11-25 11:17:00|110.85|110.8|110.85|110.8|110.85|110.8|110.85|110.8|13366
1606303030000|2020-11-25 11:17:10|||||||||5518
1606303050000|2020-11-25 11:17:30|110.8|110.75|110.85|110.7|110.85|110.75|110.8|110.7|14609
1606303060000|2020-11-25 11:17:40|||||||||17946
1606303080000|2020-11-25 11:18:00|110.9|110.75|110.9|110.7|110.95|110.8|110.9|110.7|31570
1606303090000|2020-11-25 11:18:10|110.85||110.85||110.85||110.85||6096
1606303120000|2020-11-25 11:18:40||110.75||110.75||110.75||110.75|0
1606303130000|2020-11-25 11:18:50|110.9|110.8|110.85|110.75|110.95|110.85|110.85|110.75|21646
1606303140000|2020-11-25 11:19:00|110.9|110.8|110.9|110.75|110.95|110.8|110.9|110.75|35109
1606303150000|2020-11-25 11:19:10|110.95|110.95|110.95|110.8|111|110.95|110.95|110.75|21221
1606303160000|2020-11-25 11:19:20|||||||||2169
1606303170000|2020-11-25 11:19:30||110.9||110.8||110.9||110.8|11732
1606303180000|2020-11-25 11:19:40|||||||||28760
1606303190000|2020-11-25 11:19:50|111|110.95|111|110.85|111|110.95|110.95|110.8|27690
1606303200000|2020-11-25 11:20:00||110.9||110.85||110.9||110.85|15713
1606303210000|2020-11-25 11:20:10|111.05|110.9|111|110.9|111.05|110.9|111|110.9|21265
1606303230000|2020-11-25 11:20:30|||||||||1000
1606303240000|2020-11-25 11:20:40|||||||||7615
1606303250000|2020-11-25 11:20:50|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|29049
1606303260000|2020-11-25 11:21:00|110.9|110.9|111|110.9|111|110.9|110.9|110.85|9914
1606303270000|2020-11-25 11:21:10||110.95||110.9||110.95||110.9|12822
1606303280000|2020-11-25 11:21:20||110.85||110.85||110.85||110.85|8754
1606303310000|2020-11-25 11:21:50|||||||||2201
1606303320000|2020-11-25 11:22:00|110.95||110.95||110.95||110.95||5646
1606303330000|2020-11-25 11:22:10|110.9||111||111||110.9||6845
1606303340000|2020-11-25 11:22:20||110.9||110.9||110.9||110.85|21270
1606303350000|2020-11-25 11:22:30|111.05|110.95|111.15|111.05|111.15|111.05|111.05|110.95|22349
1606303360000|2020-11-25 11:22:40||111.1||111.1||111.1||111.1|10312
1606303370000|2020-11-25 11:22:50|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.1|32382
1606303380000|2020-11-25 11:23:00|111.3|111.2|111.3|111.2|111.3|111.2|111.25|111.2|16298
1606303390000|2020-11-25 11:23:10|111.25|111.25|111.3|111.15|111.3|111.25|111.25|111.1|2875
1606303410000|2020-11-25 11:23:30||111.2||111.15||111.2||111.15|5835
1606303420000|2020-11-25 11:23:40|||||||||25000
1606303440000|2020-11-25 11:24:00|111.35|111.2|111.35|111.2|111.35|111.2|111.35|111.2|38
1606303450000|2020-11-25 11:24:10||111.25||111.2||111.25||111.2|3062
1606303460000|2020-11-25 11:24:20||111.25||111.25||111.25||111.25|12931
1606303470000|2020-11-25 11:24:30|111.4|111.35|111.45|111.35|111.45|111.35|111.35|111.25|25989
1606303480000|2020-11-25 11:24:40|111.5||111.5||111.5||111.5||30820
1606303490000|2020-11-25 11:24:50|||||||||2777
1606303500000|2020-11-25 11:25:00|111.55|111.5|111.6|111.55|111.6|111.55|111.5|111.4|93830
1606303510000|2020-11-25 11:25:10||111.5||111.55||111.55||111.5|2
1606303520000|2020-11-25 11:25:20|111.65|111.5|111.65|111.55|111.7|111.6|111.55|111.5|42162
1606303530000|2020-11-25 11:25:30|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|1946
1606303540000|2020-11-25 11:25:40|||||||||5000
1606303550000|2020-11-25 11:25:50|111.75|111.65|111.8|111.7|111.8|111.7|111.65|111.6|16596
1606303560000|2020-11-25 11:26:00|||||||||2864
1606303580000|2020-11-25 11:26:20|111.85|111.75|112.1|112.05|112.1|112.05|111.85|111.7|103286
1606303590000|2020-11-25 11:26:30|112.05|112|112.05|112|112.05|112|112.05|111.9|21188
1606303600000|2020-11-25 11:26:40||111.9||112||112||111.9|3770
1606303610000|2020-11-25 11:26:50|||||||||5521
1606303620000|2020-11-25 11:27:00|112.1||112.1||112.1||112.1||1229
1606303630000|2020-11-25 11:27:10|||||||||21677
1606303640000|2020-11-25 11:27:20|112.15|112.1|112.1|112|112.15|112.1|112.1|112|26482
1606303670000|2020-11-25 11:27:50|112.05|111.95|112|111.9|112.05|112|112|111.85|264010
1606303680000|2020-11-25 11:28:00|||||||||1900
1606303690000|2020-11-25 11:28:10|111.95|111.85|111.75|111.6|111.95|111.85|111.75|111.6|9230
1606303700000|2020-11-25 11:28:20|111.7|111.55|111.7|111.6|111.7|111.6|111.7|111.55|13107
1606303710000|2020-11-25 11:28:30|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|36900
1606303720000|2020-11-25 11:28:40|111.6|111.5|111.7|111.55|111.75|111.7|111.5|111.35|59366
1606303730000|2020-11-25 11:28:50|111.75|111.6|111.8|111.7|111.8|111.7|111.75|111.6|8756
1606303740000|2020-11-25 11:29:00|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|48935
1606303750000|2020-11-25 11:29:10|111.8|111.8|111.8|111.7|111.85|111.8|111.8|111.7|34760
1606303760000|2020-11-25 11:29:20|||||||||8890
1606303770000|2020-11-25 11:29:30|111.75|111.65|111.7|111.55|111.75|111.65|111.7|111.55|7262
1606303790000|2020-11-25 11:29:50|||||||||126
1606303800000|2020-11-25 11:30:00|111.65|111.5|111.7|111.5|111.7|111.5|111.65|111.5|26
1606303810000|2020-11-25 11:30:10|111.65|111.45|111.6|111.45|111.65|111.45|111.6|111.45|1568
1606303820000|2020-11-25 11:30:20||111.5||111.5||111.5||111.5|882
1606303830000|2020-11-25 11:30:30|111.65|111.55|111.5|111.4|111.65|111.55|111.5|111.4|5382
1606303840000|2020-11-25 11:30:40|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|2850
1606303870000|2020-11-25 11:31:10|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.45|13959
1606303880000|2020-11-25 11:31:20|111.6|111.5|111.65|111.5|111.65|111.5|111.6|111.45|18469
1606303890000|2020-11-25 11:31:30|111.6|111.45|111.6|111.45|111.6|111.45|111.6|111.45|2500
1606303900000|2020-11-25 11:31:40|111.65|111.65|111.7|111.65|111.7|111.65|111.65|111.55|85200
1606303910000|2020-11-25 11:31:50||111.6||111.65||111.65||111.55|16141
1606303920000|2020-11-25 11:32:00|111.65|111.6|111.65|111.55|111.65|111.65|111.65|111.55|7735
1606303930000|2020-11-25 11:32:10||111.5||111.5||111.5||111.5|160
1606303940000|2020-11-25 11:32:20|||||||||880
1606303950000|2020-11-25 11:32:30|111.7|111.55|111.7|111.55|111.7|111.55|111.7|111.55|1057
1606303960000|2020-11-25 11:32:40|||||||||2143
1606303970000|2020-11-25 11:32:50|||||||||891
1606303980000|2020-11-25 11:33:00||111.6||111.55||111.6||111.55|674
1606304010000|2020-11-25 11:33:30|||||||||1000
1606304020000|2020-11-25 11:33:40|111.65|111.5|111.65|111.55|111.65|111.55|111.6|111.5|11245
1606304030000|2020-11-25 11:33:50|||||||||2877
1606304040000|2020-11-25 11:34:00|111.6|111.5|111.5|111.4|111.6|111.5|111.45|111.35|6225
1606304050000|2020-11-25 11:34:10|111.45|111.35|111.45|111.3|111.45|111.35|111.4|111.3|5241
1606304060000|2020-11-25 11:34:20|||||||||9198
1606304070000|2020-11-25 11:34:30|||||||||457
1606304080000|2020-11-25 11:34:40||111.35||111.35||111.35||111.35|8307
1606304090000|2020-11-25 11:34:50|||||||||1794
1606304100000|2020-11-25 11:35:00|111.4|111.3|111.4|111.3|111.45|111.3|111.4|111.3|4394
1606304110000|2020-11-25 11:35:10|||||||||537
1606304120000|2020-11-25 11:35:20|||||||||3519
1606304130000|2020-11-25 11:35:30|111.35|111.25|111.35|111.25|111.4|111.25|111.35|111.25|3460
1606304140000|2020-11-25 11:35:40||111.2||111.2||111.2||111.2|10293
1606304150000|2020-11-25 11:35:50|111.3||111.3||111.3||111.3||0
1606304160000|2020-11-25 11:36:00|111.25|111.15|111.1|111|111.25|111.15|111.1|111|29792
1606304170000|2020-11-25 11:36:10|111.15|111.05|111.15|111|111.15|111.05|111.15|111|3550
1606304180000|2020-11-25 11:36:20||111.05||111||111.05||111|18207
1606304190000|2020-11-25 11:36:30||111.05||111.05||111.05||111|11
1606304200000|2020-11-25 11:36:40|111.2|111.1|111.25|111.1|111.25|111.1|111.2|111.1|45417
1606304210000|2020-11-25 11:36:50|111.3|111.15|111.55|111.4|111.55|111.4|111.3|111.15|27922
1606304220000|2020-11-25 11:37:00|111.6|111.45|111.45|111.3|111.6|111.5|111.45|111.3|44014
1606304230000|2020-11-25 11:37:10|111.4|111.25|111.25|111.15|111.4|111.25|111.25|111.15|5854
1606304250000|2020-11-25 11:37:30|111.2|111.1|111.2|111.05|111.2|111.1|111.2|111.05|2871
1606304260000|2020-11-25 11:37:40|111.15|111|111.1|111|111.15|111|111.1|111|4365
1606304280000|2020-11-25 11:38:00|||||||||1000
1606304300000|2020-11-25 11:38:20|111.05|110.95|111.05|110.9|111.05|110.95|111.05|110.9|1576
1606304310000|2020-11-25 11:38:30|||||||||20740
1606304320000|2020-11-25 11:38:40|111|110.85|111|110.85|111|110.85|110.9|110.85|48415
1606304330000|2020-11-25 11:38:50|111.05|110.9|111.05|110.9|111.1|111.05|111.05|110.9|18439
1606304340000|2020-11-25 11:39:00||110.95||110.95||110.95||110.95|1328
1606304350000|2020-11-25 11:39:10|||||||||5000
1606304360000|2020-11-25 11:39:20|||||||||900
1606304370000|2020-11-25 11:39:30|111.1|111|111.1|110.95|111.1|111|111.1|110.95|2201
1606304380000|2020-11-25 11:39:40|111.15|111|111.2|111.05|111.2|111.1|111.15|111|5145
1606304390000|2020-11-25 11:39:50|111.25|111.15|111.3|111.15|111.3|111.2|111.25|111.15|21818
1606304400000|2020-11-25 11:40:00|111.35|111.2|111.3|111.2|111.35|111.2|111.3|111.15|5322
1606304410000|2020-11-25 11:40:10|111.25|111.25|111.25|111.2|111.25|111.25|111.25|111.2|4298
1606304420000|2020-11-25 11:40:20|||||||||5149
1606304430000|2020-11-25 11:40:30|||||||||4461
1606304440000|2020-11-25 11:40:40|111.3|111.15|111.25|111.15|111.3|111.2|111.25|111.15|7630
1606304450000|2020-11-25 11:40:50|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|3574
1606304460000|2020-11-25 11:41:00|||||||||300
1606304470000|2020-11-25 11:41:10|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|4747
1606304480000|2020-11-25 11:41:20||111.05||111.1||111.1||111.05|18774
1606304500000|2020-11-25 11:41:40|111.25|111.15|111.25|111.2|111.25|111.2|111.25|111.15|10066
1606304510000|2020-11-25 11:41:50||111.15||111.15||111.2||111.15|17695
1606304520000|2020-11-25 11:42:00|111.3|111.25|111.15|111.05|111.3|111.25|111.15|111.05|41601
1606304530000|2020-11-25 11:42:10|111.1|111|111.1|111|111.15|111.05|111.1|111|17473
1606304540000|2020-11-25 11:42:20|||||||||225
1606304550000|2020-11-25 11:42:30|||||||||13393
1606304560000|2020-11-25 11:42:40|111.15|111.05|111.15|111|111.15|111.05|111.15|111|9787
1606304570000|2020-11-25 11:42:50|||||||||10000
1606304590000|2020-11-25 11:43:10|111.1||111.1||111.1||111.1||4249
1606304600000|2020-11-25 11:43:20|||||||||4272
1606304610000|2020-11-25 11:43:30|111.05|110.95|111.05|110.95|111.05|110.95|111|110.85|24263
1606304630000|2020-11-25 11:43:50|||||||||1788
1606304650000|2020-11-25 11:44:10||111||111||111||110.95|11309
1606304660000|2020-11-25 11:44:20|111.1|111.05|111.15|111|111.15|111.05|111.1|111|25902
1606304670000|2020-11-25 11:44:30|||||||||976
1606304680000|2020-11-25 11:44:40|111.2|111.05|111.25|111.1|111.25|111.1|111.2|111.05|5786
1606304690000|2020-11-25 11:44:50|111.3|111.15|111.3|111.2|111.3|111.2|111.3|111.15|2000
1606304700000|2020-11-25 11:45:00|111.35|111.3|111.4|111.3|111.4|111.3|111.3|111.2|74710
1606304710000|2020-11-25 11:45:10|111.45||111.4||111.45||111.4||0
1606304720000|2020-11-25 11:45:20|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.3|11438
1606304750000|2020-11-25 11:45:50|111.4|111.3|111.35|111.2|111.4|111.3|111.35|111.2|18443
1606304770000|2020-11-25 11:46:10|||||||||18477
1606304780000|2020-11-25 11:46:20|111.4|111.25|111.55|111.45|111.55|111.5|111.4|111.25|34726
1606304790000|2020-11-25 11:46:30|111.6|111.5|111.8|111.7|111.8|111.75|111.6|111.5|11515
1606304800000|2020-11-25 11:46:40|111.75|111.65|111.7|111.6|111.75|111.65|111.65|111.5|10191
1606304810000|2020-11-25 11:46:50|111.75|111.65|111.65|111.5|111.75|111.7|111.65|111.5|23291
1606304830000|2020-11-25 11:47:10|||||||||3000
1606304850000|2020-11-25 11:47:30|||||||||1000
1606304860000|2020-11-25 11:47:40|111.6|111.45|111.5|111.35|111.6|111.45|111.5|111.35|451
1606304880000|2020-11-25 11:48:00||111.4||111.4||111.4||111.4|33
1606304890000|2020-11-25 11:48:10|111.45|111.35|111.5|111.4|111.5|111.4|111.45|111.35|1150
1606304900000|2020-11-25 11:48:20|||||||||435
1606304910000|2020-11-25 11:48:30|||||||||173
1606304930000|2020-11-25 11:48:50|||||||||368
1606304940000|2020-11-25 11:49:00|||||||||4453
1606304960000|2020-11-25 11:49:20|111.45|111.35|111.45|111.35|111.5|111.4|111.45|111.35|17840
1606304970000|2020-11-25 11:49:30|||||||||436
1606304980000|2020-11-25 11:49:40|111.4|111.3|111.45|111.3|111.45|111.35|111.4|111.3|28761
1606305010000|2020-11-25 11:50:10||111.35||111.35||111.35||111.35|19450
1606305030000|2020-11-25 11:50:30||111.3||111.3||111.3||111.3|10102
1606305040000|2020-11-25 11:50:40|||||||||30844
1606305050000|2020-11-25 11:50:50|111.5|111.5|111.55|111.4|111.55|111.5|111.5|111.35|56669
1606305080000|2020-11-25 11:51:20|111.5||111.5||111.5||111.5||2999
1606305090000|2020-11-25 11:51:30|111.55|111.45|111.75|111.65|111.75|111.65|111.55|111.45|37145
1606305100000|2020-11-25 11:51:40|111.8|111.7|111.75|111.7|111.8|111.75|111.75|111.65|22808
1606305110000|2020-11-25 11:51:50|111.8|111.65|111.8|111.7|111.8|111.7|111.8|111.65|9132
1606305120000|2020-11-25 11:52:00|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.7|5541
1606305130000|2020-11-25 11:52:10||111.8||111.75||111.8||111.75|29949
1606305140000|2020-11-25 11:52:20|111.8|111.7|111.85|111.7|111.85|111.75|111.8|111.7|12510
1606305150000|2020-11-25 11:52:30|||||||||6128
1606305160000|2020-11-25 11:52:40|||||||||1993
1606305190000|2020-11-25 11:53:10||111.75||111.75||111.75||111.75|2370
1606305200000|2020-11-25 11:53:20|111.9|111.8|112|111.95|112|111.95|111.9|111.8|48058
1606305210000|2020-11-25 11:53:30|112.05|112|112.15|112.05|112.15|112.05|112.05|112|17682
1606305220000|2020-11-25 11:53:40|||||||||876
1606305230000|2020-11-25 11:53:50|112.2|112.1|112.2|112.05|112.2|112.1|112.2|112.05|1551
1606305250000|2020-11-25 11:54:10|112.15|112|112.05|111.9|112.15|112|112|111.9|29457
1606305260000|2020-11-25 11:54:20|112|111.85|111.8|111.65|112|111.85|111.8|111.6|41404
1606305270000|2020-11-25 11:54:30|111.85||111.85||111.85||111.85||0
1606305280000|2020-11-25 11:54:40|111.8|111.6|111.7|111.55|111.8|111.6|111.7|111.55|1684
1606305320000|2020-11-25 11:55:20|111.65|111.5|111.5|111.4|111.65|111.5|111.5|111.4|7790
1606305330000|2020-11-25 11:55:30|111.45|111.35|111.45|111.3|111.45|111.35|111.45|111.3|1091
1606305340000|2020-11-25 11:55:40|111.4||111.4||111.4||111.4||10000
1606305350000|2020-11-25 11:55:50|111.35|111.25|111.35|111.2|111.35|111.25|111.35|111.2|7168
1606305360000|2020-11-25 11:56:00|111.4|111.25|111.4|111.2|111.4|111.3|111.25|111.05|63117
1606305370000|2020-11-25 11:56:10|111.45|111.25|111.5|111.25|111.5|111.4|111.45|111.25|17386
1606305380000|2020-11-25 11:56:20|111.45|111.3|111.5|111.3|111.5|111.35|111.45|111.25|12789
1606305390000|2020-11-25 11:56:30|111.55|111.35|111.55|111.4|111.55|111.45|111.55|111.35|4827
1606305400000|2020-11-25 11:56:40|||||||||10000
1606305410000|2020-11-25 11:56:50|||||||||44576
1606305420000|2020-11-25 11:57:00|111.5|111.35|111.6|111.4|111.65|111.45|111.4|111.3|49124
1606305430000|2020-11-25 11:57:10||111.45||111.45||111.45||111.45|0
1606305470000|2020-11-25 11:57:50|||||||||10941
1606305480000|2020-11-25 11:58:00|111.65|111.5|111.7|111.55|111.7|111.6|111.65|111.5|29342
1606305500000|2020-11-25 11:58:20|||||||||2000
1606305520000|2020-11-25 11:58:40|||||||||14850
1606305530000|2020-11-25 11:58:50|111.75|111.7|111.7|111.55|111.75|111.7|111.65|111.55|39532
1606305540000|2020-11-25 11:59:00|111.75|111.6|111.75|111.6|111.75|111.65|111.7|111.55|2606
1606305550000|2020-11-25 11:59:10|||||||||500
1606305570000|2020-11-25 11:59:30||111.65||111.65||111.65||111.65|2805
1606305580000|2020-11-25 11:59:40|111.8||111.8||111.8||111.8||0
1606305590000|2020-11-25 11:59:50|||||||||240
1606305600000|2020-11-25 12:00:00|111.75||111.75||111.75||111.75||11
1606305630000|2020-11-25 12:00:30|111.8|111.7|111.95|111.8|111.95|111.85|111.8|111.7|14586
1606305640000|2020-11-25 12:00:40|||||||||894
1606305650000|2020-11-25 12:00:50|||||||||19931
1606305680000|2020-11-25 12:01:20|111.9|111.75|111.85|111.7|111.9|111.75|111.8|111.7|17614
1606305690000|2020-11-25 12:01:30|111.9|111.75|111.95|111.8|111.95|111.8|111.9|111.75|620
1606305700000|2020-11-25 12:01:40||111.85||111.8||111.85||111.8|3555
1606305710000|2020-11-25 12:01:50|||||||||3536
1606305720000|2020-11-25 12:02:00|||||||||4434
1606305730000|2020-11-25 12:02:10|112|111.85|111.95|111.85|112|111.85|111.95|111.85|80320
1606305750000|2020-11-25 12:02:30|||||||||917
1606305760000|2020-11-25 12:02:40|||||||||4437
1606305770000|2020-11-25 12:02:50|||||||||10096
1606305790000|2020-11-25 12:03:10|||||||||928
1606305800000|2020-11-25 12:03:20|||||||||409
1606305810000|2020-11-25 12:03:30|112|111.9|112|111.85|112|111.9|112|111.85|8044
1606305820000|2020-11-25 12:03:40|112.05|111.9|112.05|111.95|112.05|111.95|112.05|111.9|12034
1606305830000|2020-11-25 12:03:50|||||||||344
1606305860000|2020-11-25 12:04:20|112|111.9|112|111.85|112|111.9|111.95|111.85|10976
1606305870000|2020-11-25 12:04:30|||||||||3099
1606305880000|2020-11-25 12:04:40||111.9||111.9||111.9||111.9|5426
1606305890000|2020-11-25 12:04:50|112.05|111.95|112.05|111.95|112.1|111.95|112.05|111.95|3964
1606305900000|2020-11-25 12:05:00|||||||||3628
1606305910000|2020-11-25 12:05:10||111.9||111.9||111.9||111.9|14
1606305920000|2020-11-25 12:05:20|112||112||112||112||2500
1606305930000|2020-11-25 12:05:30|||||||||8877
1606305940000|2020-11-25 12:05:40|112.05|111.95|112.05|111.95|112.1|112|112|111.9|15693
1606305950000|2020-11-25 12:05:50|112|111.9|112.05|111.9|112.05|111.9|112|111.85|1713
1606305960000|2020-11-25 12:06:00|112||112||112.05||112||239
1606305970000|2020-11-25 12:06:10|||||||||1632
1606305990000|2020-11-25 12:06:30|111.95|111.85|111.95|111.85|112|111.85|111.9|111.85|4900
1606306000000|2020-11-25 12:06:40|||||||||2655
1606306010000|2020-11-25 12:06:50|111.9|111.8|111.85|111.75|111.9|111.8|111.85|111.75|5280
1606306020000|2020-11-25 12:07:00|||||||||10000
1606306030000|2020-11-25 12:07:10|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|7660
1606306040000|2020-11-25 12:07:20|||||||||6167
1606306060000|2020-11-25 12:07:40|||||||||975
1606306070000|2020-11-25 12:07:50|111.85|111.75|111.9|111.75|111.9|111.8|111.85|111.75|6652
1606306080000|2020-11-25 12:08:00|111.85|111.8|111.8|111.75|111.85|111.8|111.8|111.7|1214
1606306090000|2020-11-25 12:08:10|111.85|111.8|112|111.85|112.05|111.9|111.8|111.8|36371
1606306100000|2020-11-25 12:08:20|||||||||2000
1606306110000|2020-11-25 12:08:30|||||||||200
1606306120000|2020-11-25 12:08:40|111.95||111.95||111.95||111.95||1050
1606306130000|2020-11-25 12:08:50|||||||||1777
1606306150000|2020-11-25 12:09:10|112|111.8|111.95|111.85|112|111.85|111.95|111.8|9363
1606306160000|2020-11-25 12:09:20|111.9|111.8|111.9|111.75|111.95|111.8|111.85|111.75|5464
1606306170000|2020-11-25 12:09:30|111.85||111.85||111.85||111.85||489
1606306180000|2020-11-25 12:09:40|111.8|111.7|111.8|111.65|111.85|111.7|111.75|111.55|21028
1606306190000|2020-11-25 12:09:50|111.75|111.6|111.75|111.6|111.75|111.65|111.65|111.6|5773
1606306200000|2020-11-25 12:10:00|111.7|111.55|111.7|111.6|111.7|111.6|111.7|111.55|1659
1606306210000|2020-11-25 12:10:10||111.55||111.55||111.55||111.55|426
1606306220000|2020-11-25 12:10:20|111.65||111.65||111.65||111.65||860
1606306230000|2020-11-25 12:10:30|111.6|111.5|111.65|111.5|111.65|111.55|111.6|111.5|12930
1606306240000|2020-11-25 12:10:40|111.5|111.45|111.45|111.35|111.65|111.45|111.45|111.3|78906
1606306260000|2020-11-25 12:11:00|||||||||523
1606306270000|2020-11-25 12:11:10|111.5|111.4|111.5|111.35|111.5|111.4|111.5|111.35|3500
1606306280000|2020-11-25 12:11:20|111.55|111.4|111.5|111.4|111.55|111.45|111.5|111.4|15163
1606306300000|2020-11-25 12:11:40|||||||||12235
1606306310000|2020-11-25 12:11:50|||||||||4452
1606306330000|2020-11-25 12:12:10|111.45|111.35|111.35|111.2|111.45|111.4|111.35|111.2|25950
1606306340000|2020-11-25 12:12:20|111.1|111.15|110.9|110.8|111.25|111.15|110.9|110.8|116839
1606306350000|2020-11-25 12:12:30|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|0
1606306360000|2020-11-25 12:12:40|110.8|110.7|110.85|110.7|110.85|110.7|110.8|110.65|19664
1606306370000|2020-11-25 12:12:50|110.9|110.75|111|110.9|111|110.9|110.9|110.75|23428
1606306380000|2020-11-25 12:13:00|111.05|110.95|110.95|110.8|111.1|110.95|110.85|110.7|103345
1606306390000|2020-11-25 12:13:10|110.9|110.85|110.95|110.85|110.95|110.9|110.9|110.85|7860
1606306400000|2020-11-25 12:13:20|110.9|110.9|110.95|110.85|110.95|110.9|110.9|110.85|3400
1606306410000|2020-11-25 12:13:30|110.7|110.8|110.7|110.5|110.9|110.8|110.5|110.3|352615
1606306420000|2020-11-25 12:13:40|110.65|110.55|110.7|110.6|110.75|110.65|110.5|110.35|243086
1606306430000|2020-11-25 12:13:50||110.55||110.6||110.6||110.5|2143
1606306440000|2020-11-25 12:14:00|||||||||4933
1606306460000|2020-11-25 12:14:20|||||||||36
1606306480000|2020-11-25 12:14:40|110.75|110.65|110.7|110.5|110.75|110.65|110.65|110.5|34898
1606306490000|2020-11-25 12:14:50|110.75|110.55|110.7|110.6|110.75|110.7|110.7|110.55|50880
1606306510000|2020-11-25 12:15:10|||||||||2250
1606306520000|2020-11-25 12:15:20|||||||||220
1606306530000|2020-11-25 12:15:30|110.4|110.55|110.3|110.15|110.6|110.55|110.2|110|206473
1606306540000|2020-11-25 12:15:40|110.25|110.2|110.2|110|110.4|110.25|109.95|109.8|343249
1606306550000|2020-11-25 12:15:50|110.25|110.05|110|109.85|110.25|110.1|110|109.85|88933
1606306560000|2020-11-25 12:16:00|||||||||3148
1606306570000|2020-11-25 12:16:10|110.05|109.9|110|109.85|110.05|109.9|109.95|109.85|124554
1606306580000|2020-11-25 12:16:20|110.05|109.9|110|109.85|110.1|109.95|109.95|109.85|73307
1606306590000|2020-11-25 12:16:30|109.95|109.9|110|109.85|110|109.9|109.95|109.85|11746
1606306610000|2020-11-25 12:16:50|110.05|109.9|110|109.85|110.05|109.9|110|109.85|53792
1606306620000|2020-11-25 12:17:00|109.95||109.95||109.95||109.95||8512
1606306630000|2020-11-25 12:17:10|109.9|109.8|109.9|109.8|109.9|109.85|109.9|109.8|17635
1606306640000|2020-11-25 12:17:20|109.85||109.9||109.9||109.85||4206
1606306650000|2020-11-25 12:17:30|109.85|109.85|109.9|109.8|109.9|109.85|109.85|109.8|18915
1606306660000|2020-11-25 12:17:40|109.95|109.85|109.9|109.85|110|109.85|109.9|109.85|37548
1606306670000|2020-11-25 12:17:50|109.95|109.8|109.95|109.75|110|109.95|109.9|109.75|44766
1606306680000|2020-11-25 12:18:00|109.8|109.8|109.8|109.65|109.9|109.8|109.6|109.4|94578
1606306690000|2020-11-25 12:18:10|109.7|109.6|109.65|109.45|109.75|109.6|109.6|109.4|12562
1606306700000|2020-11-25 12:18:20|109.4|109.4|109.4|109.2|109.6|109.4|109.1|109.05|141661
1606306710000|2020-11-25 12:18:30|109.35|109.15|109.4|109.2|109.4|109.2|109.25|109|148366
1606306720000|2020-11-25 12:18:40|109.35|109.15|109.55|109.35|109.55|109.35|109.3|109.05|47752
1606306730000|2020-11-25 12:18:50|109.5|109.3|109.35|109.1|109.5|109.3|109.25|109|214903
1606306740000|2020-11-25 12:19:00|109.3|109.05|109.25|109.1|109.35|109.1|109.25|109.05|9335
1606306750000|2020-11-25 12:19:10|109.35|109.15|109.4|109.2|109.4|109.2|109.35|109.15|28253
1606306760000|2020-11-25 12:19:20|||||||||6000
1606306770000|2020-11-25 12:19:30|109.45|109.25|109.65|109.5|109.7|109.55|109.45|109.25|19135
1606306780000|2020-11-25 12:19:40|109.6|109.55|109.8|109.7|109.85|109.75|109.6|109.55|35279
1606306790000|2020-11-25 12:19:50|109.85||109.85||109.85||109.85||888
1606306800000|2020-11-25 12:20:00|109.9|109.75|109.9|109.75|110.05|109.85|109.9|109.75|11601
1606306810000|2020-11-25 12:20:10|109.95|109.8|109.85|109.7|109.95|109.85|109.8|109.7|30894
1606306820000|2020-11-25 12:20:20|109.9|109.75|109.85|109.7|109.9|109.75|109.85|109.7|3557
1606306830000|2020-11-25 12:20:30|||||||||9896
1606306840000|2020-11-25 12:20:40|109.8|109.65|109.8|109.65|109.8|109.7|109.7|109.5|36843
1606306850000|2020-11-25 12:20:50|109.75|109.75|109.8|109.65|109.85|109.75|109.75|109.65|42933
1606306860000|2020-11-25 12:21:00|109.75|109.7|109.9|109.7|109.9|109.7|109.75|109.7|115163
1606306870000|2020-11-25 12:21:10|109.85|109.75|109.95|109.9|109.95|109.9|109.8|109.75|19085
1606306880000|2020-11-25 12:21:20|110|109.95|110.05|109.9|110.05|109.95|110|109.9|22277
1606306890000|2020-11-25 12:21:30|||||||||19936
1606306900000|2020-11-25 12:21:40|110|109.95|110.1|110|110.1|110|110|109.95|7339
1606306910000|2020-11-25 12:21:50|||||||||23013
1606306920000|2020-11-25 12:22:00|110.15|109.95|110.1|109.9|110.2|110.05|110|109.85|35960
1606306930000|2020-11-25 12:22:10|110|109.95|110.15|110|110.15|110.1|110|109.95|57647
1606306940000|2020-11-25 12:22:20|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110|7018
1606306950000|2020-11-25 12:22:30|||||||||12223
1606306960000|2020-11-25 12:22:40|110.2|110.1|110.3|110.15|110.3|110.15|110.15|110.05|4591
1606306970000|2020-11-25 12:22:50||110.2||110.2||110.2||110.2|4504
1606306980000|2020-11-25 12:23:00|110.35||110.35||110.35||110.35||8552
1606306990000|2020-11-25 12:23:10|||||||||1000
1606307000000|2020-11-25 12:23:20|110.4|110.25|110.4|110.3|110.4|110.3|110.35|110.25|18535
1606307010000|2020-11-25 12:23:30|110.45|110.35|110.45|110.3|110.45|110.35|110.45|110.3|1119
1606307020000|2020-11-25 12:23:40|110.5|110.35|110.45|110.35|110.5|110.4|110.45|110.35|1325
1606307030000|2020-11-25 12:23:50|110.5|110.4|110.5|110.4|110.5|110.45|110.5|110.4|4559
1606307040000|2020-11-25 12:24:00|110.45|110.45|110.3|110.2|110.45|110.45|110.3|110.2|9773
1606307050000|2020-11-25 12:24:10|110.35|110.25|110.45|110.3|110.45|110.3|110.35|110.25|3303
1606307060000|2020-11-25 12:24:20||110.25||110.25||110.25||110.25|1036
1606307070000|2020-11-25 12:24:30|||||||||10525
1606307080000|2020-11-25 12:24:40||110.3||110.3||110.3||110.3|500
1606307100000|2020-11-25 12:25:00||110.35||110.35||110.35||110.3|1426
1606307110000|2020-11-25 12:25:10|110.5|110.4|110.5|110.35|110.5|110.4|110.45|110.35|26402
1606307140000|2020-11-25 12:25:40|||||||||4191
1606307150000|2020-11-25 12:25:50|||||||||14497
1606307160000|2020-11-25 12:26:00||110.4||110.4||110.4||110.4|10093
1606307170000|2020-11-25 12:26:10|||||||||438
1606307180000|2020-11-25 12:26:20|110.55|110.45|110.5|110.4|110.55|110.5|110.5|110.4|4667
1606307190000|2020-11-25 12:26:30|110.55||110.5||110.55||110.5||3300
1606307200000|2020-11-25 12:26:40|||||||||7312
1606307210000|2020-11-25 12:26:50|110.45|110.45|110.5|110.35|110.5|110.45|110.4|110.35|34044
1606307220000|2020-11-25 12:27:00|110.45|110.3|110.3|110.15|110.45|110.3|110.25|110.15|9021
1606307250000|2020-11-25 12:27:30|110.25|110.2|110.25|110.15|110.25|110.25|110.25|110.15|25182
1606307260000|2020-11-25 12:27:40|110.3|110.2|110.5|110.3|110.5|110.35|110.25|110.2|4874
1606307270000|2020-11-25 12:27:50|110.55|110.35|110.55|110.4|110.6|110.4|110.55|110.35|4391
1606307290000|2020-11-25 12:28:10|110.5|110.35|110.4|110.3|110.5|110.4|110.35|110.2|6655
1606307300000|2020-11-25 12:28:20|110.45|110.35|110.6|110.4|110.65|110.4|110.4|110.35|55744
1606307310000|2020-11-25 12:28:30|||||||||400
1606307320000|2020-11-25 12:28:40||110.45||110.45||110.45||110.45|17974
1606307330000|2020-11-25 12:28:50|110.65|110.5|110.75|110.65|110.8|110.75|110.6|110.5|15119
1606307340000|2020-11-25 12:29:00|||||||||4708
1606307350000|2020-11-25 12:29:10|||||||||22719
1606307360000|2020-11-25 12:29:20|110.8|110.7|110.85|110.75|110.9|110.85|110.8|110.7|36581
1606307370000|2020-11-25 12:29:30||110.7||110.7||110.7||110.7|2768
1606307380000|2020-11-25 12:29:40|110.8||110.8||110.8||110.8||573
1606307390000|2020-11-25 12:29:50|||||||||1675
1606307400000|2020-11-25 12:30:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|743
1606307420000|2020-11-25 12:30:20|||||||||8835
1606307430000|2020-11-25 12:30:30|110.9|110.8|110.95|110.85|110.95|110.85|110.9|110.8|1583
1606307440000|2020-11-25 12:30:40|111||111||111||111||0
1606307450000|2020-11-25 12:30:50|||||||||4101
1606307460000|2020-11-25 12:31:00|110.95|110.8|110.9|110.75|110.95|110.85|110.85|110.75|6353
1606307470000|2020-11-25 12:31:10|||||||||22006
1606307480000|2020-11-25 12:31:20|110.95|110.8|111.05|110.9|111.05|110.95|110.95|110.8|22889
1606307490000|2020-11-25 12:31:30||110.95||110.95||110.95||110.95|335
1606307500000|2020-11-25 12:31:40|111|110.9|111.05|110.95|111.05|110.95|111|110.9|3496
1606307510000|2020-11-25 12:31:50|111|110.9|111|110.9|111|110.9|111|110.9|3385
1606307520000|2020-11-25 12:32:00|111.05||111.05||111.05||111.05||26
1606307540000|2020-11-25 12:32:20||110.95||110.95||110.95||110.9|44
1606307550000|2020-11-25 12:32:30|||||||||6677
1606307580000|2020-11-25 12:33:00|111|110.9|111|110.9|111.05|110.95|110.95|110.85|5928
1606307590000|2020-11-25 12:33:10|||||||||713
1606307610000|2020-11-25 12:33:30|111.05|110.95|111.05|110.9|111.05|110.95|111|110.9|13761
1606307620000|2020-11-25 12:33:40||110.95||110.95||110.95||110.95|0
1606307630000|2020-11-25 12:33:50|111.1|111|111.15|111|111.15|111|111.05|110.95|6621
1606307640000|2020-11-25 12:34:00|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|1000
1606307650000|2020-11-25 12:34:10||111||111||111||110.95|9999
1606307660000|2020-11-25 12:34:20|||||||||4273
1606307670000|2020-11-25 12:34:30||110.95||110.95||110.95||110.95|5156
1606307680000|2020-11-25 12:34:40|111.15|111|111.15|111|111.15|111.05|111.05|110.95|14776
1606307690000|2020-11-25 12:34:50|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|6397
1606307700000|2020-11-25 12:35:00||111||111||111||110.95|5435
1606307710000|2020-11-25 12:35:10|111.05|110.95|111.1|111|111.1|111|111.05|110.95|5231
1606307730000|2020-11-25 12:35:30|111.05|111.05|111.1|111|111.1|111.05|111.05|111|2500
1606307740000|2020-11-25 12:35:40|111.05|110.95|111.1|110.95|111.1|110.95|111.05|110.95|13456
1606307750000|2020-11-25 12:35:50|||||||||851
1606307760000|2020-11-25 12:36:00|||||||||7603
1606307770000|2020-11-25 12:36:10|111.05|110.9|110.95|110.85|111.05|110.9|110.95|110.8|3115
1606307780000|2020-11-25 12:36:20|110.9|110.8|110.9|110.8|110.95|110.8|110.9|110.8|1365
1606307800000|2020-11-25 12:36:40|110.85|110.75|110.75|110.65|110.85|110.75|110.75|110.65|3769
1606307810000|2020-11-25 12:36:50|||||||||3000
1606307820000|2020-11-25 12:37:00|||||||||3477
1606307830000|2020-11-25 12:37:10|110.7|110.6|110.6|110.5|110.7|110.6|110.6|110.5|16029
1606307840000|2020-11-25 12:37:20|110.65||110.65||110.65||110.65||47
1606307860000|2020-11-25 12:37:40|||||||||1078
1606307870000|2020-11-25 12:37:50|110.7|110.55|111.65|111.45|111.75|111.65|110.7|110.55|416165
1606307880000|2020-11-25 12:38:00|111.6|111.5|112.2|112.05|112.2|112.05|111.5|111.35|225060
1606307890000|2020-11-25 12:38:10|112.25|112.1|111.75|111.55|112.4|112.25|111.75|111.55|152207
1606307900000|2020-11-25 12:38:20|111.8|111.6|112.15|111.9|112.25|112.05|111.8|111.6|50933
1606307910000|2020-11-25 12:38:30|112.2|111.85|112.1|111.85|112.25|112.2|112.1|111.85|31413
1606307920000|2020-11-25 12:38:40|112.05||112.05||112.05||112.05||0
1606307930000|2020-11-25 12:38:50||111.9||111.9||111.9||111.85|276
1606307940000|2020-11-25 12:39:00|112|111.85|111.8|111.6|112|111.85|111.8|111.6|53083
1606307950000|2020-11-25 12:39:10|111.75|111.55|111.6|111.35|111.75|111.55|111.6|111.35|21872
1606307960000|2020-11-25 12:39:20|111.65|111.4|111.8|111.6|111.8|111.6|111.65|111.4|24928
1606307970000|2020-11-25 12:39:30|111.75|111.55|111.75|111.5|111.75|111.55|111.75|111.5|3167
1606307990000|2020-11-25 12:39:50|111.7|111.45|111.6|111.35|111.7|111.45|111.6|111.35|4855
1606308010000|2020-11-25 12:40:10|111.55|111.3|111.3|111.1|111.55|111.35|111.3|111.1|10806
1606308020000|2020-11-25 12:40:20|111.25|111.15|111.65|111.5|111.75|111.55|111.25|111.15|12464
1606308030000|2020-11-25 12:40:30|111.7|111.55|111.8|111.6|111.8|111.65|111.7|111.55|6775
1606308040000|2020-11-25 12:40:40||111.65||111.6||111.65||111.6|544
1606308050000|2020-11-25 12:40:50|111.75|111.55|111.65|111.5|111.75|111.55|111.65|111.5|900
1606308060000|2020-11-25 12:41:00|111.6|111.45|111.8|111.55|111.8|111.7|111.6|111.4|125198
1606308070000|2020-11-25 12:41:10|111.65|111.6|111.65|111.5|111.75|111.65|111.6|111.5|8761
1606308080000|2020-11-25 12:41:20|111.7|111.45|111.55|111.5|111.7|111.5|111.55|111.4|3620
1606308090000|2020-11-25 12:41:30|111.65|111.45|111.65|111.5|111.75|111.55|111.6|111.45|10790
1606308100000|2020-11-25 12:41:40|111.7|111.7|111.75|111.55|111.8|111.7|111.7|111.5|15000
1606308110000|2020-11-25 12:41:50|111.7||111.7||111.7||111.7||0
1606308120000|2020-11-25 12:42:00|111.65|111.65|111.55|111.5|111.65|111.65|111.55|111.4|34864
1606308130000|2020-11-25 12:42:10||111.45||111.5||111.5||111.4|72967
1606308140000|2020-11-25 12:42:20|111.45|111.4|111.25|111.05|111.5|111.5|111.25|111.05|50075
1606308150000|2020-11-25 12:42:30|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|4800
1606308160000|2020-11-25 12:42:40|||||||||6400
1606308170000|2020-11-25 12:42:50|||||||||20389
1606308180000|2020-11-25 12:43:00|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|41782
1606308190000|2020-11-25 12:43:10|111.2|111.1|111.3|111.15|111.3|111.2|111.2|111.1|68704
1606308200000|2020-11-25 12:43:20||111.1||111.15||111.15||111.05|0
1606308210000|2020-11-25 12:43:30|111.25|111.1|111.1|110.9|111.25|111.1|111.1|110.9|12296
1606308220000|2020-11-25 12:43:40|111.05|110.85|110.65|110.55|111.05|110.85|110.65|110.5|59181
1606308230000|2020-11-25 12:43:50|110.7|110.6|110.75|110.55|110.8|110.7|110.7|110.55|45482
1606308240000|2020-11-25 12:44:00|110.8|110.6|110.8|110.6|110.8|110.65|110.8|110.6|31244
1606308250000|2020-11-25 12:44:10|110.75|110.65|110.85|110.65|110.95|110.85|110.7|110.6|55138
1606308260000|2020-11-25 12:44:20||110.7||110.7||110.7||110.7|9025
1606308270000|2020-11-25 12:44:30|110.9|110.75|111|110.8|111.05|110.95|110.9|110.75|29817
1606308280000|2020-11-25 12:44:40|||||||||2000
1606308290000|2020-11-25 12:44:50|110.95|110.75|110.8|110.6|110.95|110.75|110.8|110.6|10523
1606308300000|2020-11-25 12:45:00|||||||||10770
1606308310000|2020-11-25 12:45:10|110.85|110.65|110.9|110.7|111|110.7|110.85|110.65|10739
1606308320000|2020-11-25 12:45:20|110.85|110.8|110.95|110.7|110.95|110.8|110.85|110.65|3673
1606308330000|2020-11-25 12:45:30|111|110.8|110.95|110.8|111|110.8|110.95|110.8|2129
1606308340000|2020-11-25 12:45:40|111||110.95||111||110.95||0
1606308350000|2020-11-25 12:45:50|111|110.85|111|110.9|111|110.9|110.9|110.85|3835
1606308360000|2020-11-25 12:46:00|111.05|110.95|111.1|110.95|111.1|110.95|111.05|110.95|8177
1606308370000|2020-11-25 12:46:10|111.15|111|111.15|111.05|111.15|111.05|111.15|111|8487
1606308380000|2020-11-25 12:46:20|111.2|111.1|111.3|111.15|111.35|111.2|111.2|111.1|10080
1606308390000|2020-11-25 12:46:30|111.25|111.1|111.25|111.15|111.25|111.15|111.25|111.1|5234
1606308400000|2020-11-25 12:46:40||111.1||111.15||111.15||111.1|13374
1606308410000|2020-11-25 12:46:50|111.3|111.2|111.35|111.2|111.35|111.2|111.3|111.2|10599
1606308420000|2020-11-25 12:47:00|111.3|111.15|111.3|111.15|111.35|111.15|111.3|111.15|3789
1606308430000|2020-11-25 12:47:10|111.25|111.1|111.05|110.9|111.25|111.1|111.05|110.9|3008
1606308440000|2020-11-25 12:47:20|111|110.85|110.9|110.75|111|110.85|110.9|110.7|1206
1606308450000|2020-11-25 12:47:30|110.85||110.85||110.85||110.85||1231
1606308460000|2020-11-25 12:47:40|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|13604
1606308470000|2020-11-25 12:47:50|110.85|110.7|110.75|110.7|110.85|110.7|110.75|110.65|17894
1606308480000|2020-11-25 12:48:00|110.7|110.65|110.2|110.05|110.75|110.65|110.2|110.05|45820
1606308490000|2020-11-25 12:48:10|110.25|110.1|110.4|110.2|110.4|110.2|110.25|110.1|10957
1606308500000|2020-11-25 12:48:20|110.35||110.3||110.35||110.3||0
1606308510000|2020-11-25 12:48:30|||||||||6874
1606308520000|2020-11-25 12:48:40||110.1||110.2||110.2||110.1|5109
1606308530000|2020-11-25 12:48:50|110.25||110.3||110.3||110.25||4767
1606308540000|2020-11-25 12:49:00|110.4|110.25|110.4|110.25|110.4|110.25|110.4|110.25|20360
1606308550000|2020-11-25 12:49:10|110.45|110.3|110.45|110.3|110.45|110.3|110.45|110.3|5697
1606308560000|2020-11-25 12:49:20|110.4|110.4|110.45|110.3|110.45|110.4|110.4|110.3|3145
1606308570000|2020-11-25 12:49:30|110.4||110.4||110.4||110.4||0
1606308580000|2020-11-25 12:49:40|110.45|110.4|110.45|110.3|110.45|110.4|110.45|110.3|18531
1606308590000|2020-11-25 12:49:50||110.35||110.35||110.35||110.35|5043
1606308600000|2020-11-25 12:50:00||110.4||110.35||110.4||110.35|10932
1606308610000|2020-11-25 12:50:10|110.4|110.3|110.4|110.3|110.45|110.35|110.4|110.3|7458
1606308620000|2020-11-25 12:50:20|||||||||2000
1606308630000|2020-11-25 12:50:30|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|9987
1606308650000|2020-11-25 12:50:50|||||||||9591
1606308660000|2020-11-25 12:51:00|110.4|110.3|110.45|110.3|110.45|110.35|110.4|110.3|1125
1606308670000|2020-11-25 12:51:10||110.35||110.35||110.35||110.3|4842
1606308680000|2020-11-25 12:51:20|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|2418
1606308690000|2020-11-25 12:51:30|||||||||3600
1606308700000|2020-11-25 12:51:40|||||||||1785
1606308710000|2020-11-25 12:51:50|||||||||125
1606308720000|2020-11-25 12:52:00|||||||||5501
1606308730000|2020-11-25 12:52:10|110.3|110.2|110.25|110.1|110.3|110.2|110.25|110.1|29616
1606308740000|2020-11-25 12:52:20|||||||||6478
1606308760000|2020-11-25 12:52:40|110.3|110.15|110.25|110.2|110.3|110.2|110.25|110.15|1592
1606308770000|2020-11-25 12:52:50|||||||||13521
1606308780000|2020-11-25 12:53:00|110.2|110.1|110.35|110.2|110.35|110.25|110.2|110.1|11435
1606308790000|2020-11-25 12:53:10||110.25||110.25||110.3||110.2|2411
1606308810000|2020-11-25 12:53:30|110.4|110.3|110.35|110.2|110.4|110.3|110.3|110.2|6616
1606308820000|2020-11-25 12:53:40|110.4|110.35|110.4|110.2|110.4|110.35|110.35|110.2|42161
1606308840000|2020-11-25 12:54:00|110.35|110.25|110.35|110.2|110.4|110.25|110.35|110.15|5776
1606308850000|2020-11-25 12:54:10|||||||||5000
1606308860000|2020-11-25 12:54:20|||||||||723
1606308880000|2020-11-25 12:54:40|||||||||11206
1606308890000|2020-11-25 12:54:50|||||||||1336
1606308900000|2020-11-25 12:55:00|110.4|110.25|110.4|110.25|110.45|110.35|110.25|110.15|46816
1606308910000|2020-11-25 12:55:10|110.35|110.2|110.45|110.25|110.45|110.25|110.35|110.2|1726
1606308920000|2020-11-25 12:55:20|||||||||2706
1606308930000|2020-11-25 12:55:30|110.4|110.3|110.4|110.25|110.45|110.3|110.4|110.25|4517
1606308950000|2020-11-25 12:55:50|110.35|110.3|110.4|110.25|110.4|110.3|110.35|110.25|31200
1606308960000|2020-11-25 12:56:00|110.35|110.2|110.35|110.15|110.35|110.2|110.25|110.15|12767
1606308970000|2020-11-25 12:56:10|110.4|110.4|110.4|110.2|110.45|110.4|110.4|110.2|17155
1606308980000|2020-11-25 12:56:20|||||||||29500
1606308990000|2020-11-25 12:56:30|110.45|110.25|110.45|110.3|110.45|110.3|110.45|110.25|8146
1606309000000|2020-11-25 12:56:40|110.4|110.25|110.4|110.3|110.45|110.3|110.4|110.25|10353
1606309010000|2020-11-25 12:56:50|110.45|110.35|110.5|110.35|110.5|110.4|110.45|110.3|26360
1606309020000|2020-11-25 12:57:00|110.55|110.4|110.7|110.6|110.7|110.6|110.55|110.4|14573
1606309030000|2020-11-25 12:57:10|110.75|110.65|110.75|110.6|110.75|110.65|110.75|110.55|13635
1606309040000|2020-11-25 12:57:20||110.55||110.6||110.6||110.55|600
1606309050000|2020-11-25 12:57:30||110.55||110.55||110.55||110.55|21168
1606309060000|2020-11-25 12:57:40|110.7|110.6|110.7|110.55|110.7|110.6|110.6|110.5|2197
1606309070000|2020-11-25 12:57:50|||||||||1000
1606309080000|2020-11-25 12:58:00|||||||||6248
1606309090000|2020-11-25 12:58:10|110.65|110.5|110.6|110.5|110.65|110.6|110.6|110.5|3747
1606309130000|2020-11-25 12:58:50|110.55|110.45|110.45|110.3|110.55|110.45|110.45|110.3|5492
1606309140000|2020-11-25 12:59:00|||||||||11305
1606309150000|2020-11-25 12:59:10|110.4|110.25|110.3|110.15|110.4|110.25|110.25|110.15|10259
1606309160000|2020-11-25 12:59:20|110.25|110.25|110.25|110.15|110.25|110.25|110.25|110.15|10133
1606309170000|2020-11-25 12:59:30|110.2|110.1|110.25|110.15|110.25|110.15|110.2|110.1|5760
1606309180000|2020-11-25 12:59:40|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.05|3033
1606309190000|2020-11-25 12:59:50|||||||||493
1606309200000|2020-11-25 13:00:00|110.25|110.15|110.35|110.2|110.35|110.25|110.25|110.1|15747
1606309210000|2020-11-25 13:00:10|110.3|110.25|110.45|110.3|110.45|110.3|110.3|110.25|12523
1606309220000|2020-11-25 13:00:20|||||||||20000
1606309230000|2020-11-25 13:00:30|110.5|110.35|110.3|110.15|110.5|110.4|110.15|110.1|48471
1606309240000|2020-11-25 13:00:40|110.25|110.1|110.25|110.1|110.3|110.2|110.15|110.1|37588
1606309250000|2020-11-25 13:00:50|||||||||2191
1606309270000|2020-11-25 13:01:10||110.2||110.1||110.2||110.1|165657
1606309280000|2020-11-25 13:01:20|110.2|110.15|110.2|110.1|110.25|110.15|110.2|110.1|9747
1606309290000|2020-11-25 13:01:30|110.25||110.2||110.25||110.2||20919
1606309300000|2020-11-25 13:01:40|110.25||110.2||110.25||110.2||0
1606309320000|2020-11-25 13:02:00|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|1962
1606309330000|2020-11-25 13:02:10|110.3|110.2|110.2|110.15|110.3|110.2|110.2|110.15|15611
1606309350000|2020-11-25 13:02:30|110.25|110.1|110.25|110.2|110.25|110.2|110.25|110.1|22198
1606309360000|2020-11-25 13:02:40||110.15||110.1||110.2||110.1|15602
1606309370000|2020-11-25 13:02:50|110.3|110.15|110.3|110.15|110.3|110.15|110.3|110.15|4598
1606309380000|2020-11-25 13:03:00|||||||||440
1606309390000|2020-11-25 13:03:10||110.2||110.2||110.2||110.2|0
1606309400000|2020-11-25 13:03:20||110.15||110.2||110.2||110.15|0
1606309410000|2020-11-25 13:03:30|||||||||4500
1606309420000|2020-11-25 13:03:40|110.25||110.25||110.25||110.25||0
1606309430000|2020-11-25 13:03:50|110.3|110.15|110.4|110.25|110.4|110.25|110.25|110.1|12872
1606309440000|2020-11-25 13:04:00|110.35|110.2|110.35|110.2|110.35|110.25|110.3|110.2|53643
1606309450000|2020-11-25 13:04:10|110.3|110.25|110.35|110.2|110.4|110.25|110.3|110.2|19202
1606309460000|2020-11-25 13:04:20|110.4|110.25|110.45|110.25|110.45|110.35|110.4|110.25|14840
1606309470000|2020-11-25 13:04:30|110.5|110.5|110.5|110.35|110.55|110.5|110.4|110.3|47434
1606309490000|2020-11-25 13:04:50|110.55|110.4|110.55|110.45|110.65|110.55|110.55|110.35|21118
1606309500000|2020-11-25 13:05:00|110.6|110.6|110.55|110.4|110.65|110.6|110.5|110.4|43666
1606309510000|2020-11-25 13:05:10||110.45||110.45||110.45||110.45|8945
1606309520000|2020-11-25 13:05:20|||||||||21685
1606309530000|2020-11-25 13:05:30|110.5|110.55|110.45|110.4|110.6|110.55|110.45|110.4|54328
1606309540000|2020-11-25 13:05:40||110.35||110.35||110.35||110.35|34368
1606309550000|2020-11-25 13:05:50|110.4|110.3|110.45|110.3|110.5|110.45|110.4|110.3|19585
1606309560000|2020-11-25 13:06:00|||||||||20176
1606309580000|2020-11-25 13:06:20|110.4||110.4||110.4||110.4||0
1606309590000|2020-11-25 13:06:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|3904
1606309600000|2020-11-25 13:06:40||110.4||110.35||110.4||110.35|1789
1606309610000|2020-11-25 13:06:50|||||||||18001
1606309620000|2020-11-25 13:07:00|110.5|110.4|110.55|110.4|110.55|110.5|110.45|110.35|59119
1606309640000|2020-11-25 13:07:20|110.6|110.45|110.6|110.5|110.7|110.6|110.6|110.45|52142
1606309650000|2020-11-25 13:07:30|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|31891
1606309660000|2020-11-25 13:07:40|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|53989
1606309670000|2020-11-25 13:07:50|110.75|110.75|110.6|110.5|110.8|110.75|110.6|110.5|54251
1606309680000|2020-11-25 13:08:00|||||||||1547
1606309690000|2020-11-25 13:08:10||110.55||110.55||110.55||110.5|18433
1606309700000|2020-11-25 13:08:20|||||||||35965
1606309710000|2020-11-25 13:08:30||110.5||110.5||110.5||110.5|0
1606309720000|2020-11-25 13:08:40|110.65|110.65|110.6|110.55|110.7|110.65|110.6|110.55|32823
1606309730000|2020-11-25 13:08:50|110.65||110.7||110.7||110.65||3178
1606309740000|2020-11-25 13:09:00|110.75|110.6|110.8|110.65|110.8|110.7|110.7|110.55|22401
1606309760000|2020-11-25 13:09:20|110.85|110.7|110.85|110.8|110.9|110.85|110.8|110.7|28162
1606309770000|2020-11-25 13:09:30|110.9|110.75|110.8|110.7|110.9|110.75|110.8|110.7|5279
1606309780000|2020-11-25 13:09:40|||||||||26061
1606309790000|2020-11-25 13:09:50|110.85|110.85|110.9|110.75|110.9|110.85|110.8|110.7|69112
1606309800000|2020-11-25 13:10:00|||||||||9726
1606309810000|2020-11-25 13:10:10|110.95|110.9|110.9|110.8|110.95|110.9|110.9|110.8|20128
1606309820000|2020-11-25 13:10:20|||||||||1783
1606309830000|2020-11-25 13:10:30|||||||||7167
1606309840000|2020-11-25 13:10:40|110.95|110.85|110.95|110.85|111|110.85|110.95|110.85|23672
1606309850000|2020-11-25 13:10:50|111|110.95|111|110.9|111|110.95|111|110.9|12668
1606309860000|2020-11-25 13:11:00|||||||||2678
1606309870000|2020-11-25 13:11:10|||||||||2413
1606309880000|2020-11-25 13:11:20||110.95||110.9||110.95||110.9|2525
1606309900000|2020-11-25 13:11:40|110.95|110.85|110.9|110.8|111|110.85|110.9|110.8|24585
1606309910000|2020-11-25 13:11:50|110.95|110.85|110.95|110.85|111|110.85|110.95|110.85|4291
1606309920000|2020-11-25 13:12:00|111||111||111||111||45525
1606309930000|2020-11-25 13:12:10|111.05|111|111.05|110.9|111.05|111|111.05|110.9|46919
1606309940000|2020-11-25 13:12:20|||||||||12749
1606309950000|2020-11-25 13:12:30|111|110.85|111.05|110.9|111.05|110.9|111|110.85|9561
1606309960000|2020-11-25 13:12:40|111||111.05||111.05||111||888
1606309970000|2020-11-25 13:12:50||110.95||110.95||110.95||110.95|128
1606309980000|2020-11-25 13:13:00||110.9||110.9||110.95||110.9|6933
1606309990000|2020-11-25 13:13:10|111||111||111||111||4518
1606310000000|2020-11-25 13:13:20|||||||||1810
1606310040000|2020-11-25 13:14:00|||||||||11000
1606310050000|2020-11-25 13:14:10|110.95|110.85|110.9|110.8|110.95|110.85|110.9|110.8|17898
1606310060000|2020-11-25 13:14:20|110.85|110.75|110.85|110.7|110.85|110.8|110.85|110.7|49104
1606310070000|2020-11-25 13:14:30|110.8|110.65|110.85|110.7|110.85|110.7|110.8|110.65|32714
1606310090000|2020-11-25 13:14:50|||||||||14251
1606310120000|2020-11-25 13:15:20|110.8|110.75|110.85|110.75|110.85|110.8|110.8|110.7|44548
1606310130000|2020-11-25 13:15:30|110.9|110.8|110.95|110.8|111|110.85|110.9|110.8|8289
1606310180000|2020-11-25 13:16:20||110.85||110.85||110.85||110.85|1783
1606310190000|2020-11-25 13:16:30|||||||||10041
1606310200000|2020-11-25 13:16:40|111|110.9|111|110.9|111|110.9|111|110.9|3798
1606310210000|2020-11-25 13:16:50|111.05|111|111|110.95|111.05|111|111|110.9|10713
1606310220000|2020-11-25 13:17:00|111.05||111.05||111.05||111.05||3131
1606310230000|2020-11-25 13:17:10|111|110.9|110.95|110.85|111|110.9|110.95|110.85|16191
1606310240000|2020-11-25 13:17:20|110.9|110.8|110.85|110.7|110.9|110.8|110.8|110.7|39164
1606310250000|2020-11-25 13:17:30|110.8|110.75|110.85|110.7|110.9|110.85|110.8|110.7|38364
1606310270000|2020-11-25 13:17:50|110.8|110.75|110.85|110.7|110.85|110.75|110.75|110.7|7321
1606310280000|2020-11-25 13:18:00|110.9|110.75|110.9|110.75|110.9|110.8|110.9|110.75|5462
1606310290000|2020-11-25 13:18:10|110.85||110.85||110.85||110.85||10373
1606310300000|2020-11-25 13:18:20||110.7||110.7||110.7||110.7|9920
1606310310000|2020-11-25 13:18:30|||||||||894
1606310320000|2020-11-25 13:18:40|||||||||619
1606310330000|2020-11-25 13:18:50||110.75||110.75||110.75||110.75|0
1606310360000|2020-11-25 13:19:20|||||||||2237
1606310370000|2020-11-25 13:19:30|110.8|110.8|110.9|110.8|110.9|110.8|110.8|110.8|1339
1606310380000|2020-11-25 13:19:40|||||||||7500
1606310390000|2020-11-25 13:19:50|||||||||1200
1606310410000|2020-11-25 13:20:10||110.85||110.8||110.85||110.8|13835
1606310420000|2020-11-25 13:20:20|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|10903
1606310430000|2020-11-25 13:20:30|111|110.9|110.9|110.85|111|110.9|110.9|110.85|3190
1606310440000|2020-11-25 13:20:40|110.95||110.95||110.95||110.95||0
1606310450000|2020-11-25 13:20:50|||||||||1332
1606310470000|2020-11-25 13:21:10|||||||||9177
1606310480000|2020-11-25 13:21:20|111|110.9|111|110.9|111|110.9|111|110.9|9210
1606310490000|2020-11-25 13:21:30|111.05|110.95|111|110.95|111.05|110.95|111|110.95|8807
1606310500000|2020-11-25 13:21:40|110.95|110.9|110.95|110.85|111|110.9|110.9|110.85|5405
1606310510000|2020-11-25 13:21:50|||||||||11674
1606310520000|2020-11-25 13:22:00|110.9|110.8|110.8|110.75|110.9|110.8|110.8|110.75|2222
1606310530000|2020-11-25 13:22:10|110.75|110.7|110.75|110.7|110.75|110.7|110.75|110.7|2450
1606310540000|2020-11-25 13:22:20|110.8||110.8||110.8||110.75||3857
1606310550000|2020-11-25 13:22:30|||||||||8440
1606310560000|2020-11-25 13:22:40|||||||||3000
1606310570000|2020-11-25 13:22:50|||||||||10319
1606310580000|2020-11-25 13:23:00|||||||||4834
1606310590000|2020-11-25 13:23:10|||||||||9317
1606310600000|2020-11-25 13:23:20|110.75|110.65|110.75|110.65|110.75|110.7|110.7|110.65|8062
1606310610000|2020-11-25 13:23:30|110.8|110.7|110.85|110.75|110.9|110.75|110.8|110.7|18966
1606310630000|2020-11-25 13:23:50|||||||||676
1606310650000|2020-11-25 13:24:10|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|8415
1606310660000|2020-11-25 13:24:20|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|8640
1606310670000|2020-11-25 13:24:30|110.75|110.75|110.85|110.7|110.85|110.75|110.75|110.7|9207
1606310680000|2020-11-25 13:24:40||110.75||110.75||110.75||110.75|1000
1606310710000|2020-11-25 13:25:10|110.9|110.8|110.9|110.75|110.9|110.8|110.85|110.75|5858
1606310730000|2020-11-25 13:25:30|110.85|110.7|110.75|110.65|110.85|110.75|110.65|110.6|36620
1606310740000|2020-11-25 13:25:40|||||||||106425
1606310750000|2020-11-25 13:25:50|110.8|110.8|110.8|110.65|110.85|110.8|110.75|110.65|79887
1606310760000|2020-11-25 13:26:00|110.75|110.6|110.75|110.65|110.75|110.65|110.7|110.6|12284
1606310770000|2020-11-25 13:26:10|110.8|110.7|110.9|110.75|110.9|110.75|110.8|110.7|12567
1606310780000|2020-11-25 13:26:20|||||||||140
1606310790000|2020-11-25 13:26:30|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|1869
1606310830000|2020-11-25 13:27:10|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|6331
1606310840000|2020-11-25 13:27:20|||||||||2239
1606310850000|2020-11-25 13:27:30|||||||||6134
1606310860000|2020-11-25 13:27:40|||||||||9729
1606310880000|2020-11-25 13:28:00|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.65|2212
1606310900000|2020-11-25 13:28:20|||||||||4513
1606310930000|2020-11-25 13:28:50|||||||||545
1606310940000|2020-11-25 13:29:00|||||||||1805
1606310950000|2020-11-25 13:29:10|||||||||50
1606310990000|2020-11-25 13:29:50|110.75|110.65|110.75|110.6|110.75|110.7|110.75|110.6|6040
1606311000000|2020-11-25 13:30:00|||||||||2500
1606311010000|2020-11-25 13:30:10|110.8|110.65|110.8|110.7|110.8|110.7|110.8|110.65|1993
1606311020000|2020-11-25 13:30:20||110.65||110.7||110.7||110.65|2254
1606311040000|2020-11-25 13:30:40|||||||||213
1606311050000|2020-11-25 13:30:50|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.75|10255
1606311060000|2020-11-25 13:31:00|||||||||1562
1606311080000|2020-11-25 13:31:20|110.8|110.7|110.85|110.7|110.85|110.7|110.8|110.7|10658
1606311090000|2020-11-25 13:31:30|110.8||110.8||110.85||110.8||0
1606311110000|2020-11-25 13:31:50|110.75|110.65|110.8|110.65|110.8|110.7|110.75|110.65|13970
1606311120000|2020-11-25 13:32:00|110.75||110.75||110.75||110.75||4514
1606311150000|2020-11-25 13:32:30||110.7||110.65||110.7||110.65|300
1606311170000|2020-11-25 13:32:50|||||||||127
1606311180000|2020-11-25 13:33:00|110.7|110.6|110.8|110.7|110.85|110.7|110.65|110.5|39071
1606311190000|2020-11-25 13:33:10|110.85|110.75|110.9|110.75|110.9|110.8|110.8|110.7|33426
1606311200000|2020-11-25 13:33:20||110.8||110.8||110.8||110.75|0
1606311210000|2020-11-25 13:33:30||110.75||110.75||110.75||110.75|5963
1606311220000|2020-11-25 13:33:40|||||||||6900
1606311230000|2020-11-25 13:33:50|||||||||250
1606311240000|2020-11-25 13:34:00|||||||||590
1606311250000|2020-11-25 13:34:10|||||||||11000
1606311260000|2020-11-25 13:34:20|||||||||9197
1606311270000|2020-11-25 13:34:30|110.8|110.8|110.95|110.85|110.95|110.85|110.8|110.75|3246
1606311300000|2020-11-25 13:35:00|111|110.95|111.15|111|111.2|111.1|111|110.95|38883
1606311310000|2020-11-25 13:35:10|111.2|111.05|111.2|111.05|111.25|111.1|111.2|111.05|13940
1606311320000|2020-11-25 13:35:20|111.15|111|111.1|110.95|111.15|111.05|111.1|110.95|1843
1606311330000|2020-11-25 13:35:30|||||||||3424
1606311340000|2020-11-25 13:35:40|111.05||111.05||111.05||111.05||400
1606311350000|2020-11-25 13:35:50|111|110.9|111|110.85|111|110.9|110.95|110.85|4258
1606311360000|2020-11-25 13:36:00|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|15971
1606311370000|2020-11-25 13:36:10|||||||||4475
1606311380000|2020-11-25 13:36:20|110.85||110.9||110.9||110.85||4649
1606311400000|2020-11-25 13:36:40|||||||||6225
1606311420000|2020-11-25 13:37:00|110.95|110.85|111.05|110.9|111.05|110.9|110.95|110.85|4205
1606311450000|2020-11-25 13:37:30|111.1|110.95|111.05|110.95|111.1|111|111.05|110.95|10650
1606311460000|2020-11-25 13:37:40|111.1|111|111.2|111.05|111.2|111.05|111.1|111|11840
1606311480000|2020-11-25 13:38:00|111.15|111.1|111.15|111.05|111.2|111.1|111.15|111.05|4405
1606311500000|2020-11-25 13:38:20|111.1|111|111.05|110.95|111.1|111|111.05|110.95|5898
1606311510000|2020-11-25 13:38:30|111.1|111|111.15|111|111.15|111|111.1|111|416
1606311520000|2020-11-25 13:38:40|||||||||1346
1606311550000|2020-11-25 13:39:10|111.1|110.95|111.05|110.9|111.1|110.95|111|110.9|5279
1606311560000|2020-11-25 13:39:20|111||111||111||111||0
1606311580000|2020-11-25 13:39:40|||||||||5349
1606311600000|2020-11-25 13:40:00|||||||||901
1606311610000|2020-11-25 13:40:10|||||||||4004
1606311620000|2020-11-25 13:40:20|||||||||2352
1606311630000|2020-11-25 13:40:30|||||||||5382
1606311640000|2020-11-25 13:40:40|||||||||1000
1606311650000|2020-11-25 13:40:50|111.05|110.95|110.95|110.8|111.1|110.95|110.95|110.8|22917
1606311660000|2020-11-25 13:41:00|||||||||4678
1606311670000|2020-11-25 13:41:10|||||||||1200
1606311680000|2020-11-25 13:41:20|||||||||37037
1606311710000|2020-11-25 13:41:50|111|110.85|111.05|110.95|111.05|110.95|111|110.85|1616
1606311720000|2020-11-25 13:42:00|||||||||27109
1606311730000|2020-11-25 13:42:10|||||||||442
1606311740000|2020-11-25 13:42:20|||||||||10092
1606311750000|2020-11-25 13:42:30|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111.05|8013
1606311760000|2020-11-25 13:42:40|111.1|111|111.1|110.95|111.15|111.05|111.05|110.95|9641
1606311770000|2020-11-25 13:42:50|111.15|111.1|111|110.95|111.15|111.1|110.95|110.9|59199
1606311780000|2020-11-25 13:43:00|110.95|110.9|110.95|110.85|111|110.9|110.95|110.85|256
1606311790000|2020-11-25 13:43:10|||||||||4542
1606311800000|2020-11-25 13:43:20|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.75|4271
1606311820000|2020-11-25 13:43:40|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|2680
1606311830000|2020-11-25 13:43:50|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|3373
1606311840000|2020-11-25 13:44:00|||||||||8965
1606311850000|2020-11-25 13:44:10|110.85||110.85||110.85||110.85||6956
1606311860000|2020-11-25 13:44:20|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.85|3886
1606311870000|2020-11-25 13:44:30|110.95|111|111.05|110.95|111.05|111|110.95|110.9|103627
1606311880000|2020-11-25 13:44:40|111|110.9|111|110.85|111|110.9|111|110.85|22144
1606311890000|2020-11-25 13:44:50||110.9||110.9||110.9||110.9|0
1606311910000|2020-11-25 13:45:10|||||||||4472
1606311920000|2020-11-25 13:45:20|||||||||2000
1606311930000|2020-11-25 13:45:30|111.05|111|111.05|110.9|111.05|111|110.95|110.9|49798
1606311940000|2020-11-25 13:45:40||111||110.95||111||110.95|6345
1606311950000|2020-11-25 13:45:50|||||||||13535
1606311960000|2020-11-25 13:46:00|111|110.9|111|110.85|111.05|110.95|111|110.85|3680
1606311970000|2020-11-25 13:46:10|111.05|110.9|111.05|110.9|111.05|110.9|111.05|110.9|0
1606311980000|2020-11-25 13:46:20|111|110.85|111.05|110.9|111.05|110.9|111|110.85|6694
1606311990000|2020-11-25 13:46:30||111||110.95||111||110.95|1000
1606312000000|2020-11-25 13:46:40|||||||||20758
1606312010000|2020-11-25 13:46:50|||||||||3010
1606312020000|2020-11-25 13:47:00|111.1|111|111.15|111|111.15|111.05|111.1|111|8434
1606312030000|2020-11-25 13:47:10||111.05||111.05||111.05||111.05|0
1606312040000|2020-11-25 13:47:20|111.1|111.1|111.25|111.15|111.25|111.15|111.1|111.1|5698
1606312060000|2020-11-25 13:47:40|||||||||6
1606312070000|2020-11-25 13:47:50|||||||||2673
1606312080000|2020-11-25 13:48:00|||||||||8304
1606312110000|2020-11-25 13:48:30|||||||||1348
1606312120000|2020-11-25 13:48:40|||||||||436
1606312130000|2020-11-25 13:48:50|111.3|111.2|111.3|111.15|111.35|111.2|111.25|111.15|9582
1606312170000|2020-11-25 13:49:30|||||||||4540
1606312180000|2020-11-25 13:49:40|||||||||4150
1606312190000|2020-11-25 13:49:50|||||||||32892
1606312200000|2020-11-25 13:50:00|||||||||6310
1606312210000|2020-11-25 13:50:10||111.2||111.2||111.2||111.2|2056
1606312220000|2020-11-25 13:50:20|111.35|111.25|111.4|111.3|111.4|111.3|111.35|111.25|1309
1606312240000|2020-11-25 13:50:40|111.35|111.25|111.35|111.25|111.4|111.3|111.35|111.25|18628
1606312250000|2020-11-25 13:50:50|111.3|111.2|111.3|111.2|111.35|111.25|111.3|111.2|2323
1606312260000|2020-11-25 13:51:00|111.25|111.15|111.3|111.15|111.3|111.15|111.25|111.1|1638
1606312270000|2020-11-25 13:51:10|111.25|111.1|111.25|111.1|111.25|111.15|111.25|111.1|5507
1606312280000|2020-11-25 13:51:20|||||||||7147
1606312290000|2020-11-25 13:51:30|||||||||402
1606312320000|2020-11-25 13:52:00|111.2|111.05|111.2|111.05|111.2|111.1|111.1|111|16555
1606312340000|2020-11-25 13:52:20|||||||||270
1606312350000|2020-11-25 13:52:30|||||||||2907
1606312370000|2020-11-25 13:52:50|111.25|111.1|111.25|111.1|111.25|111.15|111.15|111.05|15868
1606312380000|2020-11-25 13:53:00|||||||||1334
1606312390000|2020-11-25 13:53:10|||||||||2000
1606312400000|2020-11-25 13:53:20|111.3|111.15|111.35|111.25|111.35|111.25|111.3|111.15|4321
1606312420000|2020-11-25 13:53:40|111.4|111.3|111.4|111.35|111.4|111.35|111.35|111.3|7843
1606312430000|2020-11-25 13:53:50||111.3||111.3||111.35||111.3|914
1606312440000|2020-11-25 13:54:00|||||||||3990
1606312450000|2020-11-25 13:54:10|||||||||2818
1606312470000|2020-11-25 13:54:30|||||||||1795
1606312480000|2020-11-25 13:54:40|||||||||50000
1606312490000|2020-11-25 13:54:50|111.35||111.4||111.4||111.35||1232
1606312510000|2020-11-25 13:55:10|111.45|111.35|111.4|111.3|111.5|111.4|111.4|111.3|9102
1606312560000|2020-11-25 13:56:00|111.35|111.25|111.25|111.15|111.35|111.25|111.25|111.15|6521
1606312570000|2020-11-25 13:56:10|||||||||2232
1606312620000|2020-11-25 13:57:00|||||||||782
1606312660000|2020-11-25 13:57:40|||||||||4468
1606312670000|2020-11-25 13:57:50|111.3|111.2|111.35|111.2|111.4|111.25|111.3|111.15|19362
1606312680000|2020-11-25 13:58:00|111.3||111.3||111.3||111.3||0
1606312690000|2020-11-25 13:58:10|||||||||2227
1606312700000|2020-11-25 13:58:20|111.25|111.15|111.25|111.1|111.3|111.15|111.2|111.1|7248
1606312720000|2020-11-25 13:58:40|111.3|111.15|111.25|111.15|111.3|111.15|111.25|111.15|21360
1606312740000|2020-11-25 13:59:00|||||||||4577
1606312750000|2020-11-25 13:59:10|||||||||2697
1606312760000|2020-11-25 13:59:20|||||||||31451
1606312770000|2020-11-25 13:59:30|111.3|111.2|111.3|111.15|111.3|111.2|111.3|111.15|2454
1606312790000|2020-11-25 13:59:50|111.35|111.2|111.35|111.25|111.35|111.25|111.35|111.2|6871
1606312800000|2020-11-25 14:00:00|111.3|111.3|111.35|111.25|111.35|111.3|111.3|111.25|4685
1606312820000|2020-11-25 14:00:20|111.4|111.3|111.4|111.3|111.45|111.35|111.4|111.3|13373
1606312830000|2020-11-25 14:00:30|111.45|111.35|111.45|111.35|111.5|111.35|111.45|111.35|2975
1606312840000|2020-11-25 14:00:40|||||||||441
1606312850000|2020-11-25 14:00:50|111.5|111.4|111.4|111.3|111.5|111.4|111.4|111.3|17755
1606312860000|2020-11-25 14:01:00|||||||||2871
1606312870000|2020-11-25 14:01:10|||||||||4200
1606312880000|2020-11-25 14:01:20|111.35|111.25|111.35|111.3|111.4|111.3|111.35|111.25|13341
1606312890000|2020-11-25 14:01:30|111.4|111.25|111.4|111.25|111.4|111.25|111.35|111.25|6787
1606312920000|2020-11-25 14:02:00|111.45|111.3|111.45|111.3|111.5|111.35|111.45|111.25|22365
1606312930000|2020-11-25 14:02:10||111.35||111.35||111.35||111.35|0
1606312940000|2020-11-25 14:02:20|111.4|111.3|111.4|111.3|111.4|111.35|111.35|111.25|13946
1606312950000|2020-11-25 14:02:30|111.35|111.25|111.3|111.15|111.4|111.3|111.25|111.15|28168
1606312960000|2020-11-25 14:02:40|||||||||9199
1606313000000|2020-11-25 14:03:20|||||||||1336
1606313010000|2020-11-25 14:03:30|111.25|111.1|111.15|111.05|111.3|111.15|111.15|111.05|26984
1606313020000|2020-11-25 14:03:40|111.1|111|111.15|111|111.15|111.05|111.1|111|32993
1606313030000|2020-11-25 14:03:50|||||||||419
1606313040000|2020-11-25 14:04:00|||||||||10000
1606313050000|2020-11-25 14:04:10|111.1|111.05|111.15|111|111.15|111.05|111.1|111|6516
1606313060000|2020-11-25 14:04:20|||||||||1780
1606313070000|2020-11-25 14:04:30|||||||||973
1606313080000|2020-11-25 14:04:40||111.05||111.05||111.05||111.05|0
1606313100000|2020-11-25 14:05:00|111.1|111|111.05|110.85|111.1|111|110.95|110.85|30787
1606313110000|2020-11-25 14:05:10|||||||||3565
1606313120000|2020-11-25 14:05:20||110.9||110.9||110.9||110.9|14
1606313130000|2020-11-25 14:05:30|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|24890
1606313140000|2020-11-25 14:05:40|||||||||210
1606313150000|2020-11-25 14:05:50|111.05|110.9|111.05|110.85|111.05|110.95|111.05|110.85|4293
1606313170000|2020-11-25 14:06:10|111||111||111||111||16782
1606313180000|2020-11-25 14:06:20|||||||||23293
1606313190000|2020-11-25 14:06:30|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|4708
1606313200000|2020-11-25 14:06:40|110.85||110.85||110.85||110.85||0
1606313210000|2020-11-25 14:06:50||110.75||110.75||110.75||110.75|9441
1606313220000|2020-11-25 14:07:00|||||||||3357
1606313230000|2020-11-25 14:07:10|110.8|110.7|110.75|110.6|110.85|110.7|110.7|110.6|16813
1606313240000|2020-11-25 14:07:20|110.7|110.55|110.55|110.4|110.7|110.55|110.45|110.4|22687
1606313250000|2020-11-25 14:07:30|110.5||110.5||110.5||110.5||0
1606313260000|2020-11-25 14:07:40|110.55|110.45|110.75|110.55|110.8|110.6|110.5|110.4|44643
1606313280000|2020-11-25 14:08:00|||||||||2950
1606313290000|2020-11-25 14:08:10|110.8|110.6|110.8|110.65|110.85|110.7|110.8|110.6|11836
1606313300000|2020-11-25 14:08:20|110.85|110.7|110.8|110.7|110.85|110.75|110.75|110.65|13763
1606313310000|2020-11-25 14:08:30|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.7|13156
1606313320000|2020-11-25 14:08:40|110.9|110.8|110.9|110.8|110.95|110.8|110.85|110.8|7610
1606313330000|2020-11-25 14:08:50|110.95|110.85|110.95|110.8|110.95|110.85|110.95|110.8|4892
1606313340000|2020-11-25 14:09:00|110.9|110.85|110.9|110.85|110.95|110.85|110.9|110.85|840
1606313350000|2020-11-25 14:09:10|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.7|19938
1606313360000|2020-11-25 14:09:20|110.9|110.95|110.8|110.75|111|110.95|110.8|110.75|25000
1606313370000|2020-11-25 14:09:30|||||||||225
1606313380000|2020-11-25 14:09:40|110.85||110.8||110.85||110.8||5000
1606313390000|2020-11-25 14:09:50|||||||||10751
1606313400000|2020-11-25 14:10:00|||||||||348
1606313420000|2020-11-25 14:10:20|110.85||110.85||110.85||110.85||18922
1606313440000|2020-11-25 14:10:40|110.8|110.7|110.9|110.75|110.9|110.75|110.8|110.7|8939
1606313470000|2020-11-25 14:11:10|||||||||12000
1606313480000|2020-11-25 14:11:20||110.8||110.8||110.8||110.8|0
1606313490000|2020-11-25 14:11:30|||||||||2
1606313500000|2020-11-25 14:11:40|||||||||12232
1606313510000|2020-11-25 14:11:50|||||||||990
1606313530000|2020-11-25 14:12:10|||||||||3129
1606313550000|2020-11-25 14:12:30|110.95|110.9|110.85|110.75|110.95|110.9|110.8|110.7|57599
1606313560000|2020-11-25 14:12:40|110.8|110.7|110.7|110.6|110.85|110.7|110.5|110.4|59392
1606313580000|2020-11-25 14:13:00||110.65||110.6||110.65||110.6|5969
1606313590000|2020-11-25 14:13:10||110.55||110.55||110.55||110.55|0
1606313600000|2020-11-25 14:13:20|||||||||9666
1606313620000|2020-11-25 14:13:40|110.75|110.6|110.75|110.65|110.75|110.65|110.75|110.6|5457
1606313640000|2020-11-25 14:14:00|||||||||1806
1606313650000|2020-11-25 14:14:10|||||||||451
1606313670000|2020-11-25 14:14:30|110.8|110.7|110.85|110.75|110.85|110.75|110.75|110.7|3884
1606313680000|2020-11-25 14:14:40|||||||||1804
1606313700000|2020-11-25 14:15:00|||||||||2264
1606313710000|2020-11-25 14:15:10|||||||||1790
1606313720000|2020-11-25 14:15:20|||||||||8971
1606313730000|2020-11-25 14:15:30|||||||||418
1606313760000|2020-11-25 14:16:00|110.9|110.8|111|110.9|111|110.9|110.85|110.75|39872
1606313770000|2020-11-25 14:16:10|111.05|110.95|111.15|111.05|111.15|111.05|111|110.95|15129
1606313790000|2020-11-25 14:16:30|||||||||6257
1606313820000|2020-11-25 14:17:00|111.2|111.1|111.25|111.15|111.25|111.15|111.2|111.1|14620
1606313840000|2020-11-25 14:17:20|111.3|111.2|111.4|111.3|111.4|111.3|111.25|111.2|32776
1606313850000|2020-11-25 14:17:30|||||||||100
1606313870000|2020-11-25 14:17:50|111.45|111.35|111.45|111.4|111.5|111.45|111.45|111.35|21074
1606313880000|2020-11-25 14:18:00|111.5||111.5||111.5||111.45||2719
1606313890000|2020-11-25 14:18:10|||||||||1795
1606313900000|2020-11-25 14:18:20|111.55|111.45|111.6|111.45|111.6|111.55|111.55|111.4|25013
1606313920000|2020-11-25 14:18:40||111.5||111.5||111.5||111.5|0
1606313940000|2020-11-25 14:19:00|111.55|111.45|111.5|111.4|111.55|111.5|111.45|111.35|55077
1606313960000|2020-11-25 14:19:20|111.55|111.45|111.5|111.4|111.55|111.45|111.45|111.4|7048
1606313970000|2020-11-25 14:19:30|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|1880
1606313990000|2020-11-25 14:19:50|||||||||7557
1606314000000|2020-11-25 14:20:00|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.45|14930
1606314010000|2020-11-25 14:20:10|||||||||3286
1606314020000|2020-11-25 14:20:20|||||||||1122
1606314040000|2020-11-25 14:20:40|111.6|111.5|111.95|111.8|111.95|111.8|111.6|111.5|156526
1606314050000|2020-11-25 14:20:50|111.9|111.75|111.9|111.75|111.9|111.8|111.8|111.75|4340
1606314060000|2020-11-25 14:21:00|111.95|111.8|112|111.9|112|111.9|111.95|111.8|26628
1606314070000|2020-11-25 14:21:10|112.05|111.95|112.05|111.9|112.15|111.95|111.95|111.85|45194
1606314080000|2020-11-25 14:21:20|112|111.95|112|111.9|112.05|111.95|111.95|111.9|44798
1606314090000|2020-11-25 14:21:30|112.05|111.95|112.05|111.95|112.05|111.95|112|111.9|8025
1606314110000|2020-11-25 14:21:50|||||||||4434
1606314120000|2020-11-25 14:22:00|112.1|112|112.2|112.1|112.25|112.2|112.1|111.95|52149
1606314130000|2020-11-25 14:22:10|112.25|112.15|112.3|112.15|112.35|112.25|112.25|112.15|39512
1606314140000|2020-11-25 14:22:20||112.25||112.2||112.25||112.15|1
1606314150000|2020-11-25 14:22:30|||||||||1311
1606314160000|2020-11-25 14:22:40|||||||||4176
1606314170000|2020-11-25 14:22:50|112.35|112.25|112.35|112.25|112.35|112.25|112.3|112.2|20705
1606314180000|2020-11-25 14:23:00|112.3|112.2|112.35|112.25|112.4|112.3|112.3|112.2|49237
1606314190000|2020-11-25 14:23:10|||||||||14198
1606314200000|2020-11-25 14:23:20|||||||||29734
1606314210000|2020-11-25 14:23:30|||||||||102603
1606314220000|2020-11-25 14:23:40|112.3||112.35||112.35||112.3||2308
1606314230000|2020-11-25 14:23:50|112.4|112.3|112.45|112.35|112.5|112.45|112.4|112.3|96147
1606314240000|2020-11-25 14:24:00|112.5|112.4|112.45|112.35|112.5|112.4|112.45|112.35|19402
1606314250000|2020-11-25 14:24:10|112.5|112.4|112.6|112.5|112.65|112.5|112.5|112.4|24459
1606314260000|2020-11-25 14:24:20|112.65|112.55|112.65|112.55|112.65|112.6|112.6|112.55|13366
1606314270000|2020-11-25 14:24:30|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.55|8238
1606314280000|2020-11-25 14:24:40|112.65|112.65|112.85|112.75|112.85|112.8|112.65|112.65|48546
1606314290000|2020-11-25 14:24:50|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.65|17672
1606314300000|2020-11-25 14:25:00|112.75|112.6|112.7|112.55|112.75|112.6|112.65|112.5|8193
1606314320000|2020-11-25 14:25:20|112.65|112.5|112.4|112.25|112.65|112.5|112.4|112.25|29839
1606314330000|2020-11-25 14:25:30|112.35|112.2|112.3|112.15|112.35|112.25|112.3|112.15|13024
1606314340000|2020-11-25 14:25:40|112.25|112.1|112.15|111.95|112.3|112.1|112.1|111.9|9827
1606314350000|2020-11-25 14:25:50|112.1|112|112.15|112|112.15|112|112.1|112|14363
1606314370000|2020-11-25 14:26:10|112.2|112.05|112.1|112|112.25|112.1|112.1|112|5781
1606314390000|2020-11-25 14:26:30||112.05||112.05||112.05||112.05|0
1606314400000|2020-11-25 14:26:40|112.05|112|112.1|111.95|112.1|112|112.05|111.95|1441
1606314410000|2020-11-25 14:26:50|112.15|112|112.15|112.05|112.15|112.05|112.15|112|50212
1606314420000|2020-11-25 14:27:00|112.1|112|112.05|111.95|112.15|112|112.05|111.95|3247
1606314430000|2020-11-25 14:27:10|112.1|112|112.25|112.05|112.25|112.1|112.1|112|15271
1606314440000|2020-11-25 14:27:20|112.2|112.1|112.25|112.05|112.25|112.15|112.2|112.05|402
1606314450000|2020-11-25 14:27:30|||||||||1763
1606314460000|2020-11-25 14:27:40|112.2|112|112.1|112|112.2|112.05|112.1|112|20227
1606314470000|2020-11-25 14:27:50|112.05|111.95|112.05|111.95|112.1|112|112.05|111.95|60
1606314480000|2020-11-25 14:28:00|112|111.9|111.9|111.8|112.05|111.95|111.9|111.75|33714
1606314500000|2020-11-25 14:28:20||111.75||111.75||111.8||111.75|5429
1606314510000|2020-11-25 14:28:30|111.95|111.8|112.05|111.95|112.1|111.95|111.95|111.8|8253
1606314520000|2020-11-25 14:28:40|112.1|112|112.1|112|112.1|112|112.1|111.95|3171
1606314530000|2020-11-25 14:28:50||111.95||111.95||112||111.95|1629
1606314540000|2020-11-25 14:29:00||112||111.95||112||111.95|50
1606314580000|2020-11-25 14:29:40|||||||||22308
1606314590000|2020-11-25 14:29:50|112.05||112.1||112.1||112.05||0
1606314600000|2020-11-25 14:30:00|112.05|112|112.1|111.9|112.1|112.05|112|111.85|6787
1606314610000|2020-11-25 14:30:10|112|111.95|112.15|111.9|112.15|112|112|111.85|1519
1606314620000|2020-11-25 14:30:20||111.95||111.95||111.95||111.95|601
1606314630000|2020-11-25 14:30:30|112.05|112|112|111.85|112.05|112|112|111.85|3270
1606314640000|2020-11-25 14:30:40|112.1|111.9|112.2|111.95|112.2|111.95|112.1|111.85|2265
1606314650000|2020-11-25 14:30:50|112.25|112|112.35|112.15|112.35|112.15|112.2|112|3650
1606314660000|2020-11-25 14:31:00|112.2|112.2|112.2|112|112.2|112.2|112.2|112|2215
1606314670000|2020-11-25 14:31:10|112.1|111.85|112.05|111.85|112.1|111.85|112.05|111.85|2217
1606314690000|2020-11-25 14:31:30|112||112||112||112||0
1606314710000|2020-11-25 14:31:50|||||||||2217
1606314720000|2020-11-25 14:32:00|111.9|111.7|111.95|111.7|111.95|111.75|111.9|111.7|1100
1606314730000|2020-11-25 14:32:10|111.9||111.9||111.9||111.9||0
1606314740000|2020-11-25 14:32:20||111.75||111.75||111.75||111.75|0
1606314780000|2020-11-25 14:33:00|111.85|111.65|111.85|111.65|111.85|111.65|111.85|111.65|649
1606314800000|2020-11-25 14:33:20||111.7||111.75||111.75||111.7|370
1606314810000|2020-11-25 14:33:30|111.95|111.8|112|111.8|112|111.8|111.95|111.8|1025
1606314830000|2020-11-25 14:33:50||111.85||111.85||111.85||111.85|0
1606314840000|2020-11-25 14:34:00||111.8||111.8||111.85||111.8|0
1606314860000|2020-11-25 14:34:20|112.1|111.85|112.15|111.95|112.15|111.95|112.1|111.85|4110
1606314870000|2020-11-25 14:34:30|112.35|112|112.45|112.25|112.5|112.3|112.3|112|4515
1606314880000|2020-11-25 14:34:40|112.5|112.3|112.5|112.35|112.55|112.4|112.5|112.3|2200
1606314890000|2020-11-25 14:34:50|112.35|112.25|112.35|112.15|112.35|112.3|112.35|112.15|1000
1606314900000|2020-11-25 14:35:00|112.3||112.35||112.35||112.3||0
1606314940000|2020-11-25 14:35:40|||||||||14
1606314960000|2020-11-25 14:36:00|112.2|112|112.3|112.1|112.3|112.15|112.2|112|2367
1606314980000|2020-11-25 14:36:20|112.25|112|112.2|112|112.25|112|112.2|112|2195
1606314990000|2020-11-25 14:36:30|112.15|111.95|112|111.85|112.15|111.95|112|111.85|2225
1606315000000|2020-11-25 14:36:40||111.8||111.8||111.8||111.8|328
1606315010000|2020-11-25 14:36:50|111.95||111.95||111.95||111.95||0
1606315020000|2020-11-25 14:37:00|111.9|111.75|111.9|111.75|111.95|111.75|111.9|111.75|133
1606315030000|2020-11-25 14:37:10|111.85|111.7|111.85|111.7|111.85|111.7|111.85|111.7|198
1606315050000|2020-11-25 14:37:30||111.65||111.65||111.65||111.65|386
1606315060000|2020-11-25 14:37:40|111.8|111.7|111.8|111.6|111.8|111.7|111.8|111.6|0
1606315090000|2020-11-25 14:38:10|111.75|111.5|111.7|111.5|111.75|111.5|111.7|111.5|2890
1606315100000|2020-11-25 14:38:20|111.6|111.45|111.5|111.3|111.6|111.45|111.5|111.3|3728
1606315110000|2020-11-25 14:38:30|111.45|111.35|111.45|111.25|111.45|111.35|111.45|111.25|13
1606315120000|2020-11-25 14:38:40|111.4|111.2|111.35|111.2|111.4|111.2|111.35|111.2|423
1606315130000|2020-11-25 14:38:50|111.3|111.05|111.15|111|111.3|111.05|111.15|111|13434
1606315140000|2020-11-25 14:39:00|111|111.05|111|110.75|111|111.05|111|110.75|2623
1606315160000|2020-11-25 14:39:20|110.95||110.9||110.95||110.9||0
1606315180000|2020-11-25 14:39:40|110.85||110.85||110.85||110.85||0
1606315190000|2020-11-25 14:39:50||110.65||110.6||110.65||110.6|1289
1606315200000|2020-11-25 14:40:00|110.8||110.8||110.8||110.8||0
1606315230000|2020-11-25 14:40:30|110.9|110.7|111|110.85|111|110.85|110.9|110.7|5992
1606315240000|2020-11-25 14:40:40|110.9|110.8|110.9|110.65|110.9|110.8|110.9|110.65|431
1606315250000|2020-11-25 14:40:50|111|110.75|111.1|110.9|111.1|110.9|111|110.75|4039
1606315260000|2020-11-25 14:41:00|111.05|110.95|111.15|110.95|111.15|110.95|111.05|110.9|876
1606315270000|2020-11-25 14:41:10|111.1|110.9|111.15|110.9|111.15|110.9|111.1|110.9|394
1606315280000|2020-11-25 14:41:20|111.2|110.95|111.15|111|111.2|111|111.15|110.95|756
1606315300000|2020-11-25 14:41:40|111.2|111.05|111.3|111.15|111.3|111.15|111.2|111.05|2451
1606315310000|2020-11-25 14:41:50|||||||||3257
1606315320000|2020-11-25 14:42:00|111.25|111.05|111.25|111.05|111.25|111.05|111.25|111.05|0
1606315360000|2020-11-25 14:42:40|111.1|110.9|111.1|110.85|111.15|110.9|111.1|110.85|1515
1606315370000|2020-11-25 14:42:50|111.05|110.9|111.15|110.9|111.15|110.9|111.05|110.9|0
1606315380000|2020-11-25 14:43:00|111.1|110.95|111|110.8|111.1|110.95|111|110.8|5995
1606315390000|2020-11-25 14:43:10|110.95|110.85|110.9|110.75|110.95|110.85|110.9|110.75|1693
1606315400000|2020-11-25 14:43:20|110.85|110.7|110.85|110.65|110.85|110.7|110.85|110.65|0
1606315420000|2020-11-25 14:43:40|110.9|110.75|110.9|110.75|110.95|110.75|110.9|110.75|805
1606315430000|2020-11-25 14:43:50|110.95||110.95||110.95||110.9||0
1606315460000|2020-11-25 14:44:20|111|110.8|111|110.8|111|110.8|111|110.8|315
1606315490000|2020-11-25 14:44:50||110.85||110.85||110.85||110.85|203
1606315500000|2020-11-25 14:45:00|111.2|111.05|111.3|111.1|111.3|111.1|111.2|111.05|2621
1606315520000|2020-11-25 14:45:20|||||||||1074
1606315530000|2020-11-25 14:45:30|111.35|111.2|111.35|111.2|111.35|111.2|111.35|111.2|360
1606315540000|2020-11-25 14:45:40|111.4|111.25|111.4|111.3|111.45|111.3|111.35|111.25|22144
1606315550000|2020-11-25 14:45:50|||||||||10000
1606315560000|2020-11-25 14:46:00|111.45|111.4|111.35|111.2|111.45|111.4|111.35|111.2|22775
1606315570000|2020-11-25 14:46:10|111.3|111.15|111.25|111.1|111.3|111.2|111.25|111.1|5775
1606315580000|2020-11-25 14:46:20|111.2|111.05|111.15|111|111.2|111.05|111.1|111|8829
1606315600000|2020-11-25 14:46:40|111.1|111.05|111.2|111.05|111.2|111.05|111.1|111.05|2000
1606315610000|2020-11-25 14:46:50|111.15|111.1|111.2|111.05|111.2|111.1|111.15|111.05|386
1606315620000|2020-11-25 14:47:00||111.1||111.1||111.1||111.1|4464
1606315630000|2020-11-25 14:47:10|111.15|111.05|111.1|111|111.15|111.1|111.1|110.95|5944
1606315650000|2020-11-25 14:47:30|111.05|110.95|111.25|111.05|111.25|111.15|111.05|110.9|28362
1606315660000|2020-11-25 14:47:40|111.3|111.1|111.3|111.15|111.3|111.15|111.3|111.1|0
1606315670000|2020-11-25 14:47:50||111.2||111.2||111.2||111.2|8972
1606315680000|2020-11-25 14:48:00|111.35|111.25|111.35|111.25|111.45|111.3|111.35|111.25|1578
1606315690000|2020-11-25 14:48:10|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|8
1606315710000|2020-11-25 14:48:30||111.35||111.35||111.35||111.35|2568
1606315720000|2020-11-25 14:48:40|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|15153
1606315730000|2020-11-25 14:48:50|||||||||7615
1606315740000|2020-11-25 14:49:00|111.5|111.4|111.5|111.35|111.5|111.4|111.5|111.35|23020
1606315760000|2020-11-25 14:49:20|111.45|111.4|111.4|111.25|111.45|111.4|111.3|111.2|44076
1606315770000|2020-11-25 14:49:30|111.45|111.4|111.45|111.3|111.45|111.4|111.4|111.3|24451
1606315780000|2020-11-25 14:49:40|111.4|111.25|111.3|111.15|111.45|111.3|111.3|111.15|9811
1606315790000|2020-11-25 14:49:50|111.35|111.2|111.4|111.25|111.45|111.3|111.35|111.2|75335
1606315800000|2020-11-25 14:50:00|111.35|111.2|111.3|111.15|111.35|111.2|111.3|111.15|5000
1606315810000|2020-11-25 14:50:10|111.35|111.35|111.4|111.25|111.4|111.35|111.25|111.15|47897
1606315820000|2020-11-25 14:50:20|111.45|111.3|111.55|111.45|111.6|111.45|111.35|111.25|18161
1606315830000|2020-11-25 14:50:30|111.5|111.4|111.55|111.45|111.55|111.45|111.45|111.35|12401
1606315840000|2020-11-25 14:50:40|111.5|111.4|111.65|111.5|111.65|111.55|111.5|111.4|10456
1606315850000|2020-11-25 14:50:50|111.6|111.55|111.55|111.4|111.6|111.55|111.5|111.4|7796
1606315860000|2020-11-25 14:51:00|111.6|111.45|111.45|111.35|111.6|111.45|111.45|111.35|21147
1606315870000|2020-11-25 14:51:10|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|7032
1606315880000|2020-11-25 14:51:20||111.3||111.3||111.3||111.3|0
1606315890000|2020-11-25 14:51:30|111.45|111.4|111.5|111.35|111.5|111.4|111.4|111.3|72507
1606315900000|2020-11-25 14:51:40|111.55|111.4|111.55|111.45|111.55|111.5|111.5|111.4|19316
1606315910000|2020-11-25 14:51:50|111.5|111.4|111.5|111.4|111.5|111.4|111.45|111.3|13081
1606315940000|2020-11-25 14:52:20|111.45|111.45|111.4|111.3|111.45|111.45|111.35|111.3|8882
1606315960000|2020-11-25 14:52:40|||||||||500
1606315970000|2020-11-25 14:52:50|111.35|111.25|111.5|111.35|111.5|111.35|111.3|111.25|13787
1606315980000|2020-11-25 14:53:00|111.45|111.3|111.4|111.25|111.45|111.35|111.35|111.25|26951
1606315990000|2020-11-25 14:53:10|111.35|111.2|111.3|111.15|111.35|111.2|111.25|111.15|16488
1606316000000|2020-11-25 14:53:20|111.25|111.2|111.15|111|111.25|111.2|111.15|111|27951
1606316030000|2020-11-25 14:53:50||111.05||111.05||111.05||111.05|0
1606316040000|2020-11-25 14:54:00|111.1|111|111.1|111|111.15|111|111.1|111|12442
1606316050000|2020-11-25 14:54:10|||||||||2713
1606316070000|2020-11-25 14:54:30|111.15|111.05|111.2|111.1|111.25|111.15|111.1|111.05|24794
1606316080000|2020-11-25 14:54:40|111.25|111.15|111.25|111.1|111.25|111.15|111.25|111.1|5657
1606316090000|2020-11-25 14:54:50|||||||||12533
1606316100000|2020-11-25 14:55:00|111.3|111.15|111.4|111.2|111.4|111.25|111.3|111.15|13921
1606316110000|2020-11-25 14:55:10||111.25||111.25||111.25||111.25|225
1606316120000|2020-11-25 14:55:20|111.35|111.2|111.25|111.1|111.35|111.25|111.2|111.1|39648
1606316130000|2020-11-25 14:55:30|111.2||111.2||111.2||111.2||0
1606316140000|2020-11-25 14:55:40|111.25|111.15|111.65|111.5|111.65|111.5|111.25|111.15|146212
1606316150000|2020-11-25 14:55:50|111.6|111.55|111.45|111.35|111.65|111.55|111.45|111.35|66360
1606316160000|2020-11-25 14:56:00|111.4|111.3|111.45|111.3|111.45|111.35|111.35|111.25|5690
1606316170000|2020-11-25 14:56:10|||||||||450
1606316210000|2020-11-25 14:56:50|111.5|111.35|111.55|111.45|111.65|111.55|111.5|111.3|26034
1606316220000|2020-11-25 14:57:00|111.5|111.4|111.5|111.35|111.55|111.4|111.45|111.35|15402
1606316230000|2020-11-25 14:57:10|111.45|111.3|111.45|111.3|111.45|111.35|111.35|111.3|26271
1606316240000|2020-11-25 14:57:20|111.4|111.35|111.45|111.3|111.45|111.35|111.35|111.3|8975
1606316250000|2020-11-25 14:57:30|111.4|111.25|111.45|111.3|111.45|111.35|111.4|111.25|36391
1606316260000|2020-11-25 14:57:40|111.4|111.25|111.45|111.35|111.45|111.35|111.4|111.25|7207
1606316270000|2020-11-25 14:57:50||111.3||111.3||111.35||111.3|18191
1606316280000|2020-11-25 14:58:00|111.4|111.35|111.5|111.35|111.55|111.45|111.4|111.3|31362
1606316290000|2020-11-25 14:58:10|111.45|111.3|111.45|111.3|111.5|111.4|111.4|111.3|11321
1606316300000|2020-11-25 14:58:20|111.5|111.35|111.5|111.35|111.5|111.4|111.45|111.35|7197
1606316320000|2020-11-25 14:58:40|111.45|111.3|111.45|111.3|111.45|111.3|111.4|111.3|7489
1606316350000|2020-11-25 14:59:10|111.4|111.25|111.45|111.3|111.45|111.35|111.35|111.25|42906
1606316360000|2020-11-25 14:59:20|||||||||3000
1606316370000|2020-11-25 14:59:30|111.4|111.35|111.45|111.3|111.45|111.35|111.4|111.3|5952
1606316380000|2020-11-25 14:59:40|111.5|111.35|111.45|111.35|111.5|111.4|111.45|111.35|21652
1606316390000|2020-11-25 14:59:50|111.5|111.4|111.6|111.5|111.65|111.5|111.5|111.4|17651
1606316400000|2020-11-25 15:00:00|111.65|111.55|111.6|111.5|111.65|111.55|111.6|111.5|15662
1606316410000|2020-11-25 15:00:10|111.55|111.4|111.55|111.4|111.6|111.5|111.55|111.4|6269
1606316430000|2020-11-25 15:00:30|111.5|111.5|111.5|111.4|111.5|111.5|111.5|111.4|4900
1606316440000|2020-11-25 15:00:40|111.45|111.35|111.4|111.25|111.5|111.35|111.4|111.25|20460
1606316450000|2020-11-25 15:00:50|111.45|111.3|111.45|111.35|111.5|111.35|111.4|111.25|59620
1606316460000|2020-11-25 15:01:00||111.3||111.3||111.3||111.3|13044
1606316480000|2020-11-25 15:01:20|||||||||4454
1606316500000|2020-11-25 15:01:40|111.4|111.35|111.3|111.2|111.45|111.35|111.3|111.2|51564
1606316510000|2020-11-25 15:01:50|111.35|111.25|111.3|111.2|111.4|111.3|111.3|111.2|39712
1606316520000|2020-11-25 15:02:00|111.25|111.15|111.25|111.15|111.3|111.2|111.25|111.15|11268
1606316530000|2020-11-25 15:02:10|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|6293
1606316540000|2020-11-25 15:02:20|111.05|111|111.1|110.95|111.1|111|111|110.85|46688
1606316550000|2020-11-25 15:02:30|111.05|111|111.1|110.9|111.1|111|111|110.9|11885
1606316560000|2020-11-25 15:02:40|111.15|110.95|111.1|110.95|111.15|111|111.1|110.9|13426
1606316570000|2020-11-25 15:02:50|111.05|110.9|111.1|110.95|111.2|111.1|111.05|110.9|15352
1606316580000|2020-11-25 15:03:00|111.15|111|111.2|111.05|111.2|111.05|111.1|111|8455
1606316590000|2020-11-25 15:03:10|||||||||3574
1606316610000|2020-11-25 15:03:30|111.15|111|111.1|110.95|111.15|111|110.9|110.8|43449
1606316620000|2020-11-25 15:03:40|111.05|110.9|111.05|110.9|111.15|111|111|110.8|57125
1606316630000|2020-11-25 15:03:50|111.1|110.95|111.05|110.95|111.1|111|111.05|110.9|53737
1606316640000|2020-11-25 15:04:00|111.1|111|111.2|111.05|111.2|111.15|111.1|110.95|128672
1606316650000|2020-11-25 15:04:10|111.15|111.1|111.25|111.1|111.25|111.15|111.15|111|25778
1606316660000|2020-11-25 15:04:20|111.3|111.15|111.35|111.25|111.4|111.3|111.25|111.15|65170
1606316670000|2020-11-25 15:04:30|111.4|111.3|111.45|111.25|111.45|111.35|111.35|111.25|73887
1606316680000|2020-11-25 15:04:40|111.4|111.3|111.45|111.3|111.45|111.4|111.3|111.1|198040
1606316690000|2020-11-25 15:04:50|111.4|111.4|111.45|111.35|111.45|111.4|111.35|111.25|154226
1606316700000|2020-11-25 15:05:00|111.4|111.4|111.45|111.3|111.45|111.4|111.35|111.3|67484
1606316710000|2020-11-25 15:05:10|111.4|111.4|111.45|111.35|111.45|111.4|111.4|111.3|24638
1606316720000|2020-11-25 15:05:20|111.5|111.4|111.5|111.35|111.5|111.4|111.5|111.35|14103
1606316730000|2020-11-25 15:05:30|111.45|111.3|111.45|111.4|111.5|111.4|111.4|111.25|31696
1606316740000|2020-11-25 15:05:40|111.4|111.35|111.5|111.4|111.5|111.4|111.4|111.25|6484
1606316750000|2020-11-25 15:05:50|111.45||111.45||111.45||111.45||0
1606316760000|2020-11-25 15:06:00|111.4|111.35|111.35|111.25|111.45|111.4|111.35|111.25|21633
1606316770000|2020-11-25 15:06:10|111.3|111.2|111.2|111.1|111.3|111.2|111.2|111.1|22382
1606316780000|2020-11-25 15:06:20|111.15|111.05|111.2|111.05|111.2|111.05|111.1|111|20472
1606316790000|2020-11-25 15:06:30|111.15|111.1|111.1|111|111.15|111.1|111.1|111|825
1606316800000|2020-11-25 15:06:40|111.05|110.95|110.95|110.85|111.05|110.95|110.95|110.85|22268
1606316820000|2020-11-25 15:07:00|110.9|110.8|110.9|110.8|110.9|110.8|110.85|110.75|35048
1606316830000|2020-11-25 15:07:10|110.95|110.85|110.9|110.75|111.1|110.95|110.9|110.75|64812
1606316840000|2020-11-25 15:07:20|110.85|110.7|110.85|110.7|110.85|110.7|110.85|110.7|4594
1606316850000|2020-11-25 15:07:30|||||||||21079
1606316860000|2020-11-25 15:07:40|110.9|110.75|110.9|110.75|110.95|110.85|110.9|110.75|42206
1606316870000|2020-11-25 15:07:50|110.85|110.7|110.85|110.7|110.9|110.7|110.85|110.7|2152
1606316880000|2020-11-25 15:08:00|||||||||6404
1606316900000|2020-11-25 15:08:20|||||||||4783
1606316910000|2020-11-25 15:08:30|110.8|110.65|110.75|110.6|110.8|110.65|110.75|110.6|22425
1606316920000|2020-11-25 15:08:40|110.7|110.55|110.7|110.55|110.75|110.7|110.7|110.55|18413
1606316930000|2020-11-25 15:08:50|110.65|110.5|110.7|110.55|110.7|110.6|110.6|110.5|26910
1606316940000|2020-11-25 15:09:00|110.65|110.5|110.6|110.55|110.65|110.55|110.6|110.5|6705
1606316960000|2020-11-25 15:09:20|110.65||110.65||110.65||110.65||7112
1606316970000|2020-11-25 15:09:30|110.6|110.6|110.75|110.6|110.75|110.65|110.6|110.6|22894
1606316980000|2020-11-25 15:09:40|110.8|110.65|110.75|110.65|110.8|110.7|110.75|110.65|9490
1606316990000|2020-11-25 15:09:50|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|4354
1606317010000|2020-11-25 15:10:10|||||||||33
1606317020000|2020-11-25 15:10:20|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|7305
1606317050000|2020-11-25 15:10:50|110.95|110.85|110.95|110.8|111|110.85|110.9|110.8|20066
1606317060000|2020-11-25 15:11:00|||||||||886
1606317070000|2020-11-25 15:11:10||110.85||110.8||110.85||110.8|8625
1606317080000|2020-11-25 15:11:20|110.9|110.75|110.8|110.7|110.9|110.75|110.8|110.65|15318
1606317090000|2020-11-25 15:11:30|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|4550
1606317100000|2020-11-25 15:11:40|110.65|110.55|110.65|110.55|110.65|110.6|110.65|110.55|0
1606317110000|2020-11-25 15:11:50|110.6|110.6|110.6|110.5|110.65|110.6|110.6|110.5|16932
1606317120000|2020-11-25 15:12:00|||||||||7481
1606317140000|2020-11-25 15:12:20|||||||||3634
1606317150000|2020-11-25 15:12:30|110.55|110.45|110.55|110.4|110.6|110.45|110.55|110.4|15868
1606317160000|2020-11-25 15:12:40||110.45||110.45||110.45||110.4|9081
1606317170000|2020-11-25 15:12:50|110.5|110.5|110.65|110.55|110.65|110.55|110.5|110.5|7885
1606317190000|2020-11-25 15:13:10||110.5||110.5||110.5||110.5|44107
1606317200000|2020-11-25 15:13:20|||||||||26567
1606317210000|2020-11-25 15:13:30||110.55||110.55||110.55||110.55|0
1606317220000|2020-11-25 15:13:40|||||||||4670
1606317230000|2020-11-25 15:13:50|110.7|110.6|110.75|110.65|110.8|110.65|110.7|110.6|9892
1606317240000|2020-11-25 15:14:00|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.55|313
1606317250000|2020-11-25 15:14:10||110.55||110.55||110.55||110.55|3427
1606317260000|2020-11-25 15:14:20|110.75|110.6|110.85|110.7|110.85|110.75|110.65|110.6|32005
1606317270000|2020-11-25 15:14:30|110.9|110.75|110.9|110.8|110.9|110.8|110.9|110.75|5000
1606317290000|2020-11-25 15:14:50|110.95|110.85|110.95|110.8|110.95|110.85|110.95|110.8|14281
1606317310000|2020-11-25 15:15:10||110.85||110.9||110.9||110.85|1490
1606317320000|2020-11-25 15:15:20|111|110.85|110.95|110.9|111|110.9|110.95|110.85|9005
1606317330000|2020-11-25 15:15:30|111|110.95|111|110.9|111|110.95|111|110.9|1935
1606317340000|2020-11-25 15:15:40|110.95|110.85|111|110.9|111|110.9|110.95|110.85|6885
1606317350000|2020-11-25 15:15:50|110.95|110.85|110.95|110.8|110.95|110.85|110.95|110.8|2251
1606317360000|2020-11-25 15:16:00|110.9|110.75|110.9|110.8|110.9|110.8|110.9|110.75|8640
1606317370000|2020-11-25 15:16:10|110.95|110.85|111|110.9|111|110.9|110.95|110.85|3652
1606317390000|2020-11-25 15:16:30|111.05|110.95|111.05|110.95|111.1|111|111.05|110.95|24707
1606317410000|2020-11-25 15:16:50|111|111|111.05|111|111.05|111|111|110.95|5263
1606317420000|2020-11-25 15:17:00||110.95||110.95||110.95||110.95|27407
1606317440000|2020-11-25 15:17:20|||||||||891
1606317460000|2020-11-25 15:17:40|111|110.9|111.05|110.9|111.1|110.95|110.95|110.9|29710
1606317480000|2020-11-25 15:18:00|111|110.85|111|110.85|111|110.85|110.95|110.85|5764
1606317490000|2020-11-25 15:18:10|||||||||14474
1606317510000|2020-11-25 15:18:30||110.9||110.9||110.9||110.9|2607
1606317530000|2020-11-25 15:18:50|110.95|110.85|110.8|110.7|110.95|110.9|110.8|110.7|16485
1606317540000|2020-11-25 15:19:00|110.75|110.65|110.75|110.65|110.8|110.7|110.7|110.6|4609
1606317550000|2020-11-25 15:19:10|110.7|110.6|110.75|110.6|110.75|110.6|110.7|110.6|2977
1606317610000|2020-11-25 15:20:10|110.8|110.65|110.85|110.75|110.85|110.75|110.75|110.65|13689
1606317620000|2020-11-25 15:20:20|||||||||3375
1606317640000|2020-11-25 15:20:40|110.9|110.8|110.85|110.7|110.9|110.8|110.8|110.7|13329
1606317650000|2020-11-25 15:20:50|110.8|110.8|110.85|110.7|110.85|110.8|110.8|110.7|4970
1606317660000|2020-11-25 15:21:00|||||||||13364
1606317680000|2020-11-25 15:21:20|110.8|110.65|110.75|110.6|110.8|110.65|110.75|110.6|5836
1606317690000|2020-11-25 15:21:30|110.7|110.55|110.65|110.55|110.7|110.6|110.65|110.55|3081
1606317700000|2020-11-25 15:21:40|||||||||451
1606317710000|2020-11-25 15:21:50|||||||||232
1606317720000|2020-11-25 15:22:00|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|7751
1606317730000|2020-11-25 15:22:10|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1606317740000|2020-11-25 15:22:20|110.6|110.5|110.6|110.5|110.6|110.55|110.6|110.5|13207
1606317750000|2020-11-25 15:22:30|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.45|3578
1606317770000|2020-11-25 15:22:50||110.5||110.45||110.5||110.45|6543
1606317780000|2020-11-25 15:23:00|110.55||110.55||110.6||110.55||0
1606317790000|2020-11-25 15:23:10|110.5|110.5|110.6|110.5|110.6|110.5|110.5|110.45|7610
1606317820000|2020-11-25 15:23:40|110.65|110.55|110.65|110.55|110.65|110.6|110.6|110.5|17663
1606317830000|2020-11-25 15:23:50|110.6|110.5|110.6|110.5|110.65|110.5|110.6|110.5|14
1606317840000|2020-11-25 15:24:00|110.55|110.45|110.6|110.45|110.6|110.45|110.55|110.45|1290
1606317860000|2020-11-25 15:24:20|||||||||809
1606317880000|2020-11-25 15:24:40|||||||||4494
1606317890000|2020-11-25 15:24:50||110.5||110.5||110.5||110.5|0
1606317900000|2020-11-25 15:25:00|110.55||110.6||110.6||110.55||4135
1606317910000|2020-11-25 15:25:10|110.65|110.55|110.8|110.7|110.85|110.7|110.65|110.55|38528
1606317920000|2020-11-25 15:25:20|110.85||110.85||110.85||110.85||208
1606317940000|2020-11-25 15:25:40|110.8||110.85||110.85||110.8||0
1606317950000|2020-11-25 15:25:50|110.8|110.65|110.75|110.6|110.8|110.7|110.7|110.6|22966
1606317980000|2020-11-25 15:26:20|110.7|110.65|110.85|110.75|110.85|110.75|110.7|110.65|2367
1606318000000|2020-11-25 15:26:40|||||||||250
1606318010000|2020-11-25 15:26:50|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|5065
1606318020000|2020-11-25 15:27:00|110.85|110.85|110.9|110.75|110.9|110.85|110.8|110.75|17047
1606318030000|2020-11-25 15:27:10|110.85|110.7|110.75|110.6|110.85|110.7|110.75|110.6|9642
1606318040000|2020-11-25 15:27:20|||||||||2090
1606318050000|2020-11-25 15:27:30|110.8|110.65|110.95|110.8|110.95|110.85|110.8|110.65|30819
1606318060000|2020-11-25 15:27:40||110.85||110.85||110.85||110.85|9000
1606318090000|2020-11-25 15:28:10|||||||||2686
1606318100000|2020-11-25 15:28:20|111|110.9|111|110.85|111.05|111|111|110.85|43122
1606318110000|2020-11-25 15:28:30|110.95||110.95||111||110.95||769
1606318120000|2020-11-25 15:28:40|||||||||8004
1606318130000|2020-11-25 15:28:50|||||||||2000
1606318140000|2020-11-25 15:29:00|110.9|110.8|110.95|110.85|110.95|110.85|110.9|110.8|20613
1606318150000|2020-11-25 15:29:10||110.8||110.8||110.8||110.8|20711
1606318160000|2020-11-25 15:29:20|111|110.85|111|110.9|111|110.9|110.95|110.85|6683
1606318180000|2020-11-25 15:29:40|||||||||10203
1606318190000|2020-11-25 15:29:50|||||||||4474
1606318200000|2020-11-25 15:30:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|4396
1606318210000|2020-11-25 15:30:10|111.1|111|111.1|111|111.1|111.05|111.05|111|19704
1606318220000|2020-11-25 15:30:20|111.05|111.05|111.05|110.95|111.1|111.05|111.05|110.9|20655
1606318230000|2020-11-25 15:30:30|||||||||2798
1606318240000|2020-11-25 15:30:40|111|110.9|110.9|110.8|111|110.95|110.9|110.8|18671
1606318250000|2020-11-25 15:30:50|||||||||2877
1606318260000|2020-11-25 15:31:00|110.85|110.75|110.85|110.7|110.85|110.75|110.8|110.7|3246
1606318270000|2020-11-25 15:31:10|||||||||17541
1606318280000|2020-11-25 15:31:20|||||||||348
1606318290000|2020-11-25 15:31:30||110.75||110.75||110.75||110.75|0
1606318300000|2020-11-25 15:31:40||110.7||110.7||110.7||110.7|0
1606318310000|2020-11-25 15:31:50|110.8||110.8||110.8||110.8||0
1606318320000|2020-11-25 15:32:00|110.85|110.75|110.85|110.75|110.85|110.8|110.85|110.7|8268
1606318330000|2020-11-25 15:32:10|110.8||110.85||110.85||110.8||4197
1606318340000|2020-11-25 15:32:20|||||||||10
1606318350000|2020-11-25 15:32:30|110.8|110.7|110.85|110.7|110.85|110.7|110.8|110.7|6305
1606318380000|2020-11-25 15:33:00|||||||||8605
1606318390000|2020-11-25 15:33:10|110.9|110.75|110.9|110.75|110.9|110.8|110.9|110.75|6947
1606318400000|2020-11-25 15:33:20|||||||||1699
1606318410000|2020-11-25 15:33:30|110.85||110.85||110.85||110.85||3494
1606318430000|2020-11-25 15:33:50|110.8|110.7|110.8|110.75|110.85|110.75|110.8|110.7|4585
1606318440000|2020-11-25 15:34:00|110.75|110.7|110.8|110.7|110.8|110.7|110.75|110.7|15708
1606318450000|2020-11-25 15:34:10||110.75||110.7||110.75||110.7|4522
1606318460000|2020-11-25 15:34:20|||||||||11279
1606318470000|2020-11-25 15:34:30|110.75|110.65|111|110.85|111|110.85|110.75|110.65|13797
1606318480000|2020-11-25 15:34:40|111.05|110.9|111.05|110.9|111.05|110.9|111.05|110.9|1000
1606318500000|2020-11-25 15:35:00|111.1|110.95|111.1|111|111.15|111|111|110.95|5849
1606318520000|2020-11-25 15:35:20|||||||||6308
1606318540000|2020-11-25 15:35:40|111.15|111.05|111.15|111.05|111.15|111.05|111.05|111|13468
1606318550000|2020-11-25 15:35:50|111.1||111.1||111.1||111.1||2000
1606318560000|2020-11-25 15:36:00|||||||||147
1606318570000|2020-11-25 15:36:10|111.05|111|111.05|110.95|111.1|111.05|111.05|110.95|18825
1606318580000|2020-11-25 15:36:20|111|110.9|111|110.85|111|110.9|111|110.85|16243
1606318600000|2020-11-25 15:36:40|110.95||110.95||110.95||110.95||0
1606318610000|2020-11-25 15:36:50|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|8116
1606318620000|2020-11-25 15:37:00|110.85|110.75|110.9|110.75|110.9|110.75|110.85|110.75|4323
1606318640000|2020-11-25 15:37:20|110.8|110.8|110.9|110.75|110.9|110.8|110.8|110.75|12742
1606318660000|2020-11-25 15:37:40|110.85|110.8|110.9|110.8|110.9|110.8|110.85|110.8|2451
1606318670000|2020-11-25 15:37:50|||||||||1000
1606318680000|2020-11-25 15:38:00|110.85|110.75|110.85|110.75|110.9|110.8|110.8|110.75|21853
1606318690000|2020-11-25 15:38:10|||||||||8972
1606318700000|2020-11-25 15:38:20|||||||||438
1606318710000|2020-11-25 15:38:30|110.8|110.8|110.85|110.75|110.85|110.8|110.8|110.75|1721
1606318720000|2020-11-25 15:38:40|||||||||4838
1606318730000|2020-11-25 15:38:50|||||||||5000
1606318740000|2020-11-25 15:39:00|||||||||4465
1606318770000|2020-11-25 15:39:30|110.8|110.7|110.75|110.65|110.8|110.7|110.75|110.65|24276
1606318780000|2020-11-25 15:39:40||110.7||110.7||110.7||110.7|100
1606318790000|2020-11-25 15:39:50|110.8|110.75|110.75|110.7|110.8|110.75|110.75|110.7|20181
1606318800000|2020-11-25 15:40:00|110.7|110.65|110.65|110.55|110.7|110.65|110.65|110.55|4308
1606318820000|2020-11-25 15:40:20|110.7|110.6|110.75|110.7|110.75|110.7|110.7|110.6|23256
1606318830000|2020-11-25 15:40:30|110.8|110.75|110.9|110.85|110.95|110.9|110.8|110.75|50228
1606318850000|2020-11-25 15:40:50||110.8||110.8||110.85||110.8|7235
1606318860000|2020-11-25 15:41:00|||||||||5000
1606318870000|2020-11-25 15:41:10|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.85|1982
1606318880000|2020-11-25 15:41:20|||||||||20466
1606318890000|2020-11-25 15:41:30|110.85|110.8|110.85|110.7|110.85|110.8|110.85|110.7|12795
1606318900000|2020-11-25 15:41:40|110.8|110.65|110.65|110.55|110.8|110.7|110.65|110.55|28776
1606318910000|2020-11-25 15:41:50|110.6|110.6|110.7|110.6|110.7|110.65|110.6|110.6|7892
1606318920000|2020-11-25 15:42:00|||||||||1787
1606318940000|2020-11-25 15:42:20|110.75|110.65|110.75|110.7|110.75|110.7|110.7|110.65|10999
1606318950000|2020-11-25 15:42:30|110.7|110.65|110.65|110.55|110.7|110.65|110.65|110.55|7016
1606318960000|2020-11-25 15:42:40|110.6|110.5|110.6|110.55|110.65|110.55|110.6|110.5|5387
1606318970000|2020-11-25 15:42:50||110.5||110.5||110.5||110.5|200
1606318990000|2020-11-25 15:43:10|||||||||12642
1606319000000|2020-11-25 15:43:20|110.55|110.45|110.55|110.45|110.6|110.5|110.5|110.45|7844
1606319020000|2020-11-25 15:43:40|110.6|110.5|110.55|110.5|110.65|110.55|110.55|110.45|76340
1606319030000|2020-11-25 15:43:50|110.6|110.45|110.55|110.45|110.6|110.55|110.55|110.45|21556
1606319040000|2020-11-25 15:44:00|110.5|110.4|110.5|110.35|110.55|110.4|110.5|110.35|34157
1606319050000|2020-11-25 15:44:10|||||||||17994
1606319060000|2020-11-25 15:44:20|110.45|110.3|110.45|110.35|110.5|110.35|110.4|110.3|20384
1606319070000|2020-11-25 15:44:30|||||||||6303
1606319080000|2020-11-25 15:44:40|110.5|110.4|110.45|110.4|110.55|110.4|110.45|110.4|17572
1606319090000|2020-11-25 15:44:50|110.5|110.45|110.5|110.4|110.5|110.45|110.45|110.4|11660
1606319110000|2020-11-25 15:45:10|||||||||892
1606319140000|2020-11-25 15:45:40|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|13106
1606319160000|2020-11-25 15:46:00|110.6|110.5|110.65|110.6|110.65|110.6|110.6|110.5|20760
1606319170000|2020-11-25 15:46:10|110.7|110.65|110.7|110.6|110.7|110.65|110.65|110.6|11778
1606319180000|2020-11-25 15:46:20|110.75|110.65|110.8|110.65|110.8|110.7|110.75|110.65|5779
1606319190000|2020-11-25 15:46:30|110.75||110.75||110.75||110.75||1786
1606319200000|2020-11-25 15:46:40|||||||||100
1606319210000|2020-11-25 15:46:50|110.8|110.7|110.8|110.7|110.8|110.75|110.75|110.65|22116
1606319220000|2020-11-25 15:47:00|110.75|110.75|110.75|110.65|110.75|110.75|110.75|110.65|19247
1606319230000|2020-11-25 15:47:10|||||||||2612
1606319250000|2020-11-25 15:47:30|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|28163
1606319280000|2020-11-25 15:48:00|||||||||200
1606319290000|2020-11-25 15:48:10|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|54602
1606319300000|2020-11-25 15:48:20|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|13347
1606319310000|2020-11-25 15:48:30|111|110.9|111|110.9|111|110.9|110.95|110.85|28318
1606319320000|2020-11-25 15:48:40|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|10287
1606319330000|2020-11-25 15:48:50|111|111|111|110.95|111|111|111|110.95|42121
1606319350000|2020-11-25 15:49:10|111.05|111|111|110.95|111.05|111|111|110.95|15400
1606319360000|2020-11-25 15:49:20|111.05|111|111.1|111|111.1|111|111.05|110.95|3565
1606319400000|2020-11-25 15:50:00|111.15|111.1|111.15|111.05|111.15|111.1|111.1|111.05|23130
1606319410000|2020-11-25 15:50:10|||||||||2000
1606319420000|2020-11-25 15:50:20||111.1||111.05||111.1||111.05|2887
1606319430000|2020-11-25 15:50:30|111.1|111|111.05|110.95|111.1|111|111|110.95|61281
1606319450000|2020-11-25 15:50:50|||||||||896
1606319460000|2020-11-25 15:51:00|111|110.9|110.95|110.9|111|110.9|110.9|110.85|29737
1606319470000|2020-11-25 15:51:10|||||||||9850
1606319480000|2020-11-25 15:51:20||110.85||110.85||110.85||110.85|10928
1606319490000|2020-11-25 15:51:30|||||||||10456
1606319500000|2020-11-25 15:51:40|||||||||15587
1606319510000|2020-11-25 15:51:50|110.9|110.8|110.85|110.8|110.9|110.8|110.85|110.75|5037
1606319520000|2020-11-25 15:52:00||110.75||110.75||110.75||110.75|3896
1606319530000|2020-11-25 15:52:10|110.9|110.8|110.9|110.85|110.9|110.85|110.85|110.8|22051
1606319540000|2020-11-25 15:52:20|110.85|110.8|110.95|110.9|111.05|110.9|110.85|110.8|14506
1606319550000|2020-11-25 15:52:30|111|110.95|111.05|110.9|111.05|110.95|111|110.9|337
1606319560000|2020-11-25 15:52:40||110.95||110.95||110.95||110.95|0
1606319580000|2020-11-25 15:53:00|||||||||6234
1606319600000|2020-11-25 15:53:20|111.1|111|111.1|111|111.15|111.05|111.05|111|18992
1606319610000|2020-11-25 15:53:30|||||||||437
1606319620000|2020-11-25 15:53:40|111.15||111.15||111.15||111.15||0
1606319630000|2020-11-25 15:53:50||111.05||111.05||111.05||111.05|0
1606319640000|2020-11-25 15:54:00|||||||||32328
1606319650000|2020-11-25 15:54:10|111.2|111.1|111.25|111.15|111.25|111.15|111.15|111.05|63645
1606319660000|2020-11-25 15:54:20|111.3|111.2|111.3|111.2|111.3|111.25|111.3|111.15|12136
1606319670000|2020-11-25 15:54:30||111.25||111.25||111.25||111.25|2541
1606319680000|2020-11-25 15:54:40|||||||||10512
1606319700000|2020-11-25 15:55:00|111.25|111.2|111.05|110.95|111.3|111.2|111.05|110.95|64727
1606319710000|2020-11-25 15:55:10|111|110.9|111|110.9|111.05|110.95|110.95|110.9|12820
1606319720000|2020-11-25 15:55:20|110.95|110.85|110.95|110.85|110.95|110.85|110.9|110.85|10540
1606319730000|2020-11-25 15:55:30|111|110.9|111|110.9|111|110.95|110.95|110.9|8297
1606319740000|2020-11-25 15:55:40|||||||||1782
1606319750000|2020-11-25 15:55:50|110.95|110.85|110.95|110.9|111|110.9|110.95|110.85|8603
1606319770000|2020-11-25 15:56:10|111|110.95|111|110.95|111|110.95|111|110.95|22390
1606319780000|2020-11-25 15:56:20||110.9||110.9||110.9||110.9|0
1606319790000|2020-11-25 15:56:30|110.9|110.85|111|110.9|111|110.9|110.9|110.85|7144
1606319800000|2020-11-25 15:56:40|110.95|110.85|110.95|110.9|111|110.9|110.95|110.85|3890
1606319810000|2020-11-25 15:56:50|110.9|110.85|110.95|110.85|111|110.9|110.9|110.85|4390
1606319840000|2020-11-25 15:57:20||110.9||110.9||110.9||110.9|0
1606319860000|2020-11-25 15:57:40|||||||||450
1606319870000|2020-11-25 15:57:50|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.85|3366
1606319880000|2020-11-25 15:58:00|110.85|110.8|110.85|110.75|110.85|110.8|110.85|110.75|17425
1606319890000|2020-11-25 15:58:10|110.8|110.8|110.8|110.75|110.85|110.8|110.8|110.75|7999
1606319900000|2020-11-25 15:58:20|||||||||341
1606319910000|2020-11-25 15:58:30||110.7||110.7||110.75||110.7|5336
1606319930000|2020-11-25 15:58:50|110.75|110.75|110.8|110.7|110.8|110.75|110.75|110.7|5023
1606319940000|2020-11-25 15:59:00|110.85|110.75|110.85|110.8|110.9|110.85|110.85|110.75|25326
1606319950000|2020-11-25 15:59:10|110.9||110.9||110.9||110.85||3544
1606319990000|2020-11-25 15:59:50|||||||||2490
1606320000000|2020-11-25 16:00:00|||||||||2683
1606320010000|2020-11-25 16:00:10|||||||||3652
1606320020000|2020-11-25 16:00:20|||||||||438
1606320040000|2020-11-25 16:00:40|110.95|110.85|111|110.9|111|110.95|110.95|110.85|16282
1606320060000|2020-11-25 16:01:00|||||||||200
1606320070000|2020-11-25 16:01:10|||||||||1983
1606320090000|2020-11-25 16:01:30|110.95|110.95|111|110.95|111|110.95|110.95|110.9|4698
1606320100000|2020-11-25 16:01:40|111.05|111|111|110.95|111.05|111|111|110.95|6433
1606320110000|2020-11-25 16:01:50|111.05||111.05||111.05||111.05||0
1606320120000|2020-11-25 16:02:00|111|110.9|111|110.9|111|110.9|111|110.9|15110
1606320130000|2020-11-25 16:02:10|110.95|110.85|110.95|110.9|111|110.9|110.9|110.85|44592
1606320140000|2020-11-25 16:02:20|111||111||111||110.95||5691
1606320150000|2020-11-25 16:02:30|111.05|110.95|111|110.9|111.05|110.95|111|110.9|15629
1606320160000|2020-11-25 16:02:40|110.95|110.85|111|110.9|111.1|110.95|110.95|110.85|87944
1606320180000|2020-11-25 16:03:00|||||||||8400
1606320230000|2020-11-25 16:03:50|110.95|110.85|110.9|110.85|110.95|110.85|110.9|110.85|25020
1606320240000|2020-11-25 16:04:00|110.95|110.9|110.95|110.85|110.95|110.9|110.9|110.85|14511
1606320250000|2020-11-25 16:04:10|||||||||7183
1606320280000|2020-11-25 16:04:40|110.9|110.8|110.9|110.8|110.9|110.85|110.85|110.8|22898
1606320300000|2020-11-25 16:05:00|110.85|110.75|110.85|110.8|110.9|110.8|110.8|110.75|37598
1606320310000|2020-11-25 16:05:10||110.75||110.75||110.75||110.75|1644
1606320330000|2020-11-25 16:05:30|||||||||945
1606320340000|2020-11-25 16:05:40|||||||||3574
1606320360000|2020-11-25 16:06:00|||||||||2650
1606320390000|2020-11-25 16:06:30|110.9|110.8|110.9|110.85|110.9|110.85|110.85|110.8|33859
1606320400000|2020-11-25 16:06:40|110.95|110.9|111.05|110.95|111.05|110.95|110.9|110.85|21919
1606320410000|2020-11-25 16:06:50|111.1|111|111.15|111.05|111.15|111.05|111.1|111|17136
1606320420000|2020-11-25 16:07:00|111.1|111|111.05|110.95|111.1|111|111|110.95|34572
1606320430000|2020-11-25 16:07:10|||||||||894
1606320440000|2020-11-25 16:07:20|111|110.9|110.9|110.8|111|110.95|110.9|110.8|34027
1606320450000|2020-11-25 16:07:30|||||||||171
1606320460000|2020-11-25 16:07:40|||||||||300
1606320470000|2020-11-25 16:07:50|110.85|110.85|110.9|110.8|110.95|110.9|110.85|110.8|27970
1606320480000|2020-11-25 16:08:00|110.95|110.9|110.95|110.85|110.95|110.9|110.9|110.85|14858
1606320490000|2020-11-25 16:08:10|111|110.9|111.05|110.95|111.05|110.95|111|110.9|7768
1606320500000|2020-11-25 16:08:20|111.1|111|111.1|111|111.1|111|111.1|111|8447
1606320510000|2020-11-25 16:08:30|111.05|110.95|111.05|110.95|111.1|110.95|111.05|110.95|12642
1606320520000|2020-11-25 16:08:40|111|111|111|110.9|111|111|110.95|110.85|21418
1606320530000|2020-11-25 16:08:50|110.95|110.85|110.95|110.85|111|110.85|110.9|110.85|37502
1606320540000|2020-11-25 16:09:00|111|110.9|110.85|110.8|111|110.9|110.85|110.8|54218
1606320550000|2020-11-25 16:09:10|110.9||110.9||110.9||110.9||8183
1606320560000|2020-11-25 16:09:20|||||||||8666
1606320570000|2020-11-25 16:09:30|||||||||7400
1606320580000|2020-11-25 16:09:40|||||||||5970
1606320590000|2020-11-25 16:09:50|110.85|110.75|110.8|110.65|110.85|110.75|110.75|110.65|52135
1606320600000|2020-11-25 16:10:00||110.7||110.7||110.7||110.65|1077
1606320610000|2020-11-25 16:10:10|||||||||749
1606320620000|2020-11-25 16:10:20|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.75|32896
1606320630000|2020-11-25 16:10:30|110.9||110.85||110.9||110.85||2683
1606320640000|2020-11-25 16:10:40|||||||||1744
1606320650000|2020-11-25 16:10:50|||||||||1175
1606320660000|2020-11-25 16:11:00|||||||||735
1606320670000|2020-11-25 16:11:10|||||||||20
1606320690000|2020-11-25 16:11:30|110.8|110.8|110.8|110.7|110.85|110.8|110.75|110.65|36325
1606320700000|2020-11-25 16:11:40|110.85|110.75|110.85|110.7|110.85|110.75|110.8|110.7|606
1606320710000|2020-11-25 16:11:50|||||||||24312
1606320720000|2020-11-25 16:12:00|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.75|50450
1606320740000|2020-11-25 16:12:20|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|8813
1606320750000|2020-11-25 16:12:30|||||||||7000
1606320780000|2020-11-25 16:13:00|110.85||110.9||110.9||110.85||2507
1606320790000|2020-11-25 16:13:10|110.95|110.85|111.05|110.9|111.05|110.95|110.9|110.85|78039
1606320800000|2020-11-25 16:13:20|111|110.95|111.05|110.95|111.05|110.95|111|110.9|11422
1606320810000|2020-11-25 16:13:30|111.1|111|111.1|111.05|111.15|111.05|111.05|111|50904
1606320820000|2020-11-25 16:13:40|111.15|111|111.25|111.1|111.25|111.2|111.05|111|51737
1606320830000|2020-11-25 16:13:50|111.2||111.2||111.2||111.2||0
1606320840000|2020-11-25 16:14:00|111.15|111.05|111.2|111.1|111.2|111.1|111.1|111.05|9747
1606320860000|2020-11-25 16:14:20|||||||||500
1606320870000|2020-11-25 16:14:30|||||||||153
1606320890000|2020-11-25 16:14:50|111.15|111.15|111.1|111|111.15|111.15|111.1|111|10983
1606320900000|2020-11-25 16:15:00|||||||||400
1606320910000|2020-11-25 16:15:10|||||||||2228
1606320920000|2020-11-25 16:15:20|||||||||8193
1606320930000|2020-11-25 16:15:30|111.05|110.95|110.95|110.85|111.05|111|110.95|110.85|32137
1606320940000|2020-11-25 16:15:40|||||||||11640
1606320950000|2020-11-25 16:15:50||110.9||110.85||110.9||110.85|16076
1606320960000|2020-11-25 16:16:00|110.9|110.8|110.9|110.75|110.9|110.8|110.8|110.7|52311
1606320970000|2020-11-25 16:16:10|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|17725
1606321000000|2020-11-25 16:16:40|110.9|110.9|110.9|110.8|110.95|110.9|110.9|110.8|12324
1606321010000|2020-11-25 16:16:50|||||||||250
1606321020000|2020-11-25 16:17:00|||||||||585
1606321030000|2020-11-25 16:17:10|||||||||4289
1606321040000|2020-11-25 16:17:20||110.85||110.8||110.85||110.8|10274
1606321050000|2020-11-25 16:17:30|||||||||20308
1606321070000|2020-11-25 16:17:50|||||||||9829
1606321080000|2020-11-25 16:18:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|8181
1606321100000|2020-11-25 16:18:20|110.9|110.85|110.9|110.8|110.9|110.85|110.85|110.75|48827
1606321130000|2020-11-25 16:18:50|||||||||3000
1606321140000|2020-11-25 16:19:00|110.95|110.85|110.9|110.85|110.95|110.9|110.9|110.85|9965
1606321150000|2020-11-25 16:19:10|110.85|110.8|110.9|110.8|111|110.9|110.85|110.8|51737
1606321160000|2020-11-25 16:19:20|110.95|110.85|111.05|110.9|111.05|110.95|110.9|110.8|23421
1606321170000|2020-11-25 16:19:30||110.95||110.95||110.95||110.95|0
1606321180000|2020-11-25 16:19:40|||||||||9005
1606321190000|2020-11-25 16:19:50|||||||||3007
1606321200000|2020-11-25 16:20:00|||||||||5860
1606321210000|2020-11-25 16:20:10|||||||||458
1606321220000|2020-11-25 16:20:20|111|110.9|111|110.9|111.05|110.95|110.95|110.85|19657
1606321240000|2020-11-25 16:20:40|||||||||73
1606321250000|2020-11-25 16:20:50|||||||||662
1606321260000|2020-11-25 16:21:00|110.95|110.85|111|110.95|111.05|110.95|110.95|110.85|38368
1606321270000|2020-11-25 16:21:10|111.05|110.9|111.05|110.95|111.05|111|111|110.9|23947
1606321280000|2020-11-25 16:21:20||111||111||111||111|31666
1606321290000|2020-11-25 16:21:30|111|110.95|111|110.95|111.05|111|111|110.95|12028
1606321300000|2020-11-25 16:21:40|111.05|111|111.05|110.95|111.05|111|111.05|110.95|8218
1606321310000|2020-11-25 16:21:50|||||||||7961
1606321320000|2020-11-25 16:22:00||111||110.95||111||110.95|8956
1606321330000|2020-11-25 16:22:10|111.1|111|111.05|110.95|111.1|111.05|111|110.9|58836
1606321350000|2020-11-25 16:22:30|111|111|111.05|110.95|111.05|111|111|110.95|15904
1606321360000|2020-11-25 16:22:40|||||||||4472
1606321370000|2020-11-25 16:22:50|111|111|111.05|110.95|111.05|111|111|110.95|2968
1606321390000|2020-11-25 16:23:10|||||||||5
1606321400000|2020-11-25 16:23:20|111|111|111.05|111|111.05|111|111|110.95|19750
1606321410000|2020-11-25 16:23:30||110.95||110.95||110.95||110.95|264
1606321420000|2020-11-25 16:23:40|111.1|111|111.15|111.05|111.15|111.1|111.05|111|15426
1606321430000|2020-11-25 16:23:50|111.2|111.1|111.2|111.1|111.2|111.15|111.15|111.1|46131
1606321440000|2020-11-25 16:24:00|111.15|111.15|111.2|111.15|111.2|111.15|111.1|111.05|27166
1606321450000|2020-11-25 16:24:10|111.25||111.25||111.25||111.25||21291
1606321460000|2020-11-25 16:24:20|111.3|111.2|111.25|111.2|111.3|111.25|111.25|111.2|6416
1606321470000|2020-11-25 16:24:30|111.3|111.25|111.3|111.2|111.3|111.25|111.3|111.2|16873
1606321480000|2020-11-25 16:24:40|111.35|111.25|111.4|111.3|111.4|111.3|111.35|111.25|28872
1606321490000|2020-11-25 16:24:50|111.45|111.35|111.4|111.3|111.45|111.4|111.4|111.3|27877
1606321500000|2020-11-25 16:25:00|||||||||21073
1606321510000|2020-11-25 16:25:10|||||||||536
1606321520000|2020-11-25 16:25:20|111.45|111.35|111.45|111.3|111.45|111.35|111.35|111.25|39194
1606321530000|2020-11-25 16:25:30|111.4|111.35|111.45|111.35|111.45|111.35|111.35|111.3|18323
1606321540000|2020-11-25 16:25:40|||||||||15000
1606321550000|2020-11-25 16:25:50||111.4||111.35||111.4||111.35|13298
1606321560000|2020-11-25 16:26:00|111.5|111.45|111.45|111.35|111.5|111.45|111.4|111.3|59655
1606321570000|2020-11-25 16:26:10|||||||||5000
1606321580000|2020-11-25 16:26:20|111.5|111.3|111.45|111.3|111.5|111.35|111.4|111.3|23574
1606321590000|2020-11-25 16:26:30|111.5|111.35|111.45|111.35|111.5|111.4|111.45|111.35|39472
1606321610000|2020-11-25 16:26:50|111.5|111.4|111.4|111.3|111.5|111.4|111.35|111.3|31050
1606321620000|2020-11-25 16:27:00|||||||||2000
1606321630000|2020-11-25 16:27:10|||||||||10295
1606321640000|2020-11-25 16:27:20|111.35|111.25|111.25|111.15|111.35|111.3|111.25|111.15|44874
1606321650000|2020-11-25 16:27:30|||||||||8537
1606321660000|2020-11-25 16:27:40|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|24284
1606321670000|2020-11-25 16:27:50|111.15|111.15|111.2|111.15|111.25|111.15|111.15|111.1|57125
1606321680000|2020-11-25 16:28:00|111.15|111.1|111.2|111.15|111.2|111.15|111.15|111.05|79830
1606321690000|2020-11-25 16:28:10||111.1||111.15||111.15||111.1|38444
1606321700000|2020-11-25 16:28:20||111.1||111.15||111.15||111.05|47114
1606321710000|2020-11-25 16:28:30||111.1||111.15||111.15||111.05|5971
1606321720000|2020-11-25 16:28:40||111.1||111.15||111.15||111.1|2583
1606321730000|2020-11-25 16:28:50|111.15|111.1|111.2|111.15|111.2|111.15|111.15|111.1|10749
1606321740000|2020-11-25 16:29:00|111.15|111.1|111.2|111.1|111.3|111.15|111.15|111.05|80892
1606321750000|2020-11-25 16:29:10|111.25|111.15|111.25|111.15|111.3|111.15|111.25|111.15|20551
1606321760000|2020-11-25 16:29:20|111.2|111.1|111.2|111.1|111.25|111.1|111.2|111.1|16163
1606321770000|2020-11-25 16:29:30|111.15|111.05|111.15|111.05|111.15|111.05|111.1|111|44213
1606321780000|2020-11-25 16:29:40|111.2|111.1|111.2|111.1|111.25|111.15|111.2|111.05|38830
1606321790000|2020-11-25 16:29:50|111.25|111.05|111.2|111.05|111.25|111.05|111.15|111.05|22378
1606377620000|2020-11-26 08:00:20|112.15|111.25|111.9|111.55|112.15|111.55|111.9|111.25|0
1606377630000|2020-11-26 08:00:30|111.95|111.6|112.8|112.45|112.8|112.45|111.95|111.6|54849
1606377640000|2020-11-26 08:00:40||112.4||112.4||112.4||112.4|3997
1606377650000|2020-11-26 08:00:50|112.75|112.35|112.3|111.8|112.75|112.35|112.25|111.8|22545
1606377660000|2020-11-26 08:01:00|112.25|111.7|111.9|111.3|112.25|111.7|111.9|111.2|15820
1606377670000|2020-11-26 08:01:10|111.95|111.35|112.4|112|112.65|112.1|111.9|111.35|131426
1606377680000|2020-11-26 08:01:20|112.35|112.05|112.4|112|112.6|112.4|112.35|112|42239
1606377690000|2020-11-26 08:01:30|112.5|112.05|112.5|112.05|112.65|112.05|112.45|112.05|33417
1606377700000|2020-11-26 08:01:40|112.55||112.55||112.55||112.45||6684
1606377710000|2020-11-26 08:01:50|112.5|112|111.9|111.45|112.6|112|111.6|111.3|55908
1606377720000|2020-11-26 08:02:00|111.85|111.4|111.55|111.3|111.85|111.45|111.45|111.2|34438
1606377730000|2020-11-26 08:02:10|111.6|111.35|111.55|111.15|111.7|111.65|111.45|111|35781
1606377740000|2020-11-26 08:02:20|111.6|111.2|111.55|111.05|111.6|111.2|111.5|111.05|46449
1606377750000|2020-11-26 08:02:30|111.5||111.55||111.65||111.5||27779
1606377760000|2020-11-26 08:02:40|111.35|111.1|111.5|111.05|111.55|111.25|111.35|111.05|24007
1606377770000|2020-11-26 08:02:50|||||||||4456
1606377780000|2020-11-26 08:03:00|111.45||111.45||111.45||111.45||45267
1606377790000|2020-11-26 08:03:10|111.4|111|110.8|110.4|111.4|111|110.7|110.4|63516
1606377800000|2020-11-26 08:03:20|||||||||31540
1606377810000|2020-11-26 08:03:30|110.5|110.45|110.8|110.45|110.8|110.45|110.5|110.4|14219
1606377820000|2020-11-26 08:03:40|110.75|110.4|110.55|110.25|110.75|110.4|110.5|110.05|35863
1606377830000|2020-11-26 08:03:50|110.6|110.4|110.55|110.1|110.6|110.4|110.45|110|73994
1606377840000|2020-11-26 08:04:00|110.5||110.5||110.5||110.5||27665
1606377850000|2020-11-26 08:04:10|110.25|110.25|110.5|110.1|110.5|110.25|110.25|110.1|13604
1606377860000|2020-11-26 08:04:20|||||||||212053
1606377870000|2020-11-26 08:04:30|||||||||1982
1606377880000|2020-11-26 08:04:40|||||||||26123
1606377890000|2020-11-26 08:04:50|110.25|110.15|109.65|109.25|110.5|110.35|109.65|109.25|260032
1606377900000|2020-11-26 08:05:00|109.6|109.3|109.45|109|109.85|109.5|109.45|109|64883
1606377910000|2020-11-26 08:05:10|109.4|109.2|109.3|109|109.4|109.2|109.3|109|76689
1606377920000|2020-11-26 08:05:20|109.25|109.25|108.95|108.65|109.3|109.25|108.95|108.6|137925
1606377930000|2020-11-26 08:05:30|109|108.7|109.3|108.95|109.4|109.2|109|108.7|50836
1606377940000|2020-11-26 08:05:40|109.2|109.2|109.7|109.2|109.75|109.25|109.2|108.8|76995
1606377950000|2020-11-26 08:05:50|109.65|109.15|109.15|108.75|109.65|109.15|109.15|108.75|31626
1606377960000|2020-11-26 08:06:00|109.1||109.1||109.1||109.1||8021
1606377970000|2020-11-26 08:06:10|109|108.65|108.95|108.6|109|108.65|108.95|108.6|19129
1606377980000|2020-11-26 08:06:20|||||||||10905
1606377990000|2020-11-26 08:06:30|109|108.65|109.15|108.75|109.25|108.75|109|108.65|37801
1606378000000|2020-11-26 08:06:40|109.1|109|108.75|108.35|109.15|109|108.5|108.3|33950
1606378010000|2020-11-26 08:06:50|108.8||108.8||108.8||108.75||12745
1606378020000|2020-11-26 08:07:00|108.9|108.5|108.9|108.5|108.9|108.5|108.85|108.5|204268
1606378030000|2020-11-26 08:07:10|108.85|108.8|108.85|108.5|109|108.8|108.8|108.5|75863
1606378040000|2020-11-26 08:07:20||108.55||108.55||108.55||108.55|32141
1606378050000|2020-11-26 08:07:30|108.95|108.6|109.15|108.75|109.45|109.05|108.9|108.6|209761
1606378060000|2020-11-26 08:07:40|109.1|108.7|109.05|108.65|109.1|108.7|108.95|108.55|38903
1606378070000|2020-11-26 08:07:50|109.1|108.7|109.1|108.8|109.1|108.8|109.1|108.7|9153
1606378080000|2020-11-26 08:08:00|108.7|108.7|108.8|108.45|109.1|108.7|108.55|108.35|280364
1606378090000|2020-11-26 08:08:10|108.75|108.35|108.6|108.15|108.75|108.35|108.55|108.15|23862
1606378100000|2020-11-26 08:08:20|108.55|108.1|108.35|108|108.6|108.15|108.35|108|44291
1606378110000|2020-11-26 08:08:30|108.3|107.95|107.35|107|108.3|107.95|107.35|107|254281
1606378120000|2020-11-26 08:08:40|107.3||107.25||107.35||107.25||179716
1606378130000|2020-11-26 08:08:50|107.2|106.85|107|106.7|107.2|106.85|106.7|106.5|197270
1606378140000|2020-11-26 08:09:00|107.05|106.75|107.4|106.9|107.8|107.45|107.05|106.7|212829
1606378150000|2020-11-26 08:09:10|107.45|106.95|107.65|107.2|107.8|107.4|107.35|106.95|54663
1606378160000|2020-11-26 08:09:20|107.7|107.8|107.85|107.45|108.3|107.9|107.65|107.25|102186
1606378170000|2020-11-26 08:09:30|107.9|107.5|107.95|107.6|108.05|107.65|107.9|107.5|53476
1606378180000|2020-11-26 08:09:40|107.9||107.9||107.9||107.9||38776
1606378190000|2020-11-26 08:09:50|107.95|107.8|107.65|107.3|108|107.8|107.45|107.3|51577
1606378200000|2020-11-26 08:10:00|107.75|107.35|108.15|107.75|108.15|107.75|107.7|107.35|19982
1606378210000|2020-11-26 08:10:10|108.1|107.8|108.1|107.7|108.15|107.8|108.05|107.7|214128
1606378220000|2020-11-26 08:10:20|108.15|107.8|108.35|107.95|108.4|108.05|108.15|107.8|96601
1606378230000|2020-11-26 08:10:30|108.1|108|108.45|108.05|108.65|108.4|108.1|108|151057
1606378240000|2020-11-26 08:10:40|108.5|108.1|108.55|108.15|108.6|108.5|108.45|108.1|39023
1606378250000|2020-11-26 08:10:50|||||||||2629
1606378260000|2020-11-26 08:11:00|108.5|108.2|108.55|108.2|108.55|108.2|108.5|108.2|46902
1606378270000|2020-11-26 08:11:10|108.5|108.5|108.5|108.25|108.5|108.5|108.5|108.25|32761
1606378280000|2020-11-26 08:11:20|108.55|108.3|108.65|108.35|108.65|108.35|108.55|108.3|6139
1606378290000|2020-11-26 08:11:30|108.55|108.4|109.1|108.7|109.25|108.8|108.55|108.4|38369
1606378300000|2020-11-26 08:11:40|108.9|108.65|108.8|108.4|108.9|108.65|108.6|108.25|48542
1606378310000|2020-11-26 08:11:50|||||||||464
1606378320000|2020-11-26 08:12:00|108.85|108.45|108.85|108.55|108.85|108.55|108.85|108.45|4289
1606378330000|2020-11-26 08:12:10|||||||||40146
1606378340000|2020-11-26 08:12:20|108.9|108.6|108.9|108.5|109.05|108.9|108.7|108.45|47852
1606378350000|2020-11-26 08:12:30|108.85||108.85||108.85||108.85||592
1606378360000|2020-11-26 08:12:40|109|108.8|108.85|108.6|109|108.8|108.85|108.55|19233
1606378370000|2020-11-26 08:12:50||108.55||108.55||108.55||108.55|18383
1606378380000|2020-11-26 08:13:00||108.6||108.6||108.6||108.55|48809
1606378390000|2020-11-26 08:13:10|108.95|108.65|109.05|108.7|109.1|108.7|108.95|108.65|13597
1606378400000|2020-11-26 08:13:20|||||||||1461
1606378410000|2020-11-26 08:13:30|109.1|108.75|109.2|108.95|109.25|108.95|109.1|108.75|24107
1606378420000|2020-11-26 08:13:40||109||109||109||109|15136
1606378430000|2020-11-26 08:13:50|||||||||4511
1606378440000|2020-11-26 08:14:00|||||||||1089
1606378450000|2020-11-26 08:14:10|109.15|108.9|109.05|108.75|109.15|108.9|109|108.75|19309
1606378460000|2020-11-26 08:14:20|109.1|108.7|108.95|108.6|109.1|108.7|108.95|108.6|18226
1606378470000|2020-11-26 08:14:30|108.9|108.9|108.9|108.55|109|108.9|108.8|108.45|13734
1606378480000|2020-11-26 08:14:40|108.95|108.6|109|108.75|109.05|108.95|108.95|108.6|57348
1606378490000|2020-11-26 08:14:50|108.95|108.65|108.9|108.55|108.95|108.65|108.9|108.55|8757
1606378500000|2020-11-26 08:15:00|||||||||1000
1606378510000|2020-11-26 08:15:10|108.85|108.6|109|108.75|109.1|109|108.85|108.6|32605
1606378520000|2020-11-26 08:15:20|109.1|108.8|109.1|108.9|109.1|108.9|109.1|108.8|3347
1606378530000|2020-11-26 08:15:30|109.05|108.85|109.05|108.8|109.05|108.85|109.05|108.8|24188
1606378540000|2020-11-26 08:15:40|108.95||108.95||108.95||108.95||8391
1606378550000|2020-11-26 08:15:50|109|108.85|109|108.85|109.25|109.1|109|108.8|144406
1606378560000|2020-11-26 08:16:00|109.05|108.8|108.9|108.6|109.05|108.8|108.9|108.6|31851
1606378570000|2020-11-26 08:16:10|108.85|108.55|108.85|108.55|108.95|108.75|108.75|108.5|14627
1606378580000|2020-11-26 08:16:20|108.8|108.6|108.8|108.6|108.8|108.6|108.8|108.6|223240
1606378590000|2020-11-26 08:16:30|108.9|108.95|108.8|108.6|109.05|108.95|108.8|108.6|148874
1606378600000|2020-11-26 08:16:40|108.7|108.65|108.5|108.25|108.9|108.7|108.5|108.25|18548
1606378610000|2020-11-26 08:16:50|108.45||108.5||108.5||108.45||19217
1606378620000|2020-11-26 08:17:00|108.55|108.3|108.6|108.3|108.65|108.5|108.55|108.3|34407
1606378630000|2020-11-26 08:17:10|||||||||3020
1606378640000|2020-11-26 08:17:20|||||||||9337
1606378650000|2020-11-26 08:17:30|||||||||4359
1606378660000|2020-11-26 08:17:40|||||||||2200
1606378670000|2020-11-26 08:17:50||108.35||108.3||108.4||108.3|6846
1606378690000|2020-11-26 08:18:10|108.65|108.35|108.6|108.4|108.65|108.4|108.6|108.35|9900
1606378700000|2020-11-26 08:18:20|108.65|108.3|108.6|108.35|108.75|108.45|108.55|108.3|49427
1606378710000|2020-11-26 08:18:30|108.55|108.3|108.2|108|108.55|108.3|108.2|108|21546
1606378720000|2020-11-26 08:18:40|108.25|108.05|108.15|107.9|108.35|108.15|108.1|107.9|52506
1606378730000|2020-11-26 08:18:50|108.1||108.1||108.1||108.1||4069
1606378740000|2020-11-26 08:19:00|108.05|107.85|108|107.8|108.05|107.85|108|107.8|13488
1606378750000|2020-11-26 08:19:10|107.95|107.75|107.95|107.75|108.1|107.75|107.75|107.65|21928
1606378760000|2020-11-26 08:19:20|107.9|107.7|107.4|107.15|107.9|107.7|107.3|107.05|97010
1606378770000|2020-11-26 08:19:30|107.35|107.2|107.45|107.2|107.45|107.25|107.35|107.15|22954
1606378780000|2020-11-26 08:19:40|||||||||10381
1606378790000|2020-11-26 08:19:50|||||||||18515
1606378800000|2020-11-26 08:20:00|107.55|107.25|107.7|107.45|107.7|107.5|107.55|107.25|71652
1606378810000|2020-11-26 08:20:10|107.75|107.5|108.55|108.25|108.55|108.25|107.75|107.5|33058
1606378820000|2020-11-26 08:20:20|108.5||108.5||108.5||108.5||1948
1606378840000|2020-11-26 08:20:40|108.45|108.2|108.2|108|108.45|108.2|108.2|107.95|62957
1606378850000|2020-11-26 08:20:50|108.15|107.95|107.85|107.55|108.15|107.95|107.8|107.5|23869
1606378860000|2020-11-26 08:21:00|107.8|107.5|107.65|107.3|107.85|107.55|107.45|107.25|36352
1606378870000|2020-11-26 08:21:10|107.7|107.35|107.65|107.35|107.7|107.35|107.65|107.3|9456
1606378880000|2020-11-26 08:21:20|107.7|107.5|107.8|107.5|107.8|107.6|107.65|107.5|39965
1606378890000|2020-11-26 08:21:30|||||||||2919
1606378900000|2020-11-26 08:21:40|||||||||26453
1606378910000|2020-11-26 08:21:50|107.75|107.45|107.55|107.35|107.75|107.45|107.45|107.35|41865
1606378920000|2020-11-26 08:22:00|107.5|107.3|107.55|107.3|107.55|107.35|107.45|107.25|11290
1606378930000|2020-11-26 08:22:10|107.5|107.35|107.6|107.3|107.6|107.35|107.5|107.25|50
1606378940000|2020-11-26 08:22:20|107.65|107.35|107.7|107.45|107.7|107.45|107.65|107.35|14905
1606378950000|2020-11-26 08:22:30|||||||||14717
1606378960000|2020-11-26 08:22:40||107.6||107.45||107.6||107.45|1390
1606378970000|2020-11-26 08:22:50|107.75|107.5|107.8|107.5|107.8|107.55|107.75|107.5|12903
1606378980000|2020-11-26 08:23:00|107.85|107.55|107.85|107.6|107.9|107.6|107.85|107.5|20672
1606378990000|2020-11-26 08:23:10|107.9|107.65|107.85|107.6|107.9|107.65|107.85|107.6|2382
1606379000000|2020-11-26 08:23:20|107.8|107.55|107.85|107.55|107.9|107.6|107.75|107.5|110283
1606379010000|2020-11-26 08:23:30|107.9|107.5|107.8|107.5|108|107.95|107.8|107.5|138925
1606379020000|2020-11-26 08:23:40|107.85|107.55|107.85|107.55|107.9|107.65|107.85|107.55|14623
1606379030000|2020-11-26 08:23:50|107.9|107.6|107.85|107.6|107.95|107.65|107.85|107.6|3561
1606379040000|2020-11-26 08:24:00|107.9||107.9||107.9||107.9||4456
1606379050000|2020-11-26 08:24:10|107.85|107.8|107.9|107.6|107.95|107.8|107.85|107.6|15636
1606379060000|2020-11-26 08:24:20||107.65||107.7||107.7||107.65|10756
1606379070000|2020-11-26 08:24:30|107.95|107.75|107.95|107.65|108|107.8|107.95|107.65|2920
1606379090000|2020-11-26 08:24:50||107.7||107.65||107.7||107.65|5695
1606379100000|2020-11-26 08:25:00|108|107.85|107.95|107.65|108|107.85|107.85|107.65|36384
1606379110000|2020-11-26 08:25:10||107.7||107.7||107.7||107.7|295
1606379120000|2020-11-26 08:25:20|||||||||10688
1606379140000|2020-11-26 08:25:40|107.75|107.75|107.95|107.75|107.95|107.75|107.75|107.7|11173
1606379150000|2020-11-26 08:25:50|108|107.8|108.25|108.05|108.25|108.1|108|107.8|58628
1606379160000|2020-11-26 08:26:00|108.3|108.1|108.3|108.1|108.3|108.1|108.3|108.05|10534
1606379170000|2020-11-26 08:26:10|108.35|108.15|108.45|108.2|108.45|108.25|108.35|108.15|23276
1606379180000|2020-11-26 08:26:20|108.5|108.25|108.6|108.45|108.6|108.45|108.5|108.2|48241
1606379190000|2020-11-26 08:26:30|108.65|108.5|108.95|108.75|109|108.75|108.65|108.45|26195
1606379200000|2020-11-26 08:26:40|109|108.8|109|108.8|109|108.8|109|108.8|13411
1606379210000|2020-11-26 08:26:50|109.05|108.85|108.8|108.6|109.05|108.95|108.75|108.55|26060
1606379220000|2020-11-26 08:27:00||108.65||108.65||108.65||108.65|500
1606379230000|2020-11-26 08:27:10|||||||||1054
1606379240000|2020-11-26 08:27:20|108.85|108.8|108.85|108.65|108.85|108.8|108.85|108.65|15703
1606379250000|2020-11-26 08:27:30|||||||||4192
1606379260000|2020-11-26 08:27:40|||||||||7394
1606379280000|2020-11-26 08:28:00|||||||||4563
1606379290000|2020-11-26 08:28:10|108.9|108.7|108.95|108.7|108.95|108.75|108.9|108.7|9861
1606379300000|2020-11-26 08:28:20|109|108.75|109|108.75|109.1|108.8|109|108.7|8859
1606379310000|2020-11-26 08:28:30|||||||||2731
1606379320000|2020-11-26 08:28:40|108.85|108.8|109|108.8|109|108.95|108.85|108.75|25090
1606379360000|2020-11-26 08:29:20|109.05|108.85|109.2|109|109.25|109|109.05|108.85|29724
1606379370000|2020-11-26 08:29:30|109.25|109.05|109.25|109.05|109.25|109.2|109.25|109.05|28524
1606379380000|2020-11-26 08:29:40|109.3|109.1|109.35|109.2|109.4|109.35|109.3|109.1|7464
1606379390000|2020-11-26 08:29:50|||||||||2400
1606379400000|2020-11-26 08:30:00|109.3|109.15|109.2|108.9|109.3|109.2|109.2|108.85|33695
1606379420000|2020-11-26 08:30:20|109.15|109|109.15|109|109.15|109|109.15|109|3749
1606379440000|2020-11-26 08:30:40|||||||||2204
1606379450000|2020-11-26 08:30:50|109.1|108.95|109|108.8|109.1|108.95|108.95|108.8|17963
1606379460000|2020-11-26 08:31:00|||||||||12727
1606379470000|2020-11-26 08:31:10|109.05|108.85|109.05|108.9|109.05|108.9|109.05|108.85|14108
1606379480000|2020-11-26 08:31:20|109.1|108.95|108.9|108.65|109.15|108.95|108.85|108.6|58984
1606379500000|2020-11-26 08:31:40|108.85||108.85||108.85||108.85||10520
1606379510000|2020-11-26 08:31:50|108.9|108.7|108.9|108.8|108.9|108.8|108.9|108.7|19470
1606379520000|2020-11-26 08:32:00|108.95||108.95||108.95||108.95||6237
1606379530000|2020-11-26 08:32:10|109|108.85|108.95|108.7|109|108.85|108.95|108.7|7171
1606379540000|2020-11-26 08:32:20|108.9||108.9||108.9||108.9||6747
1606379550000|2020-11-26 08:32:30|108.8|108.65|108.85|108.65|108.85|108.65|108.8|108.65|27837
1606379560000|2020-11-26 08:32:40|108.9|108.7|108.9|108.65|108.9|108.8|108.85|108.65|6976
1606379570000|2020-11-26 08:32:50|||||||||1500
1606379580000|2020-11-26 08:33:00|||||||||1148
1606379590000|2020-11-26 08:33:10||108.7||108.75||108.75||108.7|6484
1606379600000|2020-11-26 08:33:20|||||||||300
1606379620000|2020-11-26 08:33:40|||||||||14140
1606379650000|2020-11-26 08:34:10|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|13511
1606379660000|2020-11-26 08:34:20|||||||||1610
1606379670000|2020-11-26 08:34:30|108.8|108.65|108.8|108.55|108.85|108.65|108.8|108.55|39404
1606379690000|2020-11-26 08:34:50|||||||||156561
1606379700000|2020-11-26 08:35:00|108.85|108.6|108.85|108.6|108.9|108.8|108.85|108.6|23037
1606379710000|2020-11-26 08:35:10||108.65||108.65||108.65||108.65|2
1606379720000|2020-11-26 08:35:20|108.9|108.6|108.8|108.6|108.9|108.65|108.55|108.5|134544
1606379740000|2020-11-26 08:35:40|108.75|108.55|108.6|108.35|108.75|108.55|108.6|108.35|12546
1606379750000|2020-11-26 08:35:50|||||||||12855
1606379770000|2020-11-26 08:36:10|||||||||27858
1606379780000|2020-11-26 08:36:20|108.65|108.4|108.6|108.35|108.75|108.6|108.6|108.35|49107
1606379790000|2020-11-26 08:36:30||108.5||108.5||108.5||108.5|50550
1606379800000|2020-11-26 08:36:40|108.55|108.55|108.6|108.45|108.65|108.55|108.55|108.4|14999
1606379810000|2020-11-26 08:36:50|||||||||2866
1606379820000|2020-11-26 08:37:00|||||||||2951
1606379830000|2020-11-26 08:37:10|||||||||1827
1606379850000|2020-11-26 08:37:30|||||||||2000
1606379860000|2020-11-26 08:37:40|108.65|108.5|108.7|108.55|108.8|108.55|108.65|108.5|31411
1606379870000|2020-11-26 08:37:50|108.75|108.6|108.8|108.55|108.8|108.7|108.75|108.55|8518
1606379880000|2020-11-26 08:38:00||108.6||108.6||108.6||108.6|18027
1606379890000|2020-11-26 08:38:10|108.85|108.65|108.9|108.7|108.95|108.75|108.85|108.65|14008
1606379900000|2020-11-26 08:38:20|108.95||108.95||108.95||108.95||7667
1606379910000|2020-11-26 08:38:30|108.7|108.75|108.9|108.7|108.9|108.75|108.7|108.65|27220
1606379920000|2020-11-26 08:38:40|||||||||8588
1606379930000|2020-11-26 08:38:50||108.75||108.75||108.75||108.75|0
1606379940000|2020-11-26 08:39:00|108.85|108.7|108.8|108.6|108.85|108.7|108.8|108.6|23421
1606379960000|2020-11-26 08:39:20|||||||||1824
1606379970000|2020-11-26 08:39:30|||||||||30000
1606379990000|2020-11-26 08:39:50|108.85|108.65|108.85|108.6|108.85|108.65|108.85|108.6|25419
1606380010000|2020-11-26 08:40:10|108.8||108.8||108.8||108.8||2009
1606380020000|2020-11-26 08:40:20|||||||||2974
1606380030000|2020-11-26 08:40:30|108.75|108.55|108.7|108.6|108.75|108.6|108.65|108.45|46423
1606380040000|2020-11-26 08:40:40|108.65|108.5|108.55|108.35|108.65|108.55|108.5|108.35|32028
1606380050000|2020-11-26 08:40:50|||||||||6303
1606380060000|2020-11-26 08:41:00|||||||||326
1606380080000|2020-11-26 08:41:20|||||||||2965
1606380090000|2020-11-26 08:41:30|108.6|108.45|108.65|108.5|108.7|108.55|108.6|108.45|30530
1606380100000|2020-11-26 08:41:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|14530
1606380110000|2020-11-26 08:41:50|108.75|108.65|108.8|108.55|108.8|108.65|108.75|108.55|18117
1606380120000|2020-11-26 08:42:00|108.85|108.6|109.05|108.9|109.05|108.9|108.85|108.6|26915
1606380140000|2020-11-26 08:42:20|109.1|108.95|109.1|108.9|109.2|109|109|108.9|18181
1606380150000|2020-11-26 08:42:30||108.8||108.8||108.8||108.8|22126
1606380160000|2020-11-26 08:42:40|109.05|108.75|109.05|108.8|109.05|108.8|109.05|108.75|85
1606380170000|2020-11-26 08:42:50|||||||||14468
1606380180000|2020-11-26 08:43:00||109||108.8||109||108.8|1551
1606380190000|2020-11-26 08:43:10|||||||||431
1606380200000|2020-11-26 08:43:20|||||||||275
1606380210000|2020-11-26 08:43:30||108.85||108.8||108.85||108.8|16490
1606380220000|2020-11-26 08:43:40||108.85||108.85||108.85||108.85|50
1606380230000|2020-11-26 08:43:50|||||||||290
1606380240000|2020-11-26 08:44:00|||||||||436
1606380260000|2020-11-26 08:44:20|108.95|108.8|108.9|108.7|109|108.8|108.9|108.7|53587
1606380280000|2020-11-26 08:44:40|||||||||1501
1606380300000|2020-11-26 08:45:00|108.85||108.85||108.85||108.85||6443
1606380310000|2020-11-26 08:45:10|||||||||8132
1606380320000|2020-11-26 08:45:20|108.8|108.65|108.6|108.35|108.8|108.65|108.5|108.35|71547
1606380330000|2020-11-26 08:45:30|||||||||2232
1606380340000|2020-11-26 08:45:40||108.4||108.4||108.4||108.4|1747
1606380350000|2020-11-26 08:45:50|||||||||3000
1606380370000|2020-11-26 08:46:10|108.55|108.45|108.8|108.6|108.8|108.6|108.55|108.45|24526
1606380380000|2020-11-26 08:46:20|108.85|108.65|108.85|108.7|108.85|108.7|108.85|108.65|6042
1606380390000|2020-11-26 08:46:30|108.9|108.75|108.9|108.8|108.9|108.8|108.9|108.75|5545
1606380400000|2020-11-26 08:46:40|||||||||12683
1606380410000|2020-11-26 08:46:50|108.95|108.85|109|108.85|109|108.85|108.95|108.8|128583
1606380420000|2020-11-26 08:47:00|108.95|108.75|108.8|108.5|108.95|108.75|108.8|108.5|7621
1606380430000|2020-11-26 08:47:10|108.75||108.7||108.75||108.7||50
1606380440000|2020-11-26 08:47:20|||||||||1500
1606380450000|2020-11-26 08:47:30|108.6|108.45|108.6|108.35|108.65|108.45|108.55|108.35|6808
1606380460000|2020-11-26 08:47:40|108.65|108.4|108.65|108.4|108.65|108.4|108.65|108.4|2366
1606380470000|2020-11-26 08:47:50|108.7|108.45|108.75|108.65|108.95|108.8|108.7|108.45|47637
1606380480000|2020-11-26 08:48:00|||||||||48373
1606380490000|2020-11-26 08:48:10|108.8|108.75|108.75|108.65|108.8|108.75|108.75|108.65|44185
1606380500000|2020-11-26 08:48:20||108.6||108.55||108.6||108.55|251
1606380520000|2020-11-26 08:48:40|||||||||1087
1606380530000|2020-11-26 08:48:50|108.8|108.6|108.85|108.6|108.85|108.65|108.8|108.6|6438
1606380540000|2020-11-26 08:49:00|108.9|108.65|108.85|108.7|108.9|108.7|108.85|108.6|6754
1606380550000|2020-11-26 08:49:10|||||||||466
1606380560000|2020-11-26 08:49:20|||||||||2500
1606380570000|2020-11-26 08:49:30|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.7|3264
1606380580000|2020-11-26 08:49:40|108.95|108.8|108.95|108.75|108.95|108.8|108.9|108.75|10163
1606380590000|2020-11-26 08:49:50|||||||||7000
1606380600000|2020-11-26 08:50:00|108.9|108.7|108.8|108.7|108.9|108.7|108.8|108.7|22620
1606380610000|2020-11-26 08:50:10|108.85|108.75|108.9|108.75|108.95|108.75|108.85|108.7|43425
1606380640000|2020-11-26 08:50:40|108.95|108.95|108.95|108.8|109.05|108.95|108.95|108.75|35015
1606380650000|2020-11-26 08:50:50|109|108.9|109|108.75|109|108.9|109|108.75|35311
1606380660000|2020-11-26 08:51:00|||||||||112
1606380670000|2020-11-26 08:51:10|108.95|108.8|108.9|108.75|108.95|108.8|108.9|108.75|10567
1606380680000|2020-11-26 08:51:20|108.95||108.95||108.95||108.95||459
1606380700000|2020-11-26 08:51:40||108.8||108.75||108.8||108.75|2880
1606380720000|2020-11-26 08:52:00|||||||||296
1606380730000|2020-11-26 08:52:10||108.8||108.8||108.8||108.8|2384
1606380740000|2020-11-26 08:52:20|||||||||10465
1606380760000|2020-11-26 08:52:40|||||||||5349
1606380770000|2020-11-26 08:52:50|109|108.85|109|108.85|109|108.85|109|108.8|14354
1606380790000|2020-11-26 08:53:10|||||||||458
1606380800000|2020-11-26 08:53:20|||||||||2000
1606380810000|2020-11-26 08:53:30|108.95|108.8|108.9|108.8|108.95|108.85|108.9|108.8|33400
1606380820000|2020-11-26 08:53:40|108.95|108.75|108.9|108.75|108.95|108.75|108.8|108.75|5515
1606380830000|2020-11-26 08:53:50|108.85|108.7|108.8|108.7|108.85|108.75|108.75|108.65|132726
1606380840000|2020-11-26 08:54:00|108.75|108.65|108.8|108.55|108.8|108.65|108.75|108.55|3819
1606380850000|2020-11-26 08:54:10|||||||||1819
1606380860000|2020-11-26 08:54:20|108.75||108.75||108.75||108.75||870
1606380870000|2020-11-26 08:54:30|108.8|108.7|108.8|108.6|108.8|108.7|108.8|108.6|202
1606380890000|2020-11-26 08:54:50|108.75|108.55|108.75|108.55|108.75|108.55|108.75|108.55|2910
1606380910000|2020-11-26 08:55:10||108.6||108.6||108.6||108.6|1514
1606380920000|2020-11-26 08:55:20|||||||||2066
1606380930000|2020-11-26 08:55:30||108.55||108.55||108.55||108.55|29558
1606380940000|2020-11-26 08:55:40|108.7|108.5|108.65|108.45|108.7|108.5|108.6|108.45|7826
1606380950000|2020-11-26 08:55:50|108.6|108.4|108.6|108.4|108.6|108.4|108.55|108.4|8171
1606380960000|2020-11-26 08:56:00||108.45||108.45||108.45||108.45|0
1606380980000|2020-11-26 08:56:20|||||||||8307
1606380990000|2020-11-26 08:56:30|||||||||1060
1606381000000|2020-11-26 08:56:40|||||||||4999
1606381010000|2020-11-26 08:56:50|108.65||108.65||108.65||108.65||13691
1606381030000|2020-11-26 08:57:10|108.6|108.4|108.6|108.45|108.65|108.45|108.6|108.4|7506
1606381050000|2020-11-26 08:57:30|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|1107
1606381070000|2020-11-26 08:57:50|108.6|108.45|108.65|108.45|108.65|108.45|108.6|108.45|16028
1606381080000|2020-11-26 08:58:00||108.4||108.4||108.4||108.4|3120
1606381090000|2020-11-26 08:58:10||108.45||108.5||108.5||108.45|12676
1606381110000|2020-11-26 08:58:30|108.6|108.45|108.35|108.15|108.6|108.45|108.35|108.15|33227
1606381120000|2020-11-26 08:58:40|108.3|108.1|108.3|108.15|108.3|108.15|108.25|108.1|94797
1606381130000|2020-11-26 08:58:50|108.35|108.1|108.3|108.1|108.35|108.1|108.3|108.1|8779
1606381140000|2020-11-26 08:59:00|||||||||23600
1606381190000|2020-11-26 08:59:50|||||||||5911
1606381200000|2020-11-26 09:00:00|108.25||108.25||108.25||108.25||6904
1606381220000|2020-11-26 09:00:20|108.2|108.05|108.2|108|108.2|108.05|108.2|108|9080
1606381230000|2020-11-26 09:00:30|||||||||2496
1606381240000|2020-11-26 09:00:40|108.15||108.15||108.15||108.15||75
1606381250000|2020-11-26 09:00:50|||||||||4623
1606381260000|2020-11-26 09:01:00|108.2||108.2||108.2||108.2||526
1606381270000|2020-11-26 09:01:10|||||||||1600
1606381290000|2020-11-26 09:01:30|||||||||1849
1606381310000|2020-11-26 09:01:50|108.25|108.1|108.2|108|108.25|108.1|108.2|108|10637
1606381320000|2020-11-26 09:02:00|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|784
1606381330000|2020-11-26 09:02:10|108.2|108|108.2|108|108.2|108.1|108.2|108|1408
1606381340000|2020-11-26 09:02:20|108.15||108.15||108.15||108.15||160
1606381350000|2020-11-26 09:02:30|108.1|107.95|108.05|107.95|108.1|108|108.05|107.9|23654
1606381360000|2020-11-26 09:02:40||108||107.95||108||107.95|9086
1606381370000|2020-11-26 09:02:50||107.9||107.85||107.9||107.85|1399
1606381380000|2020-11-26 09:03:00|||||||||550
1606381390000|2020-11-26 09:03:10|108.1|107.9|108.1|107.9|108.1|107.95|108.1|107.9|24870
1606381400000|2020-11-26 09:03:20|||||||||1000
1606381410000|2020-11-26 09:03:30|107.95||108||108.1||107.95||345
1606381420000|2020-11-26 09:03:40|108.05|108|108.1|108|108.1|108|108.05|108|7557
1606381430000|2020-11-26 09:03:50|108.15|108.05|108.2|108|108.2|108.05|108.15|108|6023
1606381440000|2020-11-26 09:04:00|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|92
1606381450000|2020-11-26 09:04:10|108.1|108.05|108.15|108|108.25|108.05|108.1|108|57072
1606381460000|2020-11-26 09:04:20|||||||||1373
1606381470000|2020-11-26 09:04:30|||||||||3091
1606381480000|2020-11-26 09:04:40||107.95||108||108||107.95|11075
1606381490000|2020-11-26 09:04:50|108.1|107.95|108.15|107.95|108.15|107.95|108.1|107.9|28012
1606381500000|2020-11-26 09:05:00|108.2|108|108.3|108.05|108.3|108.05|108.2|108|5816
1606381510000|2020-11-26 09:05:10|||||||||15518
1606381520000|2020-11-26 09:05:20|108.35|108.1|108.35|108.1|108.4|108.2|108.35|108.1|11489
1606381530000|2020-11-26 09:05:30|108.4|108.15|108.4|108.2|108.4|108.2|108.4|108.15|1719
1606381540000|2020-11-26 09:05:40|108.45|108.25|108.5|108.3|108.5|108.3|108.45|108.25|22930
1606381550000|2020-11-26 09:05:50||108.35||108.35||108.35||108.35|929
1606381560000|2020-11-26 09:06:00|108.55|108.4|108.6|108.45|108.6|108.45|108.55|108.35|10636
1606381570000|2020-11-26 09:06:10||108.5||108.5||108.5||108.5|4336
1606381590000|2020-11-26 09:06:30|108.55|108.4|108.3|108.15|108.55|108.4|108.3|108.15|48069
1606381600000|2020-11-26 09:06:40|108.35||108.35||108.35||108.35||10660
1606381610000|2020-11-26 09:06:50|108.3|108.1|108.3|108.1|108.3|108.2|108.2|108.1|23866
1606381620000|2020-11-26 09:07:00|108.25||108.25||108.25||108.25||270
1606381630000|2020-11-26 09:07:10|||||||||924
1606381650000|2020-11-26 09:07:30||108.05||108.1||108.1||108.05|19226
1606381670000|2020-11-26 09:07:50|108.2|108.05|108.25|108.1|108.25|108.1|108.2|108.05|1332
1606381680000|2020-11-26 09:08:00|108.2|108.05|108.2|108|108.2|108.05|108.15|108|11483
1606381690000|2020-11-26 09:08:10|||||||||1592
1606381700000|2020-11-26 09:08:20||108.05||108.05||108.05||108.05|9313
1606381710000|2020-11-26 09:08:30||108||108||108||108|4083
1606381720000|2020-11-26 09:08:40|108.25|108.05|108.3|108.15|108.3|108.15|108.25|108.05|6625
1606381730000|2020-11-26 09:08:50||108.2||108.25||108.25||108.2|212
1606381740000|2020-11-26 09:09:00|108.35|108.2|108.4|108.3|108.4|108.3|108.3|108.15|23247
1606381770000|2020-11-26 09:09:30|108.45||108.5||108.5||108.45||2334
1606381780000|2020-11-26 09:09:40|108.55|108.35|108.6|108.4|108.6|108.4|108.55|108.35|3440
1606381800000|2020-11-26 09:10:00|||||||||2762
1606381810000|2020-11-26 09:10:10|108.65|108.45|108.85|108.65|108.85|108.65|108.65|108.45|37917
1606381820000|2020-11-26 09:10:20|108.8||108.85||108.85||108.8||25424
1606381830000|2020-11-26 09:10:30|||||||||3369
1606381850000|2020-11-26 09:10:50|108.9|108.7|108.95|108.75|109|108.8|108.9|108.7|7913
1606381870000|2020-11-26 09:11:10|||||||||950
1606381880000|2020-11-26 09:11:20|108.9||108.9||108.9||108.9||101143
1606381890000|2020-11-26 09:11:30|||||||||5000
1606381900000|2020-11-26 09:11:40|||||||||15027
1606381910000|2020-11-26 09:11:50|108.95|108.8|109.1|109|109.1|109|108.95|108.8|44153
1606381920000|2020-11-26 09:12:00|109.05|108.95|109|108.9|109.05|108.95|109|108.9|12805
1606381930000|2020-11-26 09:12:10|109.05||109.05||109.05||109.05||16245
1606381950000|2020-11-26 09:12:30|109.1|108.95|109.1|108.95|109.1|108.95|109.1|108.95|8176
1606381960000|2020-11-26 09:12:40|||||||||909
1606381970000|2020-11-26 09:12:50|109.15||109.15||109.15||109.15||5646
1606381980000|2020-11-26 09:13:00|109.2||109.2||109.2||109.2||4547
1606381990000|2020-11-26 09:13:10|||||||||1293
1606382000000|2020-11-26 09:13:20||109||109||109||109|1720
1606382010000|2020-11-26 09:13:30|109.15|108.95|109.15|108.95|109.15|108.95|109.15|108.95|2503
1606382020000|2020-11-26 09:13:40|||||||||17074
1606382030000|2020-11-26 09:13:50|||||||||5020
1606382050000|2020-11-26 09:14:10|109.2|109|109.2|109.05|109.2|109.05|109.2|109|8991
1606382060000|2020-11-26 09:14:20|109.25|109.2|109.2|109.05|109.35|109.2|109.2|109.05|87372
1606382070000|2020-11-26 09:14:30|109.15|109|109.1|108.95|109.15|109|109.1|108.95|8137
1606382100000|2020-11-26 09:15:00|||||||||6374
1606382110000|2020-11-26 09:15:10|||||||||91
1606382130000|2020-11-26 09:15:30|||||||||1137
1606382140000|2020-11-26 09:15:40|||||||||4307
1606382150000|2020-11-26 09:15:50|||||||||9165
1606382160000|2020-11-26 09:16:00|109.15|109|109.1|108.95|109.15|109|109.1|108.95|23652
1606382170000|2020-11-26 09:16:10|109.15||109.15||109.15||109.15||0
1606382180000|2020-11-26 09:16:20|109.1|108.9|109.1|109|109.1|109|108.95|108.75|59479
1606382190000|2020-11-26 09:16:30|109|108.95|109|108.9|109|108.95|109|108.9|6602
1606382200000|2020-11-26 09:16:40|||||||||3416
1606382240000|2020-11-26 09:17:20|||||||||250
1606382260000|2020-11-26 09:17:40|108.95|108.85|108.95|108.8|108.95|108.9|108.9|108.75|9028
1606382270000|2020-11-26 09:17:50|108.9|108.75|108.85|108.7|108.9|108.75|108.85|108.7|6511
1606382290000|2020-11-26 09:18:10|108.8|108.65|108.85|108.65|108.85|108.65|108.8|108.65|14998
1606382300000|2020-11-26 09:18:20|108.8|108.7|108.7|108.5|108.8|108.7|108.65|108.5|29128
1606382310000|2020-11-26 09:18:30|108.65|108.55|108.65|108.5|108.65|108.55|108.65|108.5|3776
1606382320000|2020-11-26 09:18:40|||||||||14000
1606382330000|2020-11-26 09:18:50|108.7|108.55|108.75|108.6|108.75|108.6|108.65|108.55|7173
1606382340000|2020-11-26 09:19:00|108.7|108.55|108.7|108.55|108.7|108.55|108.7|108.55|1999
1606382350000|2020-11-26 09:19:10|||||||||5911
1606382360000|2020-11-26 09:19:20|108.75|108.65|108.75|108.55|108.75|108.65|108.75|108.55|3576
1606382370000|2020-11-26 09:19:30|108.7|108.65|108.75|108.55|108.75|108.7|108.7|108.55|28640
1606382380000|2020-11-26 09:19:40|||||||||4764
1606382400000|2020-11-26 09:20:00|108.8|108.75|108.75|108.55|108.85|108.75|108.75|108.55|15438
1606382410000|2020-11-26 09:20:10||108.6||108.55||108.6||108.55|1
1606382420000|2020-11-26 09:20:20|108.7|108.6|108.75|108.6|108.75|108.65|108.7|108.6|11183
1606382430000|2020-11-26 09:20:30|108.8|108.65|108.8|108.65|108.8|108.7|108.75|108.65|8482
1606382450000|2020-11-26 09:20:50|108.85|108.7|109|108.85|109|108.85|108.85|108.7|10335
1606382460000|2020-11-26 09:21:00||108.8||108.8||108.8||108.8|0
1606382470000|2020-11-26 09:21:10|109.05|108.9|109.05|108.9|109.05|108.9|109.05|108.9|3701
1606382490000|2020-11-26 09:21:30|||||||||32000
1606382500000|2020-11-26 09:21:40|109.1|108.95|109.1|108.9|109.2|109.05|109.05|108.9|18342
1606382520000|2020-11-26 09:22:00|109.15|109.1|109.05|108.9|109.2|109.1|109.05|108.9|77200
1606382530000|2020-11-26 09:22:10|109||109||109||109||19086
1606382540000|2020-11-26 09:22:20|109.05|108.95|109.1|108.95|109.1|108.95|109.05|108.9|25335
1606382550000|2020-11-26 09:22:30|109.15|109|109.2|109|109.2|109.05|109.1|108.95|7037
1606382560000|2020-11-26 09:22:40||109.05||109.05||109.05||109.05|9106
1606382570000|2020-11-26 09:22:50||109||109.05||109.05||109|730
1606382600000|2020-11-26 09:23:20||109.1||109.1||109.1||109.1|2408
1606382610000|2020-11-26 09:23:30|109.25|109.15|109.25|109.1|109.25|109.15|109.2|109.1|4440
1606382620000|2020-11-26 09:23:40|109.3|109.15|109.45|109.3|109.45|109.35|109.3|109.15|11926
1606382630000|2020-11-26 09:23:50|109.5|109.35|109.6|109.5|109.6|109.5|109.5|109.35|10752
1606382640000|2020-11-26 09:24:00|109.65|109.55|109.75|109.6|109.75|109.6|109.65|109.5|2695
1606382650000|2020-11-26 09:24:10||109.65||109.65||109.65||109.65|500
1606382660000|2020-11-26 09:24:20|109.7|109.6|109.75|109.55|109.75|109.65|109.7|109.55|13838
1606382670000|2020-11-26 09:24:30||109.6||109.6||109.6||109.6|911
1606382680000|2020-11-26 09:24:40|109.8|109.65|109.8|109.65|109.85|109.65|109.8|109.65|16315
1606382690000|2020-11-26 09:24:50|109.75|109.6|109.7|109.5|109.75|109.6|109.7|109.5|8869
1606382700000|2020-11-26 09:25:00|109.65|109.45|109.5|109.4|109.65|109.5|109.5|109.4|14527
1606382710000|2020-11-26 09:25:10|109.45|109.35|109.5|109.35|109.5|109.35|109.45|109.3|3087
1606382730000|2020-11-26 09:25:30|||||||||4534
1606382750000|2020-11-26 09:25:50|||||||||1000
1606382760000|2020-11-26 09:26:00||109.4||109.4||109.4||109.4|1675
1606382770000|2020-11-26 09:26:10|109.45|109.45|109.5|109.3|109.5|109.45|109.45|109.3|1385
1606382780000|2020-11-26 09:26:20||109.35||109.35||109.35||109.35|35150
1606382790000|2020-11-26 09:26:30|109.45|109.3|109.45|109.3|109.5|109.35|109.4|109.3|996
1606382800000|2020-11-26 09:26:40|109.35|109.25|109.3|109.15|109.35|109.25|109.25|109.15|21088
1606382810000|2020-11-26 09:26:50|109.25|109.25|109.3|109.15|109.3|109.25|109.25|109.15|6058
1606382870000|2020-11-26 09:27:50|109.25|109.1|109.15|109|109.25|109.1|109.1|109|10528
1606382880000|2020-11-26 09:28:00|||||||||4666
1606382890000|2020-11-26 09:28:10|||||||||1002
1606382900000|2020-11-26 09:28:20|109.1||109.15||109.15||109.1||612
1606382950000|2020-11-26 09:29:10|109.1|108.95|109.15|108.95|109.15|109|109|108.9|12976
1606382960000|2020-11-26 09:29:20|||||||||1750
1606382970000|2020-11-26 09:29:30|||||||||1909
1606382990000|2020-11-26 09:29:50|109.1||109.1||109.1||109.1||5352
1606383010000|2020-11-26 09:30:10|109.05||109.1||109.1||109.05||1945
1606383020000|2020-11-26 09:30:20|109.15|109|109.2|109.05|109.25|109.2|109.15|109|20634
1606383030000|2020-11-26 09:30:30|109.25|109.1|109.25|109.15|109.25|109.15|109.25|109.1|5191
1606383050000|2020-11-26 09:30:50|109.3|109.2|109.3|109.2|109.3|109.2|109.25|109.2|20397
1606383080000|2020-11-26 09:31:20|109.35|109.25|109.4|109.3|109.45|109.3|109.35|109.25|12997
1606383090000|2020-11-26 09:31:30|109.45|109.35|109.5|109.35|109.5|109.35|109.45|109.35|2461
1606383100000|2020-11-26 09:31:40||109.4||109.4||109.4||109.4|0
1606383110000|2020-11-26 09:31:50|109.55|109.45|109.6|109.5|109.65|109.6|109.55|109.45|11449
1606383120000|2020-11-26 09:32:00|109.65||109.65||109.65||109.65||99
1606383130000|2020-11-26 09:32:10|||||||||3213
1606383150000|2020-11-26 09:32:30|||||||||2258
1606383160000|2020-11-26 09:32:40|109.7|109.55|109.65|109.55|109.75|109.55|109.65|109.55|2913
1606383170000|2020-11-26 09:32:50|||||||||100
1606383190000|2020-11-26 09:33:10|||||||||4630
1606383210000|2020-11-26 09:33:30|109.7|109.6|109.65|109.5|109.75|109.65|109.6|109.5|20367
1606383220000|2020-11-26 09:33:40|||||||||2000
1606383230000|2020-11-26 09:33:50|109.6|109.45|109.55|109.4|109.6|109.45|109.55|109.4|5797
1606383240000|2020-11-26 09:34:00||109.35||109.35||109.35||109.35|4621
1606383250000|2020-11-26 09:34:10|||||||||14379
1606383290000|2020-11-26 09:34:50|109.5|109.3|109.45|109.3|109.5|109.3|109.4|109.25|8091
1606383300000|2020-11-26 09:35:00|109.4|109.25|109.3|109.15|109.4|109.25|109.25|109.1|6955
1606383310000|2020-11-26 09:35:10|109.25|109.1|109.25|109.1|109.25|109.1|109.25|109.1|502
1606383330000|2020-11-26 09:35:30|109.2|109.05|108.95|108.85|109.25|109.05|108.95|108.85|39000
1606383340000|2020-11-26 09:35:40|109|108.8|108.9|108.8|109|108.8|108.9|108.8|1442
1606383350000|2020-11-26 09:35:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|4064
1606383360000|2020-11-26 09:36:00|108.9|108.7|108.8|108.6|108.9|108.7|108.75|108.6|15993
1606383370000|2020-11-26 09:36:10|108.85||108.8||108.85||108.8||194
1606383380000|2020-11-26 09:36:20|||||||||74
1606383390000|2020-11-26 09:36:30|||||||||2298
1606383400000|2020-11-26 09:36:40|||||||||7824
1606383420000|2020-11-26 09:37:00|108.75|108.55|108.8|108.55|108.8|108.6|108.7|108.55|17138
1606383430000|2020-11-26 09:37:10|108.75||108.75||108.75||108.75||7337
1606383440000|2020-11-26 09:37:20|||||||||314
1606383460000|2020-11-26 09:37:40|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|1852
1606383470000|2020-11-26 09:37:50|108.7|108.55|108.65|108.5|108.7|108.6|108.5|108.4|73119
1606383480000|2020-11-26 09:38:00|||||||||683
1606383500000|2020-11-26 09:38:20|108.7|108.55|108.85|108.65|108.85|108.7|108.6|108.5|58355
1606383510000|2020-11-26 09:38:30|108.8|108.6|108.85|108.6|108.85|108.6|108.75|108.6|9956
1606383530000|2020-11-26 09:38:50|||||||||457
1606383540000|2020-11-26 09:39:00|108.8||108.8||108.85||108.8||2896
1606383550000|2020-11-26 09:39:10|108.75||108.75||108.75||108.75||528
1606383560000|2020-11-26 09:39:20|108.8||108.75||108.8||108.75||1828
1606383570000|2020-11-26 09:39:30|108.8|108.65|108.85|108.6|108.85|108.7|108.8|108.6|3362
1606383580000|2020-11-26 09:39:40||108.65||108.7||108.7||108.65|10034
1606383600000|2020-11-26 09:40:00|108.9|108.75|108.95|108.75|108.95|108.75|108.9|108.7|14491
1606383610000|2020-11-26 09:40:10||108.7||108.75||108.75||108.7|477
1606383620000|2020-11-26 09:40:20|||||||||1083
1606383630000|2020-11-26 09:40:30|||||||||33450
1606383650000|2020-11-26 09:40:50|108.9||108.9||108.9||108.9||275
1606383670000|2020-11-26 09:41:10|108.85|108.7|108.8|108.65|108.85|108.7|108.8|108.65|6190
1606383690000|2020-11-26 09:41:30|108.85|108.7|108.9|108.7|108.9|108.7|108.85|108.7|2539
1606383710000|2020-11-26 09:41:50|||||||||10502
1606383720000|2020-11-26 09:42:00|||||||||902
1606383730000|2020-11-26 09:42:10|108.85|108.65|108.9|108.7|108.9|108.7|108.8|108.6|9185
1606383740000|2020-11-26 09:42:20|108.85||108.9||108.9||108.85||0
1606383750000|2020-11-26 09:42:30|108.85|108.65|108.85|108.7|108.85|108.7|108.85|108.65|0
1606383760000|2020-11-26 09:42:40|||||||||2885
1606383770000|2020-11-26 09:42:50|||||||||1819
1606383780000|2020-11-26 09:43:00||108.65||108.65||108.65||108.65|70
1606383790000|2020-11-26 09:43:10||108.7||108.7||108.7||108.7|3292
1606383800000|2020-11-26 09:43:20|108.9|108.75|108.9|108.75|108.9|108.8|108.9|108.7|5836
1606383810000|2020-11-26 09:43:30||108.7||108.75||108.75||108.7|131
1606383830000|2020-11-26 09:43:50||108.7||108.7||108.7||108.7|300
1606383850000|2020-11-26 09:44:10|||||||||1462
1606383860000|2020-11-26 09:44:20|108.85|108.65|108.8|108.65|108.85|108.65|108.8|108.65|10732
1606383890000|2020-11-26 09:44:50|108.75|108.6|108.75|108.55|108.75|108.6|108.7|108.55|141591
1606383900000|2020-11-26 09:45:00|108.7|108.5|108.75|108.55|108.8|108.75|108.65|108.5|110476
1606383910000|2020-11-26 09:45:10|108.8|108.6|108.8|108.6|108.8|108.6|108.8|108.6|8578
1606383920000|2020-11-26 09:45:20|108.75||108.75||108.75||108.75||553
1606383930000|2020-11-26 09:45:30|108.8|108.65|108.75|108.65|108.8|108.65|108.75|108.65|10193
1606383940000|2020-11-26 09:45:40|108.8|108.7|108.85|108.75|108.85|108.75|108.8|108.7|8278
1606383950000|2020-11-26 09:45:50|108.9||108.85||108.9||108.85||0
1606383970000|2020-11-26 09:46:10|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|3025
1606383980000|2020-11-26 09:46:20|||||||||3292
1606384040000|2020-11-26 09:47:20|108.9|108.75|108.8|108.7|108.9|108.75|108.75|108.7|23086
1606384050000|2020-11-26 09:47:30|108.75|108.65|108.8|108.65|108.8|108.65|108.75|108.65|8705
1606384070000|2020-11-26 09:47:50|||||||||18000
1606384080000|2020-11-26 09:48:00|108.75|108.6|108.7|108.55|108.75|108.6|108.7|108.55|8612
1606384110000|2020-11-26 09:48:30|||||||||9173
1606384130000|2020-11-26 09:48:50|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|9892
1606384140000|2020-11-26 09:49:00|108.75|108.65|108.8|108.65|108.8|108.65|108.75|108.65|14826
1606384160000|2020-11-26 09:49:20|108.85|108.7|108.95|108.8|108.95|108.8|108.85|108.7|2976
1606384170000|2020-11-26 09:49:30|109||109||109||109||114
1606384180000|2020-11-26 09:49:40|109.05|108.85|109.05|108.85|109.1|108.95|109|108.85|26825
1606384190000|2020-11-26 09:49:50||108.9||108.9||108.9||108.9|259
1606384200000|2020-11-26 09:50:00|||||||||909
1606384210000|2020-11-26 09:50:10|||||||||34
1606384230000|2020-11-26 09:50:30||108.95||108.95||108.95||108.95|155
1606384240000|2020-11-26 09:50:40|109.1|109|109.15|109|109.15|109|109.1|109|39551
1606384250000|2020-11-26 09:50:50|||||||||770
1606384260000|2020-11-26 09:51:00|||||||||2454
1606384270000|2020-11-26 09:51:10|109.2|109.05|109.2|109.1|109.2|109.1|109.2|109.05|3949
1606384280000|2020-11-26 09:51:20|||||||||1811
1606384290000|2020-11-26 09:51:30|109.15|109.05|109.15|109|109.2|109.1|109.15|109|9284
1606384300000|2020-11-26 09:51:40|109.2|109.05|109.2|109.1|109.2|109.1|109.2|109.05|0
1606384320000|2020-11-26 09:52:00|||||||||1839
1606384350000|2020-11-26 09:52:30||109.15||109.15||109.15||109.15|319
1606384360000|2020-11-26 09:52:40|109.15|109.1|109.15|109.1|109.2|109.1|109.15|109.05|2779
1606384400000|2020-11-26 09:53:20|109.1|109.05|109.1|109|109.15|109.05|109.1|109|12883
1606384410000|2020-11-26 09:53:30|109.05|108.95|109.1|108.95|109.1|108.95|109|108.9|20433
1606384420000|2020-11-26 09:53:40|||||||||536
1606384430000|2020-11-26 09:53:50|109.15|109|109.15|109|109.15|109|109.15|109|2870
1606384450000|2020-11-26 09:54:10|||||||||18271
1606384470000|2020-11-26 09:54:30|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|106186
1606384480000|2020-11-26 09:54:40|109.25|109.1|109.45|109.3|109.45|109.3|109.2|109.1|43967
1606384490000|2020-11-26 09:54:50|109.5|109.5|109.45|109.35|109.55|109.5|109.45|109.3|92076
1606384500000|2020-11-26 09:55:00|109.5|109.4|109.5|109.4|109.55|109.45|109.45|109.4|6262
1606384510000|2020-11-26 09:55:10||109.45||109.45||109.45||109.45|0
1606384540000|2020-11-26 09:55:40|109.45|109.4|109.5|109.35|109.5|109.4|109.35|109.3|30665
1606384560000|2020-11-26 09:56:00||109.4||109.4||109.4||109.4|24
1606384570000|2020-11-26 09:56:10|109.45||109.5||109.5||109.45||2418
1606384600000|2020-11-26 09:56:40|109.55|109.45|109.65|109.5|109.65|109.5|109.55|109.45|3296
1606384610000|2020-11-26 09:56:50|109.7|109.55|109.65|109.5|109.7|109.55|109.65|109.5|12860
1606384620000|2020-11-26 09:57:00|109.6|109.45|109.6|109.45|109.6|109.45|109.6|109.4|4939
1606384630000|2020-11-26 09:57:10|||||||||45379
1606384640000|2020-11-26 09:57:20|109.65|109.65|109.6|109.5|109.7|109.65|109.6|109.5|55075
1606384650000|2020-11-26 09:57:30|109.65|109.55|109.7|109.6|109.75|109.6|109.65|109.55|2996
1606384660000|2020-11-26 09:57:40|||||||||9117
1606384670000|2020-11-26 09:57:50|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.6|8413
1606384680000|2020-11-26 09:58:00|109.75|109.65|109.75|109.6|109.75|109.7|109.7|109.6|16710
1606384710000|2020-11-26 09:58:30||109.65||109.6||109.65||109.6|3052
1606384720000|2020-11-26 09:58:40|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.65|8071
1606384730000|2020-11-26 09:58:50||109.7||109.7||109.7||109.7|0
1606384740000|2020-11-26 09:59:00|109.75|109.65|109.75|109.6|109.75|109.65|109.7|109.6|1390
1606384750000|2020-11-26 09:59:10|109.7|109.65|109.75|109.6|109.75|109.65|109.7|109.6|5865
1606384760000|2020-11-26 09:59:20|||||||||10079
1606384770000|2020-11-26 09:59:30|||||||||2085
1606384780000|2020-11-26 09:59:40|||||||||5000
1606384790000|2020-11-26 09:59:50|||||||||896
1606384820000|2020-11-26 10:00:20|109.8|109.65|109.85|109.7|109.85|109.7|109.8|109.65|13345
1606384830000|2020-11-26 10:00:30||109.75||109.75||109.75||109.75|1081
1606384840000|2020-11-26 10:00:40|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|6285
1606384850000|2020-11-26 10:00:50|109.95|109.85|110|109.9|110|109.9|109.95|109.85|1954
1606384860000|2020-11-26 10:01:00|109.95|109.95|109.9|109.8|109.95|109.95|109.85|109.75|15331
1606384870000|2020-11-26 10:01:10|109.95|109.75|109.95|109.75|109.95|109.75|109.9|109.75|1637
1606384890000|2020-11-26 10:01:30||109.8||109.8||109.8||109.8|3125
1606384910000|2020-11-26 10:01:50|109.9|109.85|109.9|109.75|109.9|109.85|109.85|109.75|20311
1606384930000|2020-11-26 10:02:10|||||||||1964
1606384940000|2020-11-26 10:02:20|109.85|109.7|109.85|109.7|109.85|109.7|109.85|109.7|1694
1606384950000|2020-11-26 10:02:30|109.8|109.75|109.8|109.7|109.8|109.75|109.75|109.7|1511
1606384960000|2020-11-26 10:02:40|109.75|109.65|109.75|109.6|109.8|109.65|109.75|109.6|29688
1606384970000|2020-11-26 10:02:50|109.7|109.55|109.7|109.5|109.7|109.55|109.65|109.5|4061
1606384980000|2020-11-26 10:03:00|109.65|109.45|109.5|109.35|109.65|109.45|109.5|109.35|13697
1606384990000|2020-11-26 10:03:10|||||||||2738
1606385010000|2020-11-26 10:03:30|||||||||2263
1606385020000|2020-11-26 10:03:40|||||||||3623
1606385030000|2020-11-26 10:03:50|109.45|109.3|109.35|109.25|109.45|109.3|109.35|109.25|5756
1606385040000|2020-11-26 10:04:00|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|8081
1606385050000|2020-11-26 10:04:10|109.25|109.1|109.2|109.1|109.25|109.1|109.2|109.05|8454
1606385060000|2020-11-26 10:04:20|||||||||1000
1606385070000|2020-11-26 10:04:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|5635
1606385090000|2020-11-26 10:04:50|109.3|109.2|109.45|109.3|109.45|109.3|109.3|109.2|27120
1606385100000|2020-11-26 10:05:00||109.35||109.3||109.35||109.3|3000
1606385110000|2020-11-26 10:05:10|||||||||1647
1606385130000|2020-11-26 10:05:30|||||||||1900
1606385150000|2020-11-26 10:05:50||109.35||109.35||109.35||109.35|13759
1606385160000|2020-11-26 10:06:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|1115
1606385180000|2020-11-26 10:06:20|||||||||5449
1606385190000|2020-11-26 10:06:30|||||||||5000
1606385210000|2020-11-26 10:06:50|||||||||4323
1606385220000|2020-11-26 10:07:00|109.35|109.25|109.35|109.2|109.35|109.25|109.3|109.2|19060
1606385270000|2020-11-26 10:07:50|||||||||2374
1606385290000|2020-11-26 10:08:10|||||||||450
1606385320000|2020-11-26 10:08:40|109.3||109.3||109.3||109.3||27973
1606385330000|2020-11-26 10:08:50|||||||||2324
1606385340000|2020-11-26 10:09:00|109.25|109.15|109.25|109.1|109.3|109.15|109.25|109.1|9484
1606385360000|2020-11-26 10:09:20|109.3|109.15|109.3|109.15|109.3|109.2|109.2|109.15|17084
1606385380000|2020-11-26 10:09:40|109.25|109.1|109.25|109.15|109.3|109.25|109.25|109.1|482
1606385400000|2020-11-26 10:10:00|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|1442
1606385410000|2020-11-26 10:10:10|109.35|109.2|109.4|109.25|109.4|109.3|109.3|109.2|30862
1606385430000|2020-11-26 10:10:30|109.45|109.3|109.45|109.3|109.45|109.35|109.45|109.3|6532
1606385440000|2020-11-26 10:10:40|109.5|109.35|109.55|109.4|109.55|109.4|109.5|109.35|9145
1606385450000|2020-11-26 10:10:50||109.45||109.45||109.45||109.45|10554
1606385460000|2020-11-26 10:11:00|||||||||43
1606385490000|2020-11-26 10:11:30|109.6|109.5|109.6|109.45|109.6|109.55|109.55|109.45|11878
1606385510000|2020-11-26 10:11:50|109.55|109.55|109.55|109.45|109.6|109.55|109.55|109.45|2969
1606385520000|2020-11-26 10:12:00|||||||||688
1606385530000|2020-11-26 10:12:10|||||||||16266
1606385540000|2020-11-26 10:12:20|||||||||1810
1606385560000|2020-11-26 10:12:40|109.6|109.5|109.6|109.5|109.6|109.55|109.55|109.5|5269
1606385570000|2020-11-26 10:12:50|||||||||729
1606385580000|2020-11-26 10:13:00|109.65||109.65||109.65||109.65||551
1606385600000|2020-11-26 10:13:20|||||||||2601
1606385610000|2020-11-26 10:13:30|109.6|109.45|109.55|109.4|109.6|109.45|109.55|109.4|20550
1606385630000|2020-11-26 10:13:50|109.5|109.35|109.2|109.05|109.5|109.35|109.2|109.05|43099
1606385640000|2020-11-26 10:14:00|109.15|109|109.15|109|109.15|109|109.15|109|7107
1606385660000|2020-11-26 10:14:20|109.1|109.05|109.15|109|109.2|109.1|109.1|109|14273
1606385690000|2020-11-26 10:14:50|||||||||1812
1606385700000|2020-11-26 10:15:00|109.1|109.1|109.2|109.1|109.2|109.15|109.1|109.1|13253
1606385710000|2020-11-26 10:15:10|||||||||271
1606385720000|2020-11-26 10:15:20|||||||||24
1606385730000|2020-11-26 10:15:30|109.25|109.15|109.3|109.2|109.35|109.25|109.2|109.1|197729
1606385740000|2020-11-26 10:15:40|||||||||5781
1606385750000|2020-11-26 10:15:50|109.25||109.25||109.25||109.25||0
1606385760000|2020-11-26 10:16:00|109.3|109.25|109.3|109.2|109.3|109.25|109.25|109.2|16696
1606385790000|2020-11-26 10:16:30|||||||||1117
1606385810000|2020-11-26 10:16:50|109.25|109.15|109.25|109.1|109.25|109.15|109.25|109.1|1942
1606385820000|2020-11-26 10:17:00|109.2||109.25||109.25||109.2||6162
1606385830000|2020-11-26 10:17:10|||||||||1813
1606385840000|2020-11-26 10:17:20|||||||||26893
1606385850000|2020-11-26 10:17:30|109.2||109.25||109.25||109.2||1641
1606385860000|2020-11-26 10:17:40|109.2||109.2||109.2||109.2||25
1606385870000|2020-11-26 10:17:50|||||||||500
1606385880000|2020-11-26 10:18:00|109.25||109.25||109.25||109.25||1150
1606385910000|2020-11-26 10:18:30|||||||||1018
1606385930000|2020-11-26 10:18:50|109.2|109.05|109.15|109|109.2|109.05|109.05|109|10900
1606385940000|2020-11-26 10:19:00|109.1|109.1|109.15|109|109.15|109.1|109.1|109|3862
1606385960000|2020-11-26 10:19:20|109.1|108.95|108.95|108.8|109.1|108.95|108.95|108.8|12979
1606385970000|2020-11-26 10:19:30|109||108.95||109||108.95||0
1606385980000|2020-11-26 10:19:40||108.9||108.8||108.9||108.8|492
1606385990000|2020-11-26 10:19:50|||||||||4558
1606386020000|2020-11-26 10:20:20|||||||||6864
1606386030000|2020-11-26 10:20:30|109|108.85|109|108.8|109|108.9|108.95|108.8|26184
1606386040000|2020-11-26 10:20:40|||||||||3530
1606386050000|2020-11-26 10:20:50|||||||||918
1606386070000|2020-11-26 10:21:10|||||||||4003
1606386080000|2020-11-26 10:21:20|108.95|108.9|108.95|108.9|108.95|108.9|108.95|108.9|5149
1606386110000|2020-11-26 10:21:50||108.85||108.8||108.85||108.8|7669
1606386120000|2020-11-26 10:22:00|108.9|108.75|108.9|108.7|108.9|108.75|108.85|108.7|11451
1606386130000|2020-11-26 10:22:10|108.85||108.85||108.85||108.85||0
1606386140000|2020-11-26 10:22:20|108.8||108.8||108.8||108.8||6
1606386150000|2020-11-26 10:22:30||108.65||108.65||108.65||108.65|1447
1606386170000|2020-11-26 10:22:50|||||||||2566
1606386190000|2020-11-26 10:23:10|108.75|108.6|108.75|108.6|108.75|108.6|108.65|108.55|17963
1606386200000|2020-11-26 10:23:20|108.7|108.55|108.6|108.5|108.7|108.55|108.6|108.5|3662
1606386210000|2020-11-26 10:23:30|108.65||108.6||108.65||108.6||365
1606386220000|2020-11-26 10:23:40|||||||||600
1606386230000|2020-11-26 10:23:50|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|10211
1606386240000|2020-11-26 10:24:00|108.7|108.5|108.7|108.55|108.75|108.7|108.7|108.5|18558
1606386250000|2020-11-26 10:24:10|108.75|108.6|108.7|108.55|108.75|108.6|108.65|108.55|5659
1606386260000|2020-11-26 10:24:20||108.6||108.55||108.6||108.55|4576
1606386270000|2020-11-26 10:24:30|||||||||1395
1606386280000|2020-11-26 10:24:40|108.75|108.6|109|108.85|109|108.85|108.75|108.6|21738
1606386290000|2020-11-26 10:24:50|109.05|108.9|109.1|108.95|109.1|108.95|109|108.9|2669
1606386310000|2020-11-26 10:25:10|109.15|109|109.2|109.05|109.2|109.05|109.1|108.95|37117
1606386330000|2020-11-26 10:25:30|109.25|109.1|109.25|109.1|109.3|109.1|109.25|109.1|6164
1606386340000|2020-11-26 10:25:40|109.3|109.15|109.3|109.15|109.3|109.15|109.3|109.15|0
1606386420000|2020-11-26 10:27:00|||||||||92187
1606386430000|2020-11-26 10:27:10|109.35|109.2|109.35|109.2|109.35|109.25|109.35|109.2|4634
1606386440000|2020-11-26 10:27:20|109.15|109.15|109.25|109.1|109.25|109.15|109.1|109|47451
1606386450000|2020-11-26 10:27:30|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|790
1606386460000|2020-11-26 10:27:40|109.2|109.1|109.25|109.1|109.25|109.1|109.2|109.1|4996
1606386470000|2020-11-26 10:27:50|||||||||866
1606386480000|2020-11-26 10:28:00|109.3|109.15|109.35|109.2|109.35|109.2|109.3|109.15|6158
1606386520000|2020-11-26 10:28:40|109.1|109.15|109.15|109|109.3|109.15|109.1|109|42511
1606386530000|2020-11-26 10:28:50|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|1372
1606386540000|2020-11-26 10:29:00|||||||||4548
1606386570000|2020-11-26 10:29:30|109.25|109.1|109.25|109.05|109.25|109.1|109.25|109.05|5222
1606386580000|2020-11-26 10:29:40|109.2||109.2||109.2||109.2||0
1606386600000|2020-11-26 10:30:00|||||||||1390
1606386610000|2020-11-26 10:30:10|||||||||500
1606386620000|2020-11-26 10:30:20||109.1||109.1||109.1||109.1|1496
1606386630000|2020-11-26 10:30:30|109.25|109.15|109.35|109.2|109.35|109.2|109.2|109.15|11376
1606386640000|2020-11-26 10:30:40|109.3|109.15|109.2|109.1|109.3|109.15|109.2|109.1|8670
1606386650000|2020-11-26 10:30:50|||||||||9104
1606386660000|2020-11-26 10:31:00|109.15|109.05|109.2|109|109.2|109.05|109.1|109|9866
1606386670000|2020-11-26 10:31:10||109.05||109.05||109.05||109.05|25
1606386680000|2020-11-26 10:31:20|||||||||2750
1606386760000|2020-11-26 10:32:40|109.15|109|109.1|109|109.15|109|109.1|109|20898
1606386780000|2020-11-26 10:33:00|109.05|108.95|108.95|108.8|109.05|108.95|108.9|108.8|23553
1606386790000|2020-11-26 10:33:10|108.9||108.9||108.9||108.9||0
1606386820000|2020-11-26 10:33:40|||||||||7500
1606386830000|2020-11-26 10:33:50|108.95|108.85|108.95|108.8|109|108.85|108.95|108.8|9568
1606386850000|2020-11-26 10:34:10|108.9|108.75|108.85|108.7|108.9|108.75|108.75|108.7|17598
1606386870000|2020-11-26 10:34:30||108.75||108.75||108.75||108.75|1015
1606386890000|2020-11-26 10:34:50|108.9|108.8|108.85|108.75|108.95|108.9|108.85|108.75|22423
1606386900000|2020-11-26 10:35:00|108.95||108.95||108.95||108.95||0
1606386960000|2020-11-26 10:36:00|108.9|108.7|108.95|108.75|108.95|108.75|108.9|108.7|111
1606386970000|2020-11-26 10:36:10||108.8||108.75||108.8||108.75|0
1606386980000|2020-11-26 10:36:20|109|108.8|109|108.85|109|108.85|109|108.8|1669
1606386990000|2020-11-26 10:36:30|108.95|108.8|108.95|108.75|108.95|108.8|108.95|108.75|2032
1606387030000|2020-11-26 10:37:10||108.8||108.8||108.8||108.8|0
1606387050000|2020-11-26 10:37:30|109|108.85|109|108.85|109|108.85|109|108.85|0
1606387060000|2020-11-26 10:37:40|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.75|1126
1606387080000|2020-11-26 10:38:00|108.85|108.7|108.8|108.6|108.85|108.7|108.8|108.6|7724
1606387090000|2020-11-26 10:38:10|||||||||611
1606387100000|2020-11-26 10:38:20||108.65||108.65||108.65||108.65|0
1606387120000|2020-11-26 10:38:40|108.85|108.7|108.95|108.8|108.95|108.8|108.75|108.65|8236
1606387130000|2020-11-26 10:38:50|108.9||108.95||108.95||108.9||0
1606387140000|2020-11-26 10:39:00|108.9|108.7|108.9|108.7|108.9|108.7|108.9|108.7|2836
1606387170000|2020-11-26 10:39:30|108.95|108.8|108.95|108.75|108.95|108.8|108.95|108.75|1621
1606387200000|2020-11-26 10:40:00|108.9|108.7|108.9|108.7|108.9|108.7|108.9|108.7|0
1606387210000|2020-11-26 10:40:10|108.95|108.75|108.95|108.75|108.95|108.75|108.95|108.75|0
1606387240000|2020-11-26 10:40:40|109|108.85|108.9|108.75|109|108.85|108.9|108.75|1185
1606387250000|2020-11-26 10:40:50|108.95||108.95||108.95||108.95||0
1606387290000|2020-11-26 10:41:30|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|5901
1606387300000|2020-11-26 10:41:40|108.8|108.75|108.95|108.75|108.95|108.75|108.8|108.75|1707
1606387310000|2020-11-26 10:41:50|109|108.8|109|108.8|109|108.8|109|108.8|1653
1606387330000|2020-11-26 10:42:10|108.95|108.75|108.95|108.75|108.95|108.75|108.95|108.75|0
1606387370000|2020-11-26 10:42:50|108.85|108.65|108.85|108.7|108.85|108.7|108.85|108.65|1685
1606387390000|2020-11-26 10:43:10|108.8|108.6|108.8|108.6|108.8|108.6|108.8|108.6|1
1606387420000|2020-11-26 10:43:40|108.75|108.5|108.65|108.5|108.75|108.5|108.65|108.5|1090
1606387430000|2020-11-26 10:43:50|108.6||108.6||108.6||108.6||0
1606387440000|2020-11-26 10:44:00|108.55|108.45|108.45|108.3|108.55|108.45|108.45|108.3|3696
1606387450000|2020-11-26 10:44:10|108.6|108.25|108.6|108.45|108.6|108.45|108.6|108.25|1976
1606387480000|2020-11-26 10:44:40|108.55||108.55||108.55||108.55||1605
1606387490000|2020-11-26 10:44:50|108.65|108.5|108.65|108.45|108.65|108.5|108.6|108.45|300
1606387540000|2020-11-26 10:45:40|108.6||108.65||108.65||108.6||0
1606387600000|2020-11-26 10:46:40|108.75|108.55|108.65|108.5|108.75|108.55|108.65|108.45|5461
1606387640000|2020-11-26 10:47:20|108.75|108.55|108.75|108.55|108.75|108.55|108.75|108.55|185
1606387660000|2020-11-26 10:47:40||108.6||108.6||108.6||108.6|0
1606387670000|2020-11-26 10:47:50|108.7|108.5|108.75|108.6|108.75|108.6|108.7|108.5|61
1606387680000|2020-11-26 10:48:00|108.7|108.5|108.7|108.5|108.7|108.5|108.7|108.5|24
1606387710000|2020-11-26 10:48:30|108.65|108.45|108.65|108.45|108.65|108.45|108.65|108.45|1000
1606387730000|2020-11-26 10:48:50|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|150
1606387740000|2020-11-26 10:49:00|108.65||108.65||108.65||108.65||0
1606387760000|2020-11-26 10:49:20|108.8|108.6|108.75|108.65|108.8|108.65|108.75|108.6|980
1606387770000|2020-11-26 10:49:30|108.85||108.85||108.85||108.85||900
1606387790000|2020-11-26 10:49:50||108.7||108.7||108.7||108.7|0
1606387800000|2020-11-26 10:50:00|108.8|108.6|108.8|108.6|108.8|108.6|108.8|108.6|3500
1606387810000|2020-11-26 10:50:10|||||||||1365
1606387820000|2020-11-26 10:50:20|||||||||841
1606387840000|2020-11-26 10:50:40|||||||||3823
1606387850000|2020-11-26 10:50:50||108.65||108.65||108.65||108.65|739
1606387860000|2020-11-26 10:51:00|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|10357
1606387870000|2020-11-26 10:51:10|108.65|108.5|108.55|108.45|108.65|108.5|108.55|108.45|10434
1606387890000|2020-11-26 10:51:30|||||||||133
1606387900000|2020-11-26 10:51:40|||||||||16145
1606387910000|2020-11-26 10:51:50|||||||||1612
1606387920000|2020-11-26 10:52:00|108.5||108.55||108.55||108.5||3248
1606387930000|2020-11-26 10:52:10|108.6|108.5|108.65|108.5|108.65|108.5|108.6|108.5|5867
1606387940000|2020-11-26 10:52:20|108.6||108.6||108.6||108.6||40
1606387960000|2020-11-26 10:52:40|108.55|108.45|108.6|108.45|108.6|108.45|108.55|108.45|13338
1606387970000|2020-11-26 10:52:50|108.55|108.5|108.6|108.45|108.6|108.5|108.55|108.45|4343
1606388000000|2020-11-26 10:53:20|108.55|108.5|108.45|108.4|108.55|108.5|108.45|108.35|48982
1606388020000|2020-11-26 10:53:40|108.5||108.5||108.5||108.5||17132
1606388030000|2020-11-26 10:53:50|||||||||906
1606388040000|2020-11-26 10:54:00|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|43049
1606388060000|2020-11-26 10:54:20|||||||||91
1606388120000|2020-11-26 10:55:20|||||||||4578
1606388180000|2020-11-26 10:56:20|||||||||2000
1606388190000|2020-11-26 10:56:30|||||||||921
1606388200000|2020-11-26 10:56:40|||||||||800
1606388210000|2020-11-26 10:56:50|108.55|108.45|108.6|108.5|108.6|108.5|108.5|108.4|11410
1606388220000|2020-11-26 10:57:00|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|3611
1606388240000|2020-11-26 10:57:20|||||||||1000
1606388250000|2020-11-26 10:57:30|||||||||2069
1606388260000|2020-11-26 10:57:40|108.55|108.45|108.6|108.45|108.65|108.55|108.55|108.4|17560
1606388280000|2020-11-26 10:58:00|108.55|108.55|108.55|108.4|108.55|108.55|108.55|108.4|16678
1606388290000|2020-11-26 10:58:10|108.5||108.5||108.5||108.5||5657
1606388300000|2020-11-26 10:58:20|108.45|108.35|108.5|108.35|108.5|108.4|108.45|108.35|31787
1606388310000|2020-11-26 10:58:30|108.45||108.4||108.45||108.4||10342
1606388320000|2020-11-26 10:58:40|||||||||1087
1606388330000|2020-11-26 10:58:50|||||||||1117
1606388340000|2020-11-26 10:59:00|108.45||108.45||108.45||108.45||2114
1606388350000|2020-11-26 10:59:10|||||||||3149
1606388360000|2020-11-26 10:59:20||108.4||108.35||108.4||108.35|4453
1606388370000|2020-11-26 10:59:30|||||||||1816
1606388380000|2020-11-26 10:59:40|||||||||833
1606388390000|2020-11-26 10:59:50|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|5921
1606388400000|2020-11-26 11:00:00|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|1282
1606388410000|2020-11-26 11:00:10|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|7373
1606388420000|2020-11-26 11:00:20|108.3||108.35||108.35||108.3||1
1606388430000|2020-11-26 11:00:30||108.25||108.25||108.25||108.25|2700
1606388480000|2020-11-26 11:01:20|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.3|3449
1606388490000|2020-11-26 11:01:30|108.35|108.25|108.3|108.2|108.35|108.25|108.2|108.05|38655
1606388510000|2020-11-26 11:01:50|108.35|108.25|108.35|108.3|108.4|108.3|108.35|108.25|18027
1606388520000|2020-11-26 11:02:00|||||||||528
1606388530000|2020-11-26 11:02:10|108.3|108.25|108.3|108.15|108.3|108.25|108.3|108.15|20756
1606388540000|2020-11-26 11:02:20|108.35|108.2|108.3|108.2|108.35|108.25|108.3|108.2|3169
1606388560000|2020-11-26 11:02:40|||||||||1137
1606388570000|2020-11-26 11:02:50|108.35|108.25|108.35|108.2|108.35|108.25|108.35|108.2|5087
1606388580000|2020-11-26 11:03:00|108.4|108.4|108.4|108.25|108.45|108.4|108.4|108.25|35016
1606388590000|2020-11-26 11:03:10|||||||||10200
1606388600000|2020-11-26 11:03:20|||||||||11
1606388610000|2020-11-26 11:03:30|108.45|108.3|108.45|108.3|108.45|108.3|108.45|108.3|1025
1606388660000|2020-11-26 11:04:20|||||||||128318
1606388680000|2020-11-26 11:04:40||108.4||108.35||108.4||108.3|2246
1606388690000|2020-11-26 11:04:50|108.5|108.4|108.5|108.4|108.55|108.4|108.5|108.4|3953
1606388700000|2020-11-26 11:05:00|||||||||7334
1606388740000|2020-11-26 11:05:40|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|9349
1606388760000|2020-11-26 11:06:00|108.5|108.45|108.6|108.45|108.6|108.5|108.5|108.45|12222
1606388770000|2020-11-26 11:06:10|||||||||13442
1606388790000|2020-11-26 11:06:30||108.5||108.5||108.5||108.45|825
1606388800000|2020-11-26 11:06:40|||||||||100
1606388810000|2020-11-26 11:06:50|||||||||1000
1606388820000|2020-11-26 11:07:00|108.55|108.45|108.5|108.4|108.55|108.5|108.4|108.35|5556
1606388840000|2020-11-26 11:07:20|108.55|108.45|108.6|108.45|108.6|108.45|108.55|108.45|5903
1606388870000|2020-11-26 11:07:50|108.65|108.5|108.65|108.5|108.65|108.5|108.65|108.5|46
1606388880000|2020-11-26 11:08:00|108.6|108.45|108.6|108.45|108.6|108.45|108.55|108.4|981
1606388900000|2020-11-26 11:08:20|108.65|108.5|108.65|108.55|108.65|108.55|108.65|108.5|4499
1606388910000|2020-11-26 11:08:30||108.5||108.5||108.5||108.5|0
1606388960000|2020-11-26 11:09:20|108.7|108.55|108.65|108.55|108.7|108.55|108.65|108.55|2573
1606389010000|2020-11-26 11:10:10|||||||||98
1606389020000|2020-11-26 11:10:20|||||||||960
1606389030000|2020-11-26 11:10:30|||||||||5014
1606389050000|2020-11-26 11:10:50|108.7|108.6|108.7|108.6|108.75|108.65|108.7|108.6|26347
1606389060000|2020-11-26 11:11:00|||||||||200
1606389090000|2020-11-26 11:11:30|||||||||50
1606389110000|2020-11-26 11:11:50|108.75||108.75||108.75||108.75||3405
1606389120000|2020-11-26 11:12:00|||||||||136
1606389140000|2020-11-26 11:12:20|||||||||1682
1606389150000|2020-11-26 11:12:30|||||||||50
1606389160000|2020-11-26 11:12:40|108.7|108.55|108.65|108.55|108.7|108.6|108.65|108.55|18337
1606389170000|2020-11-26 11:12:50|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|3997
1606389180000|2020-11-26 11:13:00|||||||||1840
1606389190000|2020-11-26 11:13:10|||||||||2745
1606389200000|2020-11-26 11:13:20|108.7||108.7||108.7||108.7||124
1606389220000|2020-11-26 11:13:40|108.65|108.55|108.65|108.55|108.7|108.6|108.65|108.5|36271
1606389230000|2020-11-26 11:13:50|108.6|108.5|108.55|108.45|108.6|108.55|108.55|108.45|4099
1606389250000|2020-11-26 11:14:10|||||||||2283
1606389300000|2020-11-26 11:15:00|108.6|108.5|108.7|108.55|108.75|108.65|108.6|108.5|23135
1606389320000|2020-11-26 11:15:20|||||||||12418
1606389360000|2020-11-26 11:16:00|||||||||460
1606389370000|2020-11-26 11:16:10|||||||||4138
1606389380000|2020-11-26 11:16:20|108.65|108.6|108.6|108.5|108.65|108.6|108.6|108.5|10374
1606389390000|2020-11-26 11:16:30|||||||||1941
1606389410000|2020-11-26 11:16:50|||||||||3702
1606389430000|2020-11-26 11:17:10|||||||||3675
1606389440000|2020-11-26 11:17:20|||||||||373
1606389450000|2020-11-26 11:17:30|||||||||1841
1606389470000|2020-11-26 11:17:50|108.55|108.45|108.55|108.45|108.55|108.5|108.55|108.45|6702
1606389480000|2020-11-26 11:18:00|||||||||87
1606389510000|2020-11-26 11:18:30|108.5|108.4|108.5|108.35|108.5|108.4|108.4|108.35|13220
1606389520000|2020-11-26 11:18:40|108.45|108.4|108.45|108.35|108.5|108.4|108.45|108.35|4050
1606389550000|2020-11-26 11:19:10|||||||||2283
1606389570000|2020-11-26 11:19:30|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|10566
1606389580000|2020-11-26 11:19:40|||||||||9613
1606389590000|2020-11-26 11:19:50|108.3|108.2|108.3|108.15|108.3|108.2|108.3|108.15|7164
1606389600000|2020-11-26 11:20:00|||||||||448
1606389610000|2020-11-26 11:20:10|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|150
1606389620000|2020-11-26 11:20:20|108.2||108.25||108.3||108.2||135
1606389630000|2020-11-26 11:20:30|108.3|108.15|108.4|108.25|108.45|108.3|108.3|108.15|26713
1606389640000|2020-11-26 11:20:40|||||||||1000
1606389660000|2020-11-26 11:21:00|||||||||141
1606389710000|2020-11-26 11:21:50|108.45|108.3|108.45|108.3|108.45|108.3|108.45|108.3|27160
1606389720000|2020-11-26 11:22:00|108.4|108.25|108.4|108.25|108.4|108.25|108.35|108.25|4980
1606389730000|2020-11-26 11:22:10|108.45|108.3|108.45|108.3|108.45|108.35|108.45|108.3|3731
1606389770000|2020-11-26 11:22:50|||||||||9000
1606389800000|2020-11-26 11:23:20|||||||||4222
1606389810000|2020-11-26 11:23:30|108.5|108.35|108.5|108.35|108.5|108.35|108.5|108.35|15548
1606389820000|2020-11-26 11:23:40|||||||||5981
1606389830000|2020-11-26 11:23:50|||||||||3687
1606389840000|2020-11-26 11:24:00|108.55|108.4|108.45|108.3|108.55|108.4|108.45|108.3|23833
1606389850000|2020-11-26 11:24:10|||||||||906
1606389880000|2020-11-26 11:24:40|108.5|108.35|108.5|108.35|108.5|108.35|108.45|108.35|3462
1606389900000|2020-11-26 11:25:00|108.45||108.45||108.45||108.45||130
1606389910000|2020-11-26 11:25:10|108.5||108.5||108.5||108.5||155
1606389920000|2020-11-26 11:25:20|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|2497
1606389930000|2020-11-26 11:25:30|108.6|108.45|108.6|108.45|108.6|108.55|108.6|108.45|1210
1606389940000|2020-11-26 11:25:40|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|9157
1606389950000|2020-11-26 11:25:50|108.6|108.45|108.6|108.45|108.6|108.45|108.6|108.45|2317
1606389970000|2020-11-26 11:26:10|||||||||2000
1606389980000|2020-11-26 11:26:20|108.65|108.5|108.65|108.55|108.65|108.55|108.65|108.5|4360
1606389990000|2020-11-26 11:26:30|108.7|108.6|108.75|108.6|108.75|108.65|108.7|108.55|14233
1606390020000|2020-11-26 11:27:00||108.65||108.65||108.65||108.65|0
1606390040000|2020-11-26 11:27:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|4896
1606390060000|2020-11-26 11:27:40|||||||||2
1606390080000|2020-11-26 11:28:00|||||||||914
1606390090000|2020-11-26 11:28:10|||||||||6000
1606390140000|2020-11-26 11:29:00|||||||||956
1606390160000|2020-11-26 11:29:20|||||||||1824
1606390170000|2020-11-26 11:29:30|108.75|108.65|108.75|108.6|108.75|108.7|108.65|108.6|7125
1606390180000|2020-11-26 11:29:40|||||||||2846
1606390220000|2020-11-26 11:30:20||108.65||108.65||108.65||108.65|190
1606390230000|2020-11-26 11:30:30|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|9489
1606390270000|2020-11-26 11:31:10|||||||||3646
1606390290000|2020-11-26 11:31:30|||||||||1500
1606390300000|2020-11-26 11:31:40|108.85|108.75|108.9|108.8|108.9|108.8|108.8|108.75|37824
1606390320000|2020-11-26 11:32:00|108.95|108.85|109|108.9|109|108.9|108.95|108.85|65
1606390330000|2020-11-26 11:32:10||108.95||108.9||108.95||108.9|2094
1606390340000|2020-11-26 11:32:20|109.05|108.95|109|108.85|109.05|108.95|108.95|108.85|8790
1606390360000|2020-11-26 11:32:40|||||||||1100
1606390370000|2020-11-26 11:32:50|108.95|108.9|108.9|108.8|109|108.9|108.9|108.8|8163
1606390380000|2020-11-26 11:33:00|108.85|108.75|108.75|108.65|108.85|108.75|108.7|108.65|37199
1606390390000|2020-11-26 11:33:10|108.7|108.6|108.7|108.65|108.7|108.65|108.7|108.6|1938
1606390410000|2020-11-26 11:33:30|||||||||401
1606390430000|2020-11-26 11:33:50|||||||||11881
1606390440000|2020-11-26 11:34:00|108.75|108.75|108.75|108.7|108.85|108.75|108.75|108.65|21822
1606390450000|2020-11-26 11:34:10|||||||||3843
1606390460000|2020-11-26 11:34:20||108.65||108.65||108.65||108.65|2553
1606390470000|2020-11-26 11:34:30|||||||||1737
1606390480000|2020-11-26 11:34:40|||||||||1693
1606390490000|2020-11-26 11:34:50|||||||||26266
1606390500000|2020-11-26 11:35:00|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|1731
1606390510000|2020-11-26 11:35:10|||||||||700
1606390520000|2020-11-26 11:35:20|||||||||9196
1606390550000|2020-11-26 11:35:50|108.7|108.55|108.7|108.55|108.7|108.6|108.65|108.5|10486
1606390560000|2020-11-26 11:36:00|108.65||108.65||108.65||108.65||0
1606390570000|2020-11-26 11:36:10|||||||||2382
1606390610000|2020-11-26 11:36:50|||||||||6910
1606390640000|2020-11-26 11:37:20|||||||||447
1606390680000|2020-11-26 11:38:00|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|6353
1606390690000|2020-11-26 11:38:10|108.75||108.7||108.75||108.7||1889
1606390700000|2020-11-26 11:38:20|||||||||910
1606390710000|2020-11-26 11:38:30|||||||||682
1606390720000|2020-11-26 11:38:40|||||||||1681
1606390730000|2020-11-26 11:38:50|||||||||5530
1606390740000|2020-11-26 11:39:00|108.75|108.65|108.75|108.65|108.8|108.7|108.75|108.65|17511
1606390750000|2020-11-26 11:39:10||108.7||108.65||108.7||108.65|1941
1606390760000|2020-11-26 11:39:20|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|3159
1606390770000|2020-11-26 11:39:30|108.7||108.7||108.7||108.7||3696
1606390780000|2020-11-26 11:39:40|||||||||4719
1606390790000|2020-11-26 11:39:50|108.65|108.55|108.65|108.55|108.7|108.55|108.65|108.55|9904
1606390800000|2020-11-26 11:40:00|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.5|15839
1606390820000|2020-11-26 11:40:20|108.6|108.5|108.55|108.45|108.6|108.5|108.5|108.45|18201
1606390840000|2020-11-26 11:40:40|108.5|108.4|108.45|108.3|108.5|108.4|108.45|108.3|3254
1606390850000|2020-11-26 11:40:50|108.4||108.45||108.45||108.4||1029
1606390860000|2020-11-26 11:41:00|||||||||906
1606390870000|2020-11-26 11:41:10|108.4|108.25|108.4|108.25|108.4|108.25|108.4|108.25|11563
1606390880000|2020-11-26 11:41:20|||||||||801
1606390900000|2020-11-26 11:41:40|108.35|108.3|108.4|108.25|108.4|108.3|108.3|108.25|27012
1606390920000|2020-11-26 11:42:00|108.35||108.4||108.4||108.35||5525
1606390940000|2020-11-26 11:42:20|||||||||5000
1606390960000|2020-11-26 11:42:40|108.35|108.2|108.45|108.3|108.45|108.3|108.3|108.15|21282
1606390970000|2020-11-26 11:42:50|||||||||11256
1606391020000|2020-11-26 11:43:40|||||||||1000
1606391040000|2020-11-26 11:44:00||108.35||108.35||108.35||108.35|540
1606391050000|2020-11-26 11:44:10||108.3||108.3||108.3||108.3|2353
1606391070000|2020-11-26 11:44:30|||||||||447
1606391100000|2020-11-26 11:45:00|108.4|108.35|108.4|108.3|108.45|108.35|108.4|108.3|16379
1606391110000|2020-11-26 11:45:10|108.35|108.25|108.3|108.15|108.4|108.25|108.25|108.15|28790
1606391120000|2020-11-26 11:45:20|108.35|108.2|108.3|108.15|108.35|108.2|108.3|108.15|6745
1606391130000|2020-11-26 11:45:30|108.25||108.25||108.25||108.25||47265
1606391150000|2020-11-26 11:45:50|108.3|108.3|108.25|108.2|108.35|108.3|108.25|108.2|41852
1606391160000|2020-11-26 11:46:00|108.3|108.25|108.35|108.25|108.4|108.3|108.3|108.25|22767
1606391170000|2020-11-26 11:46:10|||||||||2931
1606391250000|2020-11-26 11:47:30|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.2|3105
1606391270000|2020-11-26 11:47:50|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.15|4415
1606391290000|2020-11-26 11:48:10|108.25|108.1|108.2|108.05|108.25|108.1|108.2|108.05|16524
1606391300000|2020-11-26 11:48:20|||||||||417
1606391310000|2020-11-26 11:48:30|||||||||4351
1606391350000|2020-11-26 11:49:10|108.15|108|108.15|108|108.15|108|108.15|108|10968
1606391360000|2020-11-26 11:49:20|108.1|107.95|107.95|107.85|108.1|107.95|107.9|107.85|33231
1606391370000|2020-11-26 11:49:30|107.9|107.8|108.15|108|108.15|108|107.9|107.8|42622
1606391380000|2020-11-26 11:49:40|108.2|108.15|108.2|108|108.25|108.15|108.1|108|25615
1606391390000|2020-11-26 11:49:50||108.05||108.05||108.1||108.05|505
1606391420000|2020-11-26 11:50:20|||||||||500
1606391520000|2020-11-26 11:52:00|108.15|108|108.1|108|108.15|108|108.05|107.85|10876
1606391530000|2020-11-26 11:52:10|||||||||3100
1606391540000|2020-11-26 11:52:20|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|4164
1606391550000|2020-11-26 11:52:30|108.1|108|108.25|108.15|108.25|108.15|108.1|108|31444
1606391560000|2020-11-26 11:52:40|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.15|16701
1606391570000|2020-11-26 11:52:50|108.35||108.3||108.35||108.3||0
1606391580000|2020-11-26 11:53:00|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|18248
1606391590000|2020-11-26 11:53:10|108.25||108.25||108.25||108.25||0
1606391600000|2020-11-26 11:53:20|108.2|108.05|108.2|108.05|108.2|108.05|108.2|108.05|0
1606391610000|2020-11-26 11:53:30|108.15||108.15||108.15||108.15||0
1606391620000|2020-11-26 11:53:40|||||||||42
1606391630000|2020-11-26 11:53:50||108||108||108||108|1608
1606391650000|2020-11-26 11:54:10|||||||||450
1606391660000|2020-11-26 11:54:20|108.2|108.05|108.25|108.1|108.25|108.15|108.2|108.05|8256
1606391670000|2020-11-26 11:54:30|108.3|108.15|108.3|108.15|108.3|108.2|108.25|108.15|170
1606391720000|2020-11-26 11:55:20|||||||||5000
1606391730000|2020-11-26 11:55:30|||||||||2755
1606391740000|2020-11-26 11:55:40|||||||||1185945
1606391760000|2020-11-26 11:56:00|108.35|108.2|108.35|108.2|108.35|108.2|108.35|108.2|3778
1606391770000|2020-11-26 11:56:10|108.3|108.15|108.25|108.15|108.3|108.15|108.25|108.15|18342
1606391790000|2020-11-26 11:56:30|108.3||108.3||108.3||108.3||240
1606391800000|2020-11-26 11:56:40|108.25|108.1|108.15|108.1|108.25|108.1|108.15|108.05|9440
1606391810000|2020-11-26 11:56:50|108.1|108.05|108.1|108|108.1|108.05|108.1|108|3509
1606391820000|2020-11-26 11:57:00|108.05||108.1||108.1||108.05||2644
1606391850000|2020-11-26 11:57:30|||||||||3000
1606391870000|2020-11-26 11:57:50|108.05|107.95|108.1|108|108.1|108|108.05|107.95|15222
1606391880000|2020-11-26 11:58:00|108.05||108.05||108.05||108.05||1500
1606391890000|2020-11-26 11:58:10||107.95||107.95||107.95||107.95|11928
1606391900000|2020-11-26 11:58:20||107.9||107.9||107.9||107.9|5128
1606391930000|2020-11-26 11:58:50|108.1|107.95|108.15|108|108.15|108|108.1|107.95|15991
1606391940000|2020-11-26 11:59:00|||||||||1870
1606391960000|2020-11-26 11:59:20||108.1||108.1||108.1||108.1|13
1606391990000|2020-11-26 11:59:50|108.2|108.15|108.3|108.15|108.35|108.25|108.2|108.15|11993
1606392010000|2020-11-26 12:00:10|||||||||702
1606392050000|2020-11-26 12:00:50||108.2||108.2||108.2||108.2|18267
1606392090000|2020-11-26 12:01:30|108.35|108.25|108.35|108.25|108.35|108.3|108.35|108.25|7356
1606392110000|2020-11-26 12:01:50|||||||||76
1606392120000|2020-11-26 12:02:00|||||||||12853
1606392130000|2020-11-26 12:02:10|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.15|10058
1606392140000|2020-11-26 12:02:20|108.25|108.15|108.25|108.1|108.25|108.15|108.15|108|25162
1606392150000|2020-11-26 12:02:30||108.15||108.15||108.15||108.15|544
1606392180000|2020-11-26 12:03:00||108.2||108.15||108.2||108.15|3790
1606392190000|2020-11-26 12:03:10||108.2||108.2||108.2||108.2|0
1606392200000|2020-11-26 12:03:20|108.2|108.15|108.25|108.15|108.25|108.2|108.2|108.1|9556
1606392210000|2020-11-26 12:03:30||108.1||108.1||108.1||108.1|10815
1606392220000|2020-11-26 12:03:40|||||||||500
1606392230000|2020-11-26 12:03:50|108.2|108.15|108.25|108.1|108.25|108.15|108.2|108.1|2100
1606392260000|2020-11-26 12:04:20|||||||||1833
1606392270000|2020-11-26 12:04:30|108.2||108.2||108.2||108.2||5080
1606392280000|2020-11-26 12:04:40|||||||||600
1606392290000|2020-11-26 12:04:50|||||||||1500
1606392300000|2020-11-26 12:05:00|108.25|108.15|108.3|108.15|108.3|108.2|108.2|108.1|20226
1606392310000|2020-11-26 12:05:10|108.35|108.2|108.35|108.25|108.4|108.3|108.35|108.2|7762
1606392330000|2020-11-26 12:05:30|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|4195
1606392380000|2020-11-26 12:06:20|108.5|108.35|108.4|108.25|108.5|108.35|108.4|108.25|2888
1606392390000|2020-11-26 12:06:30|108.45|108.3|108.45|108.35|108.5|108.35|108.45|108.3|1914
1606392410000|2020-11-26 12:06:50|108.4||108.4||108.4||108.4||14188
1606392420000|2020-11-26 12:07:00|108.45|108.4|108.6|108.45|108.6|108.45|108.45|108.4|12874
1606392430000|2020-11-26 12:07:10|108.65|108.5|108.65|108.55|108.65|108.55|108.65|108.5|5048
1606392440000|2020-11-26 12:07:20|108.7|108.6|108.65|108.5|108.75|108.65|108.55|108.5|29099
1606392450000|2020-11-26 12:07:30|||||||||54
1606392460000|2020-11-26 12:07:40||108.55||108.5||108.55||108.5|1000
1606392470000|2020-11-26 12:07:50|108.7|108.55|108.7|108.6|108.75|108.65|108.7|108.55|3296
1606392500000|2020-11-26 12:08:20|108.75|108.65|108.85|108.65|108.85|108.7|108.75|108.65|12787
1606392510000|2020-11-26 12:08:30|||||||||57
1606392520000|2020-11-26 12:08:40|||||||||2741
1606392530000|2020-11-26 12:08:50|||||||||6693
1606392540000|2020-11-26 12:09:00|108.9|108.7|108.8|108.7|108.9|108.85|108.8|108.65|17475
1606392550000|2020-11-26 12:09:10||108.65||108.65||108.65||108.65|1644
1606392560000|2020-11-26 12:09:20|108.85|108.7|108.9|108.7|108.9|108.7|108.85|108.7|1618
1606392570000|2020-11-26 12:09:30|108.95|108.75|109|108.85|109.05|108.95|108.95|108.75|49065
1606392590000|2020-11-26 12:09:50|||||||||10033
1606392600000|2020-11-26 12:10:00||108.9||108.9||108.9||108.9|1245
1606392620000|2020-11-26 12:10:20|||||||||217
1606392630000|2020-11-26 12:10:30|108.95|108.85|109|108.85|109|108.85|108.95|108.85|3333
1606392640000|2020-11-26 12:10:40|||||||||1820
1606392650000|2020-11-26 12:10:50|||||||||27363
1606392660000|2020-11-26 12:11:00||108.9||108.9||108.9||108.9|1765
1606392670000|2020-11-26 12:11:10|108.95|108.85|109|108.85|109|108.85|108.95|108.85|1749
1606392680000|2020-11-26 12:11:20||108.9||108.85||108.9||108.85|998
1606392690000|2020-11-26 12:11:30|109.05|109|109|108.85|109.05|109|109|108.85|25566
1606392700000|2020-11-26 12:11:40|108.95|108.9|108.95|108.85|108.95|108.9|108.95|108.85|11403
1606392720000|2020-11-26 12:12:00|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|21180
1606392730000|2020-11-26 12:12:10|||||||||1383
1606392760000|2020-11-26 12:12:40|||||||||1216
1606392770000|2020-11-26 12:12:50|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|20316
1606392790000|2020-11-26 12:13:10|108.75|108.65|108.7|108.65|108.75|108.65|108.7|108.65|8830
1606392800000|2020-11-26 12:13:20||108.6||108.6||108.6||108.6|993
1606392820000|2020-11-26 12:13:40|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|759
1606392830000|2020-11-26 12:13:50|108.65|108.5|108.65|108.5|108.65|108.5|108.65|108.5|668
1606392860000|2020-11-26 12:14:20|||||||||214
1606392870000|2020-11-26 12:14:30|108.6|108.6|108.65|108.5|108.65|108.6|108.55|108.45|3577
1606392900000|2020-11-26 12:15:00|108.6|108.45|108.55|108.4|108.6|108.45|108.55|108.4|15051
1606392920000|2020-11-26 12:15:20|||||||||1000
1606392930000|2020-11-26 12:15:30|108.5||108.5||108.5||108.5||12832
1606392940000|2020-11-26 12:15:40|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|1904
1606392960000|2020-11-26 12:16:00|108.5||108.5||108.5||108.5||1084
1606392970000|2020-11-26 12:16:10|108.55||108.55||108.55||108.55||6663
1606392980000|2020-11-26 12:16:20|108.6|108.5|108.75|108.6|108.75|108.6|108.6|108.5|26738
1606392990000|2020-11-26 12:16:30|108.8|108.65|108.8|108.7|108.85|108.7|108.8|108.65|1637
1606393000000|2020-11-26 12:16:40|||||||||1802
1606393010000|2020-11-26 12:16:50|108.85|108.75|108.95|108.8|108.95|108.8|108.8|108.7|9979
1606393030000|2020-11-26 12:17:10|109|108.85|109|108.9|109.05|108.95|108.95|108.85|10947
1606393040000|2020-11-26 12:17:20|109.05|108.95|109|108.9|109.05|108.95|109|108.9|6495
1606393050000|2020-11-26 12:17:30|||||||||600
1606393060000|2020-11-26 12:17:40|||||||||1660
1606393070000|2020-11-26 12:17:50|||||||||635
1606393080000|2020-11-26 12:18:00|||||||||474
1606393090000|2020-11-26 12:18:10|108.95|108.85|108.9|108.75|108.95|108.85|108.9|108.75|22289
1606393100000|2020-11-26 12:18:20|108.85||108.85||108.95||108.85||0
1606393110000|2020-11-26 12:18:30||108.7||108.7||108.7||108.7|0
1606393130000|2020-11-26 12:18:50|||||||||285
1606393160000|2020-11-26 12:19:20|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.75|4848
1606393180000|2020-11-26 12:19:40|||||||||4210
1606393190000|2020-11-26 12:19:50|||||||||488
1606393200000|2020-11-26 12:20:00|108.85|108.7|108.8|108.65|108.85|108.7|108.75|108.65|6910
1606393220000|2020-11-26 12:20:20|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|1501
1606393230000|2020-11-26 12:20:30|||||||||30741
1606393240000|2020-11-26 12:20:40|108.8|108.7|108.85|108.7|108.85|108.75|108.8|108.7|27406
1606393260000|2020-11-26 12:21:00|||||||||4564
1606393300000|2020-11-26 12:21:40|||||||||2043
1606393340000|2020-11-26 12:22:20|108.8|108.75|108.8|108.7|108.8|108.8|108.8|108.7|10774
1606393350000|2020-11-26 12:22:30|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|3559
1606393360000|2020-11-26 12:22:40|108.8||108.8||108.8||108.8||0
1606393370000|2020-11-26 12:22:50|108.75||108.75||108.75||108.75||0
1606393380000|2020-11-26 12:23:00|108.7|108.6|108.65|108.55|108.7|108.6|108.65|108.5|5367
1606393410000|2020-11-26 12:23:30|108.6|108.5|108.5|108.45|108.6|108.5|108.5|108.45|4705
1606393420000|2020-11-26 12:23:40|108.45|108.4|108.35|108.3|108.45|108.4|108.35|108.3|13249
1606393430000|2020-11-26 12:23:50|108.4|108.35|108.45|108.35|108.5|108.35|108.35|108.3|28305
1606393440000|2020-11-26 12:24:00|||||||||452
1606393450000|2020-11-26 12:24:10|||||||||5500
1606393460000|2020-11-26 12:24:20|||||||||4577
1606393470000|2020-11-26 12:24:30|108.5|108.4|108.6|108.45|108.6|108.45|108.5|108.4|174840
1606393480000|2020-11-26 12:24:40|108.65|108.5|108.7|108.55|108.7|108.55|108.65|108.5|6824
1606393500000|2020-11-26 12:25:00|||||||||725
1606393520000|2020-11-26 12:25:20|||||||||3959
1606393530000|2020-11-26 12:25:30||108.6||108.55||108.6||108.55|1032
1606393540000|2020-11-26 12:25:40|||||||||1405
1606393560000|2020-11-26 12:26:00|||||||||13799
1606393570000|2020-11-26 12:26:10|108.75|108.7|108.8|108.65|108.8|108.7|108.7|108.6|48268
1606393580000|2020-11-26 12:26:20|108.7|108.6|108.8|108.7|108.85|108.7|108.7|108.6|6737
1606393590000|2020-11-26 12:26:30|108.85|108.75|108.85|108.7|108.85|108.75|108.85|108.7|9091
1606393610000|2020-11-26 12:26:50|||||||||217
1606393650000|2020-11-26 12:27:30||108.75||108.75||108.75||108.75|1076
1606393670000|2020-11-26 12:27:50|||||||||2866
1606393690000|2020-11-26 12:28:10|108.8|108.7|108.7|108.6|108.8|108.7|108.7|108.6|20164
1606393700000|2020-11-26 12:28:20||108.65||108.65||108.65||108.65|0
1606393710000|2020-11-26 12:28:30||108.6||108.6||108.6||108.6|152
1606393720000|2020-11-26 12:28:40|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|324
1606393730000|2020-11-26 12:28:50|||||||||281
1606393750000|2020-11-26 12:29:10|||||||||507
1606393780000|2020-11-26 12:29:40|108.7|108.6|108.85|108.7|108.85|108.7|108.7|108.6|13669
1606393840000|2020-11-26 12:30:40|||||||||1818
1606393850000|2020-11-26 12:30:50||108.75||108.75||108.75||108.75|3478
1606393870000|2020-11-26 12:31:10|||||||||10
1606393920000|2020-11-26 12:32:00|||||||||1457
1606393930000|2020-11-26 12:32:10|||||||||908
1606393940000|2020-11-26 12:32:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|6914
1606393950000|2020-11-26 12:32:30|||||||||2600
1606393970000|2020-11-26 12:32:50|||||||||1000
1606393990000|2020-11-26 12:33:10|108.75|108.65|108.65|108.5|108.75|108.65|108.65|108.5|26033
1606394010000|2020-11-26 12:33:30|108.6||108.6||108.6||108.6||227
1606394020000|2020-11-26 12:33:40|108.55|108.45|108.5|108.4|108.6|108.45|108.5|108.4|9247
1606394030000|2020-11-26 12:33:50|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|7691
1606394050000|2020-11-26 12:34:10|||||||||322
1606394090000|2020-11-26 12:34:50|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|4377
1606394100000|2020-11-26 12:35:00||108.35||108.3||108.35||108.3|2553
1606394110000|2020-11-26 12:35:10|108.35||108.35||108.35||108.35||1007
1606394120000|2020-11-26 12:35:20|108.3|108.25|108.25|108.15|108.3|108.25|108.25|108.15|3455
1606394130000|2020-11-26 12:35:30||108.2||108.2||108.2||108.2|2757
1606394150000|2020-11-26 12:35:50|108.2|108.15|108.25|108.15|108.25|108.15|108.15|108.1|16917
1606394180000|2020-11-26 12:36:20|||||||||1
1606394190000|2020-11-26 12:36:30|108.2|108.1|108.1|108|108.2|108.1|108.1|108|13017
1606394200000|2020-11-26 12:36:40|108.15|108.05|108.15|108|108.15|108.05|108.15|108|6919
1606394210000|2020-11-26 12:36:50|108.1|108.05|108.25|108.1|108.25|108.1|108.1|108.05|13689
1606394220000|2020-11-26 12:37:00|108.2|108.05|108.2|108.05|108.2|108.05|108.2|108.05|1976
1606394250000|2020-11-26 12:37:30|108.15|108|108.15|108.05|108.15|108.1|108.1|108|3286
1606394270000|2020-11-26 12:37:50|||||||||3890
1606394290000|2020-11-26 12:38:10|||||||||872
1606394300000|2020-11-26 12:38:20|108.1|108|108.2|108.05|108.2|108.1|108.05|107.95|48771
1606394340000|2020-11-26 12:39:00|||||||||1634
1606394350000|2020-11-26 12:39:10|108.15|108|108.15|108|108.15|108|108.1|108|5944
1606394390000|2020-11-26 12:39:50|108.2|108.05|108.25|108.1|108.25|108.1|108.2|108.05|55066
1606394400000|2020-11-26 12:40:00|108.2|108.05|108.2|108.05|108.2|108.05|108.15|108|10048
1606394410000|2020-11-26 12:40:10|108.15|108|108.15|108.1|108.2|108.1|108.1|108|4206
1606394440000|2020-11-26 12:40:40|||||||||462
1606394450000|2020-11-26 12:40:50|108.2|108.15|108.25|108.15|108.25|108.15|108.15|108.1|21065
1606394460000|2020-11-26 12:41:00|||||||||9238
1606394470000|2020-11-26 12:41:10|108.3|108.2|108.5|108.4|108.5|108.4|108.3|108.2|24086
1606394480000|2020-11-26 12:41:20|108.55|108.45|108.5|108.4|108.6|108.5|108.5|108.4|12979
1606394490000|2020-11-26 12:41:30|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|8600
1606394510000|2020-11-26 12:41:50|||||||||300
1606394520000|2020-11-26 12:42:00|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|4144
1606394560000|2020-11-26 12:42:40|||||||||2000
1606394600000|2020-11-26 12:43:20|||||||||41
1606394640000|2020-11-26 12:44:00|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|8736
1606394650000|2020-11-26 12:44:10||108.2||108.2||108.2||108.2|0
1606394660000|2020-11-26 12:44:20||108.15||108.15||108.15||108.15|34
1606394680000|2020-11-26 12:44:40|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|14118
1606394700000|2020-11-26 12:45:00|||||||||19
1606394720000|2020-11-26 12:45:20|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|6240
1606394730000|2020-11-26 12:45:30|108.35||108.35||108.35||108.35||1
1606394740000|2020-11-26 12:45:40|108.3||108.3||108.3||108.3||0
1606394750000|2020-11-26 12:45:50|108.35||108.35||108.35||108.35||80
1606394760000|2020-11-26 12:46:00|108.3|108.25|108.4|108.3|108.4|108.3|108.3|108.25|16298
1606394770000|2020-11-26 12:46:10|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.15|13797
1606394780000|2020-11-26 12:46:20|||||||||637
1606394810000|2020-11-26 12:46:50|||||||||570
1606394820000|2020-11-26 12:47:00|||||||||37
1606394840000|2020-11-26 12:47:20|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|1081
1606394870000|2020-11-26 12:47:50|108.4|108.3|108.3|108.2|108.4|108.3|108.3|108.2|10421
1606394880000|2020-11-26 12:48:00|108.35|108.25|108.35|108.25|108.4|108.25|108.3|108.25|15
1606394890000|2020-11-26 12:48:10|||||||||6500
1606394900000|2020-11-26 12:48:20|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|9988
1606394920000|2020-11-26 12:48:40|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|6355
1606394960000|2020-11-26 12:49:20|108.3|108.3|108.35|108.25|108.35|108.3|108.3|108.25|16195
1606394990000|2020-11-26 12:49:50|108.4||108.35||108.4||108.35||638
1606395040000|2020-11-26 12:50:40|108.3|108.2|108.25|108.15|108.3|108.25|108.25|108.15|16854
1606395050000|2020-11-26 12:50:50|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|6124
1606395060000|2020-11-26 12:51:00|108.15||108.15||108.15||108.15||100000
1606395070000|2020-11-26 12:51:10|108|108.05|108.2|108.1|108.25|108.1|108|107.95|119709
1606395080000|2020-11-26 12:51:20||108.05||108.05||108.05||108.05|45769
1606395090000|2020-11-26 12:51:30|||||||||40500
1606395100000|2020-11-26 12:51:40|108.15|108|108.15|108|108.15|108|108.1|108|16089
1606395110000|2020-11-26 12:51:50||108.1||108.05||108.1||108.05|13945
1606395140000|2020-11-26 12:52:20|108.1|108|108.1|108|108.1|108|108.1|108|2957
1606395150000|2020-11-26 12:52:30|||||||||3253
1606395160000|2020-11-26 12:52:40|108.05|107.95|108.05|107.9|108.1|108.05|108.05|107.9|9340
1606395170000|2020-11-26 12:52:50|108|107.85|108.15|108.05|108.15|108.05|107.95|107.85|24378
1606395180000|2020-11-26 12:53:00||108||108||108||108|85
1606395190000|2020-11-26 12:53:10|||||||||973
1606395210000|2020-11-26 12:53:30|108.2|108.05|108.45|108.35|108.55|108.45|108.2|108|57103
1606395220000|2020-11-26 12:53:40|||||||||9600
1606395230000|2020-11-26 12:53:50|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.35|4958
1606395240000|2020-11-26 12:54:00|108.45||108.5||108.5||108.45||34
1606395250000|2020-11-26 12:54:10|108.45|108.35|108.35|108.25|108.45|108.35|108.35|108.25|21680
1606395280000|2020-11-26 12:54:40|||||||||65
1606395300000|2020-11-26 12:55:00|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|34
1606395340000|2020-11-26 12:55:40|108.5|108.35|108.5|108.35|108.5|108.4|108.45|108.35|3671
1606395350000|2020-11-26 12:55:50|||||||||1633
1606395370000|2020-11-26 12:56:10|||||||||4536
1606395390000|2020-11-26 12:56:30||108.4||108.4||108.4||108.4|0
1606395400000|2020-11-26 12:56:40|108.55|108.45|108.8|108.7|108.8|108.7|108.5|108.4|41409
1606395410000|2020-11-26 12:56:50|108.85|108.75|108.85|108.7|108.85|108.75|108.85|108.7|4560
1606395420000|2020-11-26 12:57:00|108.8|108.65|108.65|108.5|108.8|108.65|108.65|108.5|18372
1606395430000|2020-11-26 12:57:10||108.55||108.5||108.55||108.5|1655
1606395440000|2020-11-26 12:57:20|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|1136
1606395450000|2020-11-26 12:57:30|108.65|108.55|108.65|108.5|108.65|108.55|108.65|108.5|823
1606395460000|2020-11-26 12:57:40|108.7|108.55|108.7|108.55|108.7|108.55|108.7|108.55|4650
1606395470000|2020-11-26 12:57:50|108.65|108.5|108.65|108.5|108.65|108.5|108.65|108.5|7171
1606395480000|2020-11-26 12:58:00|108.6|108.45|108.55|108.45|108.6|108.45|108.55|108.45|6082
1606395490000|2020-11-26 12:58:10|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|6299
1606395500000|2020-11-26 12:58:20||108.45||108.45||108.45||108.45|0
1606395540000|2020-11-26 12:59:00|||||||||909
1606395620000|2020-11-26 13:00:20||108.5||108.5||108.5||108.5|4246
1606395630000|2020-11-26 13:00:30|108.65|108.55|108.65|108.55|108.65|108.55|108.6|108.55|8464
1606395660000|2020-11-26 13:01:00|||||||||1907
1606395680000|2020-11-26 13:01:20|||||||||1084
1606395690000|2020-11-26 13:01:30||108.6||108.55||108.6||108.55|2540
1606395710000|2020-11-26 13:01:50|108.6|108.5|108.55|108.45|108.6|108.5|108.55|108.45|19848
1606395720000|2020-11-26 13:02:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|10192
1606395740000|2020-11-26 13:02:20|108.4|108.3|108.4|108.25|108.45|108.3|108.4|108.25|7692
1606395750000|2020-11-26 13:02:30|108.35|108.2|108.35|108.2|108.35|108.2|108.35|108.2|3
1606395770000|2020-11-26 13:02:50|108.3|108.15|108.3|108.15|108.3|108.2|108.3|108.15|6792
1606395780000|2020-11-26 13:03:00|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|2078
1606395790000|2020-11-26 13:03:10|108.2|108.05|108.2|108.05|108.2|108.05|108.2|108.05|330
1606395850000|2020-11-26 13:04:10|108.15|108|108.1|108|108.15|108|108.1|108|5289
1606395880000|2020-11-26 13:04:40|108.05|107.95|107.95|107.85|108.05|107.95|107.95|107.85|23418
1606395890000|2020-11-26 13:04:50|||||||||9776
1606395900000|2020-11-26 13:05:00|107.9|107.9|107.95|107.8|108|107.9|107.9|107.8|10971
1606395910000|2020-11-26 13:05:10|108|107.85|108|107.8|108|107.9|107.9|107.8|12149
1606395920000|2020-11-26 13:05:20||107.9||107.85||107.9||107.85|6500
1606395950000|2020-11-26 13:05:50|108.05|107.9|108.05|107.9|108.05|108|108|107.9|4309
1606395960000|2020-11-26 13:06:00|108|107.95|108|107.9|108|107.95|108|107.85|9366
1606395970000|2020-11-26 13:06:10|108.05|107.85|107.95|107.85|108.05|107.85|107.95|107.85|6919
1606395980000|2020-11-26 13:06:20|107.9|107.8|107.9|107.75|107.95|107.8|107.9|107.75|8722
1606395990000|2020-11-26 13:06:30|107.85|107.7|107.9|107.8|107.9|107.8|107.85|107.7|6127
1606396000000|2020-11-26 13:06:40|||||||||7000
1606396020000|2020-11-26 13:07:00|||||||||25
1606396030000|2020-11-26 13:07:10|107.95|107.85|108|107.85|108|107.9|107.95|107.85|28854
1606396040000|2020-11-26 13:07:20|107.95||107.95||107.95||107.95||505
1606396050000|2020-11-26 13:07:30||107.9||107.85||107.9||107.85|3000
1606396060000|2020-11-26 13:07:40|108|107.9|108|107.85|108|107.9|108|107.85|2998
1606396070000|2020-11-26 13:07:50|107.95||107.95||107.95||107.95||0
1606396080000|2020-11-26 13:08:00|108||108||108||108||0
1606396110000|2020-11-26 13:08:30|107.95||107.95||107.95||107.95||100
1606396140000|2020-11-26 13:09:00|||||||||23253
1606396150000|2020-11-26 13:09:10|107.9|107.8|108|107.9|108.05|107.95|107.9|107.8|40166
1606396160000|2020-11-26 13:09:20|||||||||1968
1606396170000|2020-11-26 13:09:30|||||||||481
1606396190000|2020-11-26 13:09:50|||||||||27808
1606396200000|2020-11-26 13:10:00|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|5011
1606396210000|2020-11-26 13:10:10|||||||||9896
1606396230000|2020-11-26 13:10:30|||||||||9214
1606396250000|2020-11-26 13:10:50|107.85|107.75|107.85|107.7|107.85|107.75|107.8|107.7|15366
1606396260000|2020-11-26 13:11:00|||||||||2000
1606396270000|2020-11-26 13:11:10|||||||||4425
1606396280000|2020-11-26 13:11:20|||||||||605
1606396290000|2020-11-26 13:11:30|107.9|107.75|107.95|107.85|107.95|107.85|107.9|107.75|15241
1606396300000|2020-11-26 13:11:40|108|107.9|108.05|107.95|108.05|108|108|107.9|16356
1606396310000|2020-11-26 13:11:50|108.1|108|108|107.85|108.1|108|107.95|107.85|19255
1606396320000|2020-11-26 13:12:00|||||||||146
1606396340000|2020-11-26 13:12:20|||||||||2000
1606396350000|2020-11-26 13:12:30|||||||||9069
1606396360000|2020-11-26 13:12:40|||||||||1850
1606396370000|2020-11-26 13:12:50|||||||||5295
1606396380000|2020-11-26 13:13:00|||||||||208
1606396390000|2020-11-26 13:13:10|||||||||509
1606396410000|2020-11-26 13:13:30|||||||||6642
1606396430000|2020-11-26 13:13:50|||||||||500
1606396440000|2020-11-26 13:14:00|108.05|107.9|108|107.9|108.1|107.9|108|107.9|7491
1606396450000|2020-11-26 13:14:10|||||||||1200
1606396480000|2020-11-26 13:14:40|108.05|107.95|108.1|108|108.1|108|108.05|107.95|7353
1606396490000|2020-11-26 13:14:50|108.05|107.95|108.05|107.9|108.05|107.95|108.05|107.9|1706
1606396500000|2020-11-26 13:15:00|||||||||1834
1606396510000|2020-11-26 13:15:10|||||||||2205
1606396520000|2020-11-26 13:15:20||107.95||107.95||107.95||107.95|1902
1606396530000|2020-11-26 13:15:30|108.1|108|108.1|108|108.1|108|108.1|108|33501
1606396540000|2020-11-26 13:15:40|||||||||875
1606396550000|2020-11-26 13:15:50|||||||||9923
1606396560000|2020-11-26 13:16:00|||||||||6081
1606396570000|2020-11-26 13:16:10|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|8434
1606396580000|2020-11-26 13:16:20|||||||||5000
1606396600000|2020-11-26 13:16:40|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|3510
1606396610000|2020-11-26 13:16:50|||||||||31000
1606396620000|2020-11-26 13:17:00|108.2|108.05|108|107.95|108.2|108.1|108|107.95|21933
1606396630000|2020-11-26 13:17:10|107.95|107.9|107.9|107.8|107.95|107.9|107.9|107.8|1804
1606396650000|2020-11-26 13:17:30|107.95|107.85|107.95|107.8|107.95|107.85|107.95|107.8|11146
1606396660000|2020-11-26 13:17:40|108|107.85|108.1|107.95|108.1|107.95|107.95|107.85|52784
1606396670000|2020-11-26 13:17:50|||||||||8667
1606396680000|2020-11-26 13:18:00|108|107.9|108|107.9|108|107.9|108|107.9|2748
1606396690000|2020-11-26 13:18:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|2127
1606396700000|2020-11-26 13:18:20|107.9||107.9||107.9||107.9||0
1606396710000|2020-11-26 13:18:30|107.95|107.9|108|107.9|108|107.9|107.95|107.9|11220
1606396730000|2020-11-26 13:18:50|||||||||917
1606396740000|2020-11-26 13:19:00|||||||||503
1606396760000|2020-11-26 13:19:20|||||||||638
1606396770000|2020-11-26 13:19:30|||||||||2000
1606396780000|2020-11-26 13:19:40|||||||||509
1606396800000|2020-11-26 13:20:00||107.95||107.95||107.95||107.95|3810
1606396820000|2020-11-26 13:20:20|||||||||7821
1606396830000|2020-11-26 13:20:30|||||||||981
1606396840000|2020-11-26 13:20:40|107.95|107.9|107.95|107.85|107.95|107.9|107.9|107.85|18487
1606396850000|2020-11-26 13:20:50|||||||||1352
1606396860000|2020-11-26 13:21:00||107.9||107.9||107.9||107.9|1
1606396870000|2020-11-26 13:21:10|||||||||1935
1606396900000|2020-11-26 13:21:40|108||108||108||108||1284
1606396930000|2020-11-26 13:22:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|13079
1606396950000|2020-11-26 13:22:30|108|108|108.05|107.9|108.05|108|108|107.9|10655
1606396960000|2020-11-26 13:22:40|108|107.95|108|107.95|108|107.95|108|107.95|10
1606396970000|2020-11-26 13:22:50|108.05|108|108.1|108|108.1|108|108.05|107.95|38253
1606396980000|2020-11-26 13:23:00||107.95||108||108||107.95|1036
1606397010000|2020-11-26 13:23:30|108.15|108.05|108.15|108.05|108.2|108.1|108.15|108.05|16809
1606397050000|2020-11-26 13:24:10||108.1||108.05||108.1||108.05|410
1606397060000|2020-11-26 13:24:20|||||||||104
1606397070000|2020-11-26 13:24:30|108.1|108|108.15|108|108.15|108|108.1|108|7040
1606397080000|2020-11-26 13:24:40|108.1|107.95|108.05|107.95|108.1|108|108|107.95|19063
1606397100000|2020-11-26 13:25:00|108|107.9|108|107.85|108|107.9|107.95|107.85|23682
1606397110000|2020-11-26 13:25:10||107.9||107.9||107.9||107.9|0
1606397120000|2020-11-26 13:25:20|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|3858
1606397130000|2020-11-26 13:25:30|107.95||107.95||107.95||107.95||6170
1606397140000|2020-11-26 13:25:40|||||||||620
1606397150000|2020-11-26 13:25:50|108|107.9|108|107.9|108|107.9|108|107.9|19700
1606397170000|2020-11-26 13:26:10|||||||||1066
1606397190000|2020-11-26 13:26:30|||||||||773
1606397200000|2020-11-26 13:26:40|108.05|107.95|108.1|108.05|108.15|108.05|108.05|107.95|22891
1606397210000|2020-11-26 13:26:50|||||||||6668
1606397230000|2020-11-26 13:27:10|108.15|108.1|108.2|108.1|108.25|108.15|108.15|108.1|11638
1606397250000|2020-11-26 13:27:30|108.25|108.15|108.35|108.25|108.35|108.25|108.25|108.15|6270
1606397270000|2020-11-26 13:27:50|||||||||923
1606397280000|2020-11-26 13:28:00|108.3|108.2|108.3|108.15|108.3|108.2|108.2|108.15|8785
1606397290000|2020-11-26 13:28:10||108.2||108.2||108.2||108.2|20
1606397310000|2020-11-26 13:28:30|||||||||20000
1606397320000|2020-11-26 13:28:40|||||||||1447
1606397330000|2020-11-26 13:28:50|||||||||32577
1606397340000|2020-11-26 13:29:00|||||||||470
1606397370000|2020-11-26 13:29:30|||||||||548
1606397380000|2020-11-26 13:29:40|||||||||14
1606397390000|2020-11-26 13:29:50|||||||||547
1606397410000|2020-11-26 13:30:10|108.25|108.15|108.2|108.1|108.25|108.2|108.15|108.1|19965
1606397420000|2020-11-26 13:30:20|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|4033
1606397430000|2020-11-26 13:30:30|||||||||27552
1606397450000|2020-11-26 13:30:50|108.35|108.25|108.4|108.3|108.45|108.35|108.35|108.25|7037
1606397460000|2020-11-26 13:31:00|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|4490
1606397470000|2020-11-26 13:31:10|||||||||19
1606397490000|2020-11-26 13:31:30|||||||||2051
1606397500000|2020-11-26 13:31:40|||||||||4
1606397510000|2020-11-26 13:31:50|||||||||677
1606397520000|2020-11-26 13:32:00|||||||||447
1606397530000|2020-11-26 13:32:10|108.45|108.35|108.5|108.4|108.55|108.45|108.45|108.35|5440
1606397550000|2020-11-26 13:32:30|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|4638
1606397590000|2020-11-26 13:33:10|||||||||7329
1606397600000|2020-11-26 13:33:20|||||||||7
1606397630000|2020-11-26 13:33:50|108.45|108.45|108.5|108.4|108.5|108.45|108.45|108.4|2242
1606397700000|2020-11-26 13:35:00|108.45|108.35|108.45|108.3|108.45|108.4|108.4|108.3|32131
1606397710000|2020-11-26 13:35:10|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|2932
1606397740000|2020-11-26 13:35:40|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|2495
1606397750000|2020-11-26 13:35:50||108.15||108.2||108.2||108.15|0
1606397760000|2020-11-26 13:36:00|||||||||323
1606397770000|2020-11-26 13:36:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|902
1606397820000|2020-11-26 13:37:00|||||||||6667
1606397830000|2020-11-26 13:37:10|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|7203
1606397840000|2020-11-26 13:37:20||108.05||108.1||108.1||108.05|722
1606397860000|2020-11-26 13:37:40|||||||||908
1606397880000|2020-11-26 13:38:00|108.15|108.05|108.15|108|108.15|108.05|108.15|108|5717
1606397890000|2020-11-26 13:38:10||108.05||108.05||108.05||108.05|590
1606397910000|2020-11-26 13:38:30|108.1|108|108.05|107.95|108.1|108|108.05|107.95|13402
1606397940000|2020-11-26 13:39:00|||||||||1844
1606397950000|2020-11-26 13:39:10|108|107.9|108|107.9|108|107.9|107.95|107.9|9214
1606397970000|2020-11-26 13:39:30|||||||||357
1606397980000|2020-11-26 13:39:40|||||||||42
1606398000000|2020-11-26 13:40:00|108.05|107.95|108.15|108.05|108.15|108.05|108.05|107.95|28716
1606398030000|2020-11-26 13:40:30|||||||||678
1606398050000|2020-11-26 13:40:50|||||||||1568
1606398070000|2020-11-26 13:41:10|108.2|108.1|108.35|108.2|108.35|108.25|108.2|108.1|14537
1606398080000|2020-11-26 13:41:20||108.25||108.25||108.25||108.25|2692
1606398090000|2020-11-26 13:41:30|108.3|108.2|108.3|108.15|108.3|108.25|108.25|108.15|10607
1606398100000|2020-11-26 13:41:40||108.2||108.2||108.2||108.2|1000
1606398110000|2020-11-26 13:41:50|||||||||907
1606398130000|2020-11-26 13:42:10|||||||||908
1606398160000|2020-11-26 13:42:40|||||||||4000
1606398170000|2020-11-26 13:42:50|108.35|108.25|108.3|108.25|108.35|108.25|108.3|108.25|3392
1606398190000|2020-11-26 13:43:10|||||||||1006
1606398200000|2020-11-26 13:43:20|||||||||21
1606398230000|2020-11-26 13:43:50|108.25|108.2|108.15|108.05|108.3|108.2|108.15|108.05|14469
1606398240000|2020-11-26 13:44:00|108.1|108|108.15|108.05|108.15|108.05|108.05|107.95|21305
1606398280000|2020-11-26 13:44:40|108.2|108.1|108.3|108.2|108.3|108.2|108.2|108.1|18243
1606398320000|2020-11-26 13:45:20|||||||||256
1606398330000|2020-11-26 13:45:30|||||||||20000
1606398340000|2020-11-26 13:45:40|108.25|108.25|108.25|108.15|108.3|108.25|108.25|108.1|7440
1606398370000|2020-11-26 13:46:10|||||||||459
1606398410000|2020-11-26 13:46:50|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|259
1606398420000|2020-11-26 13:47:00|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|5025
1606398430000|2020-11-26 13:47:10|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|1041
1606398440000|2020-11-26 13:47:20|||||||||3679
1606398450000|2020-11-26 13:47:30|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|6848
1606398460000|2020-11-26 13:47:40|||||||||1464
1606398470000|2020-11-26 13:47:50|108.15|108.05|108.2|108.05|108.2|108.05|108.15|108.05|26364
1606398480000|2020-11-26 13:48:00||108.1||108.1||108.1||108.05|10227
1606398510000|2020-11-26 13:48:30|108.15|108.05|108.15|108.05|108.15|108.05|108.1|108.05|8369
1606398530000|2020-11-26 13:48:50|||||||||7365
1606398540000|2020-11-26 13:49:00|||||||||100
1606398550000|2020-11-26 13:49:10|||||||||125
1606398560000|2020-11-26 13:49:20|108.2|108.1|108.2|108.1|108.2|108.1|108.15|108.1|2264
1606398570000|2020-11-26 13:49:30|||||||||300
1606398580000|2020-11-26 13:49:40|||||||||2749
1606398590000|2020-11-26 13:49:50|108.15||108.2||108.2||108.15||46
1606398600000|2020-11-26 13:50:00|108.15||108.2||108.2||108.15||950
1606398610000|2020-11-26 13:50:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|9241
1606398620000|2020-11-26 13:50:20|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.2|1993
1606398630000|2020-11-26 13:50:30|108.35|108.25|108.35|108.25|108.35|108.3|108.3|108.25|32688
1606398640000|2020-11-26 13:50:40|108.3|108.2|108.3|108.2|108.3|108.2|108.25|108.15|9085
1606398660000|2020-11-26 13:51:00|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|1961
1606398680000|2020-11-26 13:51:20|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|9214
1606398720000|2020-11-26 13:52:00|108.35||108.35||108.35||108.35||8293
1606398730000|2020-11-26 13:52:10|108.3|108.25|108.25|108.2|108.4|108.3|108.25|108.2|11692
1606398740000|2020-11-26 13:52:20|108.3||108.3||108.3||108.3||0
1606398750000|2020-11-26 13:52:30|||||||||293
1606398790000|2020-11-26 13:53:10|108.25|108.15|108.3|108.15|108.3|108.15|108.2|108.1|26957
1606398800000|2020-11-26 13:53:20|108.25|108.2|108.25|108.2|108.25|108.2|108.25|108.15|28561
1606398810000|2020-11-26 13:53:30|108.3||108.3||108.3||108.3||7155
1606398820000|2020-11-26 13:53:40|||||||||1311
1606398830000|2020-11-26 13:53:50|||||||||500
1606398840000|2020-11-26 13:54:00|108.35|108.25|108.35|108.25|108.4|108.3|108.35|108.25|29980
1606398850000|2020-11-26 13:54:10|||||||||27508
1606398860000|2020-11-26 13:54:20|108.4|108.3|108.3|108.2|108.45|108.3|108.3|108.2|16311
1606398880000|2020-11-26 13:54:40|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|11043
1606398900000|2020-11-26 13:55:00|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|440
1606398910000|2020-11-26 13:55:10|||||||||1029
1606398950000|2020-11-26 13:55:50|108.15|108.15|108.25|108.15|108.25|108.15|108.1|108.05|23571
1606398970000|2020-11-26 13:56:10|||||||||889
1606398980000|2020-11-26 13:56:20|108.2|108.1|108.15|108.05|108.25|108.15|108.1|108.05|21717
1606398990000|2020-11-26 13:56:30|108.1||108.15||108.15||108.1||1124
1606399000000|2020-11-26 13:56:40|||||||||2000
1606399020000|2020-11-26 13:57:00|||||||||80
1606399030000|2020-11-26 13:57:10|108.1|108|108.05|108|108.15|108|108|107.95|23963
1606399040000|2020-11-26 13:57:20|108|107.95|107.95|107.9|108.05|107.95|107.95|107.9|2435
1606399070000|2020-11-26 13:57:50|107.9|107.85|108|107.9|108.05|107.95|107.9|107.85|34358
1606399080000|2020-11-26 13:58:00||107.95||107.95||107.95||107.95|25000
1606399090000|2020-11-26 13:58:10|107.95|107.9|108|107.85|108|107.9|107.95|107.85|5437
1606399100000|2020-11-26 13:58:20|107.95|107.9|108.05|107.95|108.05|107.95|107.95|107.9|39005
1606399110000|2020-11-26 13:58:30|||||||||52879
1606399120000|2020-11-26 13:58:40|||||||||50913
1606399150000|2020-11-26 13:59:10||108||108||108||108|1881
1606399160000|2020-11-26 13:59:20|||||||||7350
1606399170000|2020-11-26 13:59:30|108.1|108.05|108.1|107.95|108.2|108.1|108.05|107.95|19308
1606399180000|2020-11-26 13:59:40|108.15|108|108.15|108|108.15|108|108.15|108|40
1606399190000|2020-11-26 13:59:50|108.1|108.05|108.1|108|108.1|108.05|108.1|108|4743
1606399230000|2020-11-26 14:00:30|108.15|108.05|108.15|108|108.2|108.1|108.1|108|43026
1606399240000|2020-11-26 14:00:40||108.05||108.05||108.05||108.05|310
1606399260000|2020-11-26 14:01:00|||||||||840
1606399270000|2020-11-26 14:01:10|108.1||108.1||108.1||108.1||302
1606399280000|2020-11-26 14:01:20|108.05|108|108.1|108|108.1|108|108.05|108|3536
1606399290000|2020-11-26 14:01:30|||||||||908
1606399320000|2020-11-26 14:02:00|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|15044
1606399330000|2020-11-26 14:02:10|108.1|108|108.1|108|108.1|108.05|108.1|108|10160
1606399340000|2020-11-26 14:02:20|||||||||15000
1606399370000|2020-11-26 14:02:50|||||||||2750
1606399380000|2020-11-26 14:03:00|||||||||1015
1606399400000|2020-11-26 14:03:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|2151
1606399450000|2020-11-26 14:04:10||108.1||108.05||108.1||108.05|1718
1606399470000|2020-11-26 14:04:30||108.1||108.05||108.1||108.05|2444
1606399490000|2020-11-26 14:04:50|||||||||2300
1606399500000|2020-11-26 14:05:00||108.1||108.1||108.1||108.1|24610
1606399510000|2020-11-26 14:05:10|108.1|108.05|108.1|108.05|108.15|108.1|108.1|108.05|9781
1606399520000|2020-11-26 14:05:20|108.15||108.15||108.15||108.15||2741
1606399530000|2020-11-26 14:05:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|15397
1606399540000|2020-11-26 14:05:40|108.3||108.3||108.3||108.3||0
1606399550000|2020-11-26 14:05:50|108.35|108.2|108.35|108.25|108.35|108.25|108.3|108.2|13791
1606399560000|2020-11-26 14:06:00|108.3|108.2|108.2|108.1|108.3|108.25|108.2|108.1|7133
1606399580000|2020-11-26 14:06:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|3792
1606399590000|2020-11-26 14:06:30|108.1|108|108.05|107.95|108.15|108|108|107.95|26923
1606399600000|2020-11-26 14:06:40||108||107.95||108||107.95|900
1606399610000|2020-11-26 14:06:50|108|107.9|108.05|107.95|108.05|107.95|108|107.9|41534
1606399620000|2020-11-26 14:07:00||107.9||107.95||107.95||107.9|2754
1606399670000|2020-11-26 14:07:50|||||||||25000
1606399690000|2020-11-26 14:08:10||108||107.95||108||107.95|26141
1606399730000|2020-11-26 14:08:50|||||||||6398
1606399740000|2020-11-26 14:09:00|108|107.9|108|107.9|108.05|107.9|108|107.9|10467
1606399750000|2020-11-26 14:09:10|108.05|107.95|108|107.95|108.05|108|108|107.9|17121
1606399770000|2020-11-26 14:09:30|||||||||932
1606399780000|2020-11-26 14:09:40|||||||||449
1606399800000|2020-11-26 14:10:00|108.05|108|108.1|107.95|108.1|108|108.05|107.95|15974
1606399810000|2020-11-26 14:10:10||108||108||108||108|449
1606399820000|2020-11-26 14:10:20|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|9575
1606399830000|2020-11-26 14:10:30|108.25|108.15|108.15|108.05|108.25|108.15|108.15|108|8096
1606399860000|2020-11-26 14:11:00|108.1|108|108.05|107.95|108.1|108|108.05|107.95|9827
1606399880000|2020-11-26 14:11:20|||||||||3239
1606399890000|2020-11-26 14:11:30|||||||||10197
1606399900000|2020-11-26 14:11:40|108.1|108|108.1|108|108.15|108.05|108.1|108|8721
1606399920000|2020-11-26 14:12:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|50
1606399930000|2020-11-26 14:12:10|108.1|108|108.1|108|108.1|108|108.1|108|1040
1606399940000|2020-11-26 14:12:20|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|0
1606399950000|2020-11-26 14:12:30|108.1|108|108.15|108|108.15|108|108.05|108|6767
1606399960000|2020-11-26 14:12:40||108.05||108.05||108.05||108.05|11110
1606399970000|2020-11-26 14:12:50|108.2||108.15||108.2||108.15||4590
1606399980000|2020-11-26 14:13:00|||||||||693
1606399990000|2020-11-26 14:13:10|108.1|108|108|107.85|108.1|108|107.95|107.85|28492
1606400000000|2020-11-26 14:13:20|108.05|107.9|107.95|107.85|108.05|107.9|107.95|107.85|6261
1606400020000|2020-11-26 14:13:40|108|107.9|108.05|107.95|108.05|108|108|107.9|21219
1606400030000|2020-11-26 14:13:50|108|108|108.05|107.95|108.05|108|108|107.95|16378
1606400040000|2020-11-26 14:14:00|||||||||173
1606400090000|2020-11-26 14:14:50|108.1|108|108.15|108.05|108.15|108.05|108.1|108|8349
1606400100000|2020-11-26 14:15:00|||||||||1815
1606400140000|2020-11-26 14:15:40|108.1|108.1|108.15|108.05|108.15|108.1|108.1|108.05|1607
1606400160000|2020-11-26 14:16:00|||||||||1500
1606400170000|2020-11-26 14:16:10|||||||||910
1606400180000|2020-11-26 14:16:20|||||||||85
1606400190000|2020-11-26 14:16:30|||||||||269
1606400200000|2020-11-26 14:16:40|||||||||4833
1606400260000|2020-11-26 14:17:40|||||||||30
1606400280000|2020-11-26 14:18:00|108.2|108.1|108.3|108.2|108.3|108.25|108.2|108.1|50387
1606400290000|2020-11-26 14:18:10|||||||||10098
1606400300000|2020-11-26 14:18:20|108.35|108.25|108.3|108.25|108.35|108.3|108.3|108.2|6680
1606400320000|2020-11-26 14:18:40|||||||||4
1606400340000|2020-11-26 14:19:00|108.35|108.3|108.35|108.3|108.4|108.3|108.35|108.3|7597
1606400350000|2020-11-26 14:19:10|||||||||3833
1606400370000|2020-11-26 14:19:30|108.4||108.4||108.4||108.4||1366
1606400400000|2020-11-26 14:20:00|||||||||9175
1606400430000|2020-11-26 14:20:30|108.45|108.35|108.3|108.15|108.45|108.35|108.3|108.15|43880
1606400440000|2020-11-26 14:20:40||108.2||108.2||108.2||108.2|3
1606400450000|2020-11-26 14:20:50|108.25|108.15|107.95|107.9|108.25|108.15|107.95|107.85|70880
1606400460000|2020-11-26 14:21:00|||||||||3648
1606400470000|2020-11-26 14:21:10|||||||||360
1606400490000|2020-11-26 14:21:30|108||108.05||108.05||108||7108
1606400500000|2020-11-26 14:21:40|||||||||93
1606400510000|2020-11-26 14:21:50|||||||||451
1606400540000|2020-11-26 14:22:20|108||108.05||108.05||108||5328
1606400550000|2020-11-26 14:22:30|108|107.85|108|107.9|108.05|107.95|107.95|107.85|17982
1606400570000|2020-11-26 14:22:50|||||||||7671
1606400580000|2020-11-26 14:23:00|108.05|107.95|108|107.95|108.05|107.95|108|107.95|2146
1606400590000|2020-11-26 14:23:10|108.05||108.05||108.05||108.05||1836
1606400600000|2020-11-26 14:23:20|||||||||1119
1606400610000|2020-11-26 14:23:30|||||||||4599
1606400630000|2020-11-26 14:23:50|108|107.9|108|107.9|108|107.9|108|107.9|9907
1606400640000|2020-11-26 14:24:00|||||||||15000
1606400660000|2020-11-26 14:24:20|108.05|107.95|108|107.85|108.05|107.95|108|107.85|2551
1606400670000|2020-11-26 14:24:30||107.9||107.85||107.9||107.85|1078
1606400680000|2020-11-26 14:24:40||107.9||107.85||107.9||107.85|1046
1606400690000|2020-11-26 14:24:50|107.95||107.95||107.95||107.95||90
1606400700000|2020-11-26 14:25:00|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|5387
1606400720000|2020-11-26 14:25:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|1975
1606400730000|2020-11-26 14:25:30|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|9200
1606400750000|2020-11-26 14:25:50|107.85|107.75|107.85|107.75|107.9|107.85|107.8|107.7|72992
1606400760000|2020-11-26 14:26:00||107.7||107.7||107.7||107.7|1367
1606400770000|2020-11-26 14:26:10||107.75||107.75||107.75||107.75|9247
1606400780000|2020-11-26 14:26:20||107.8||107.8||107.8||107.8|0
1606400790000|2020-11-26 14:26:30||107.75||107.7||107.75||107.7|3127
1606400800000|2020-11-26 14:26:40||107.75||107.75||107.75||107.75|960
1606400840000|2020-11-26 14:27:20|107.9|107.8|107.95|107.85|107.95|107.9|107.9|107.8|27071
1606400850000|2020-11-26 14:27:30|108|107.9|108|107.9|108|107.9|108|107.9|5203
1606400860000|2020-11-26 14:27:40|108.05|107.95|108.1|108|108.1|108|108.05|107.95|16953
1606400870000|2020-11-26 14:27:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|1988
1606400880000|2020-11-26 14:28:00|108.2||108.15||108.2||108.15||22140
1606400890000|2020-11-26 14:28:10|108.2||108.2||108.2||108.2||0
1606400900000|2020-11-26 14:28:20|108.25|108.1|108.2|108.1|108.25|108.15|108.2|108.1|5435
1606400910000|2020-11-26 14:28:30|108.25|108.15|108.3|108.2|108.3|108.2|108.25|108.15|2642
1606400920000|2020-11-26 14:28:40|108.35|108.25|108.35|108.25|108.35|108.25|108.3|108.2|6310
1606400930000|2020-11-26 14:28:50|108.4|108.3|108.45|108.35|108.5|108.4|108.4|108.3|4786
1606400940000|2020-11-26 14:29:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|51066
1606400950000|2020-11-26 14:29:10|108.5|108.4|108.5|108.35|108.5|108.4|108.5|108.35|7711
1606400960000|2020-11-26 14:29:20|108.45|108.4|108.3|108.2|108.45|108.4|108.3|108.2|64697
1606400970000|2020-11-26 14:29:30|108.35|108.25|108.5|108.4|108.5|108.4|108.35|108.25|21776
1606401000000|2020-11-26 14:30:00|||||||||2744
1606401020000|2020-11-26 14:30:20|108.45|108.35|108.35|108.25|108.45|108.35|108.35|108.25|38067
1606401030000|2020-11-26 14:30:30||108.2||108.25||108.25||108.2|250
1606401040000|2020-11-26 14:30:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|3652
1606401060000|2020-11-26 14:31:00|||||||||1830
1606401080000|2020-11-26 14:31:20|||||||||3672
1606401090000|2020-11-26 14:31:30|||||||||8711
1606401120000|2020-11-26 14:32:00|||||||||4579
1606401180000|2020-11-26 14:33:00|108.35||108.35||108.35||108.35||1211
1606401190000|2020-11-26 14:33:10|108.3|108.25|108.25|108.15|108.3|108.3|108.25|108.15|12489
1606401200000|2020-11-26 14:33:20|108.2|108.2|108.25|108.1|108.25|108.2|108.2|108.1|5939
1606401210000|2020-11-26 14:33:30|108.2|108.05|108.2|108.1|108.2|108.1|108.15|108.05|9810
1606401230000|2020-11-26 14:33:50|108.15|108.05|108.1|108|108.2|108.05|108.1|107.95|4517
1606401240000|2020-11-26 14:34:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|4881
1606401270000|2020-11-26 14:34:30|108.1|108|108.05|107.9|108.1|108|108|107.9|14369
1606401280000|2020-11-26 14:34:40|108||108||108||108||2500
1606401290000|2020-11-26 14:34:50|||||||||1832
1606401300000|2020-11-26 14:35:00|107.95|107.85|107.95|107.85|107.95|107.9|107.95|107.85|5874
1606401310000|2020-11-26 14:35:10|108|107.9|108.1|107.95|108.1|108|108|107.9|21499
1606401320000|2020-11-26 14:35:20|108.05|108|108.05|107.95|108.1|108|108.05|107.95|2239
1606401330000|2020-11-26 14:35:30|||||||||212
1606401350000|2020-11-26 14:35:50|||||||||3000
1606401370000|2020-11-26 14:36:10|108.1|108|108.15|108.1|108.15|108.1|108.1|108|37793
1606401380000|2020-11-26 14:36:20|||||||||1849
1606401390000|2020-11-26 14:36:30|108.1|108.05|108.05|107.95|108.1|108.1|108.05|107.95|14785
1606401410000|2020-11-26 14:36:50||108||107.95||108||107.95|5186
1606401420000|2020-11-26 14:37:00|108|108|107.95|107.85|108.05|108|107.95|107.85|15798
1606401440000|2020-11-26 14:37:20|||||||||120
1606401470000|2020-11-26 14:37:50|||||||||208
1606401500000|2020-11-26 14:38:20|||||||||3420
1606401510000|2020-11-26 14:38:30|108|107.9|108|107.9|108|107.9|108|107.85|4136
1606401520000|2020-11-26 14:38:40|108.05|107.95|108.05|107.95|108.05|107.95|108|107.9|20840
1606401530000|2020-11-26 14:38:50||107.9||107.95||107.95||107.9|1166
1606401540000|2020-11-26 14:39:00|||||||||1831
1606401570000|2020-11-26 14:39:30|||||||||500
1606401600000|2020-11-26 14:40:00|108.1|108|108.1|108|108.1|108|108.05|108|9648
1606401610000|2020-11-26 14:40:10|108.05|107.95|108.05|107.95|108.1|108|108.05|107.95|17227
1606401620000|2020-11-26 14:40:20|||||||||3700
1606401630000|2020-11-26 14:40:30|||||||||3688
1606401650000|2020-11-26 14:40:50|108.1|108|108|107.9|108.1|108|108|107.9|26434
1606401670000|2020-11-26 14:41:10|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|5253
1606401680000|2020-11-26 14:41:20|||||||||18270
1606401690000|2020-11-26 14:41:30|107.85|107.8|107.85|107.8|107.9|107.8|107.85|107.8|4816
1606401700000|2020-11-26 14:41:40|107.9|107.75|107.9|107.8|107.9|107.8|107.85|107.75|16207
1606401730000|2020-11-26 14:42:10|||||||||17590
1606401740000|2020-11-26 14:42:20||107.85||107.8||107.85||107.8|10836
1606401750000|2020-11-26 14:42:30|107.95|107.85|107.95|107.9|107.95|107.9|107.9|107.85|2105
1606401760000|2020-11-26 14:42:40|108|107.95|108.1|107.95|108.15|108.05|108|107.95|54845
1606401770000|2020-11-26 14:42:50|108.15|108|108.2|108.1|108.2|108.1|108.15|108|18353
1606401780000|2020-11-26 14:43:00|108.15|108.15|108.25|108.2|108.3|108.25|108.15|108.15|10633
1606401790000|2020-11-26 14:43:10|108.3|108.25|108.4|108.25|108.4|108.3|108.3|108.25|16214
1606401800000|2020-11-26 14:43:20|108.35|108.3|108.3|108.2|108.35|108.3|108.3|108.2|30502
1606401820000|2020-11-26 14:43:40|||||||||2308
1606401830000|2020-11-26 14:43:50|||||||||2770
1606401850000|2020-11-26 14:44:10|||||||||923
1606401870000|2020-11-26 14:44:30|||||||||4378
1606401880000|2020-11-26 14:44:40|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|6106
1606401900000|2020-11-26 14:45:00|||||||||41
1606401940000|2020-11-26 14:45:40|||||||||2500
1606401950000|2020-11-26 14:45:50|108.3|108.2|108.3|108.2|108.35|108.2|108.3|108.2|14587
1606401960000|2020-11-26 14:46:00|||||||||45
1606401970000|2020-11-26 14:46:10|||||||||1347
1606401990000|2020-11-26 14:46:30|108.25|108.25|108.3|108.2|108.3|108.25|108.25|108.2|20600
1606402020000|2020-11-26 14:47:00|108.25|108.15|108.15|108.05|108.25|108.15|108.1|108|37004
1606402030000|2020-11-26 14:47:10|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|8282
1606402040000|2020-11-26 14:47:20|108.25||108.2||108.25||108.2||4
1606402080000|2020-11-26 14:48:00|||||||||12441
1606402110000|2020-11-26 14:48:30|108.15|108.05|108.15|108.05|108.15|108.05|108.1|108.05|11457
1606402130000|2020-11-26 14:48:50|108.1|108|108.15|108|108.15|108|108.1|108|7881
1606402140000|2020-11-26 14:49:00||108.05||108.05||108.05||108.05|1321
1606402150000|2020-11-26 14:49:10|108.1|108|108.05|107.95|108.1|108|108|107.95|77339
1606402160000|2020-11-26 14:49:20|108|107.9|108|107.85|108|107.95|107.95|107.85|21258
1606402170000|2020-11-26 14:49:30||107.9||107.9||107.9||107.9|5292
1606402180000|2020-11-26 14:49:40|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|11627
1606402210000|2020-11-26 14:50:10|108|107.9|108|107.95|108|107.95|108|107.9|1461
1606402220000|2020-11-26 14:50:20|||||||||2000
1606402230000|2020-11-26 14:50:30||107.9||107.9||107.9||107.9|8402
1606402250000|2020-11-26 14:50:50|108.05|107.95|108|107.9|108.05|107.95|108|107.9|24180
1606402270000|2020-11-26 14:51:10|||||||||13297
1606402280000|2020-11-26 14:51:20|||||||||199
1606402290000|2020-11-26 14:51:30|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.8|6612
1606402300000|2020-11-26 14:51:40|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|19342
1606402330000|2020-11-26 14:52:10|108||108.05||108.05||108||6702
1606402340000|2020-11-26 14:52:20|108|107.9|108|107.95|108.05|107.95|108|107.9|19470
1606402360000|2020-11-26 14:52:40|108.05|108|108.2|108.1|108.25|108.15|108.05|108|73786
1606402380000|2020-11-26 14:53:00|108.25|108.15|108.2|108.1|108.3|108.2|108.2|108.1|18006
1606402400000|2020-11-26 14:53:20|108.15|108.05|108.1|108|108.15|108.05|108.1|108|9976
1606402420000|2020-11-26 14:53:40|||||||||1000
1606402440000|2020-11-26 14:54:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|11692
1606402450000|2020-11-26 14:54:10|||||||||950
1606402500000|2020-11-26 14:55:00|108.1|108|108.1|108|108.1|108|108.1|108|2469
1606402510000|2020-11-26 14:55:10|||||||||4803
1606402550000|2020-11-26 14:55:50|||||||||449
1606402560000|2020-11-26 14:56:00|108.15|108.05|108.3|108.2|108.3|108.2|108.15|108.05|31159
1606402570000|2020-11-26 14:56:10|108.25|108.15|108.3|108.25|108.35|108.25|108.25|108.15|18002
1606402580000|2020-11-26 14:56:20|108.25|108.2|108.2|108.1|108.25|108.2|108.2|108.1|7150
1606402600000|2020-11-26 14:56:40|108.15|108.05|108|107.9|108.15|108.1|107.95|107.9|77710
1606402610000|2020-11-26 14:56:50||107.95||107.95||107.95||107.95|2844
1606402630000|2020-11-26 14:57:10|108.05|108|108|107.9|108.1|108|108|107.9|14591
1606402640000|2020-11-26 14:57:20|107.95||107.95||107.95||107.95||15000
1606402650000|2020-11-26 14:57:30|108||108||108.05||108||5025
1606402660000|2020-11-26 14:57:40|108.05|108.1|108.05|107.9|108.15|108.1|108.05|107.9|28601
1606402670000|2020-11-26 14:57:50|108.1|107.95|108.1|107.95|108.1|107.95|108.1|107.95|0
1606402680000|2020-11-26 14:58:00|||||||||46022
1606402690000|2020-11-26 14:58:10|108.05|107.9|108|107.9|108.05|107.95|108|107.9|7683
1606402700000|2020-11-26 14:58:20|108.05|108|108|107.9|108.05|108|108|107.9|51817
1606402710000|2020-11-26 14:58:30|108.05|107.95|108.05|108|108.05|108|108.05|107.95|141
1606402730000|2020-11-26 14:58:50|||||||||2776
1606402740000|2020-11-26 14:59:00|108.1|108.05|108.15|108.1|108.15|108.1|108.1|108.05|31890
1606402750000|2020-11-26 14:59:10|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.1|8293
1606402760000|2020-11-26 14:59:20|108.2|108.15|108.3|108.2|108.3|108.2|108.2|108.15|5406
1606402770000|2020-11-26 14:59:30|||||||||448
1606402810000|2020-11-26 15:00:10|||||||||18361
1606402820000|2020-11-26 15:00:20|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|36828
1606402830000|2020-11-26 15:00:30|108.15|108.05|108.1|108.05|108.15|108.05|108.1|108|8595
1606402840000|2020-11-26 15:00:40|108.15||108.15||108.15||108.1||1997
1606402850000|2020-11-26 15:00:50|108.1|108|108.05|108|108.15|108|108.05|108|24247
1606402860000|2020-11-26 15:01:00|108.1|108.05|108.15|108.05|108.2|108.05|108.1|108.05|8654
1606402870000|2020-11-26 15:01:10|108.1|108|108.05|107.9|108.1|108|108|107.9|8684
1606402880000|2020-11-26 15:01:20|108.1|107.95|108.05|107.95|108.1|107.95|108.05|107.95|0
1606402890000|2020-11-26 15:01:30|108.1||108.05||108.1||108.05||0
1606402910000|2020-11-26 15:01:50|108.1|108|108.1|108|108.15|108|108.1|108|4992
1606402920000|2020-11-26 15:02:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|1036
1606402950000|2020-11-26 15:02:30|||||||||7016
1606402960000|2020-11-26 15:02:40|108.2|108.1|108.2|108.15|108.25|108.15|108.2|108.1|14242
1606402970000|2020-11-26 15:02:50|108.25|108.2|108.35|108.25|108.35|108.25|108.25|108.15|17161
1606402980000|2020-11-26 15:03:00|108.3|108.2|108.25|108.15|108.3|108.2|108.25|108.15|11379
1606403000000|2020-11-26 15:03:20|||||||||1587
1606403020000|2020-11-26 15:03:40|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|9382
1606403030000|2020-11-26 15:03:50|108.3|108.2|108.3|108.2|108.35|108.3|108.25|108.2|8371
1606403040000|2020-11-26 15:04:00|108.35||108.3||108.35||108.3||0
1606403060000|2020-11-26 15:04:20|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|0
1606403070000|2020-11-26 15:04:30|||||||||267
1606403080000|2020-11-26 15:04:40|||||||||1367
1606403090000|2020-11-26 15:04:50|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.15|7366
1606403100000|2020-11-26 15:05:00|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.15|7814
1606403120000|2020-11-26 15:05:20|||||||||6273
1606403130000|2020-11-26 15:05:30|108.2|108.1|108.2|108.1|108.2|108.15|108.15|108.1|13326
1606403140000|2020-11-26 15:05:40|108.15|108.05|108.1|108|108.15|108.05|108.1|108|19207
1606403150000|2020-11-26 15:05:50|108.15|107.95|108.1|108|108.15|108.05|108.05|107.95|4198
1606403160000|2020-11-26 15:06:00|108.05|107.95|108.1|108|108.1|108.05|108.05|107.95|9875
1606403170000|2020-11-26 15:06:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|6366
1606403210000|2020-11-26 15:06:50|||||||||5952
1606403230000|2020-11-26 15:07:10|108|107.9|108|107.9|108|107.9|107.95|107.85|51279
1606403240000|2020-11-26 15:07:20|107.9|107.85|108|107.9|108|107.9|107.9|107.85|53377
1606403250000|2020-11-26 15:07:30|107.95|107.95|108.1|107.95|108.15|108.1|107.95|107.9|44066
1606403260000|2020-11-26 15:07:40|108.15|108|108.15|108.05|108.2|108.1|108.15|108|5842
1606403270000|2020-11-26 15:07:50|108.2|108.1|108.2|108.05|108.2|108.1|108.15|108.05|1907
1606403290000|2020-11-26 15:08:10|||||||||177
1606403300000|2020-11-26 15:08:20|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|1205
1606403310000|2020-11-26 15:08:30|||||||||57
1606403320000|2020-11-26 15:08:40|||||||||277
1606403330000|2020-11-26 15:08:50|||||||||172
1606403340000|2020-11-26 15:09:00|||||||||912
1606403360000|2020-11-26 15:09:20|||||||||1325
1606403380000|2020-11-26 15:09:40|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108.05|14169
1606403390000|2020-11-26 15:09:50|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.1|1164
1606403400000|2020-11-26 15:10:00|||||||||45
1606403420000|2020-11-26 15:10:20|||||||||576
1606403430000|2020-11-26 15:10:30||108.15||108.15||108.15||108.15|825
1606403440000|2020-11-26 15:10:40|108.25|108.2|108.25|108.15|108.25|108.2|108.25|108.15|11540
1606403450000|2020-11-26 15:10:50|108.2|108.2|108.25|108.15|108.25|108.2|108.2|108.15|2006
1606403460000|2020-11-26 15:11:00|||||||||23011
1606403510000|2020-11-26 15:11:50|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|4413
1606403530000|2020-11-26 15:12:10|108.2||108.2||108.2||108.2||9568
1606403540000|2020-11-26 15:12:20|||||||||23135
1606403560000|2020-11-26 15:12:40|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|66873
1606403570000|2020-11-26 15:12:50|||||||||3699
1606403580000|2020-11-26 15:13:00|||||||||2560
1606403590000|2020-11-26 15:13:10|108.1|108|108.1|108|108.1|108|108.1|108|6510
1606403600000|2020-11-26 15:13:20|108.05|107.95|108.05|107.9|108.05|107.95|108.05|107.9|4500
1606403610000|2020-11-26 15:13:30|108.1|107.95|108.15|108.05|108.15|108.1|108.1|107.95|24933
1606403620000|2020-11-26 15:13:40|108.1|108|108.15|108.05|108.15|108.1|108.1|108|8620
1606403630000|2020-11-26 15:13:50||108||108||108||108|4970
1606403640000|2020-11-26 15:14:00|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|7936
1606403680000|2020-11-26 15:14:40|||||||||2684
1606403690000|2020-11-26 15:14:50|||||||||2400
1606403700000|2020-11-26 15:15:00|108.25|108.15|108.2|108.1|108.25|108.15|108.2|108.1|4439
1606403710000|2020-11-26 15:15:10||108.15||108.15||108.15||108.15|3189
1606403730000|2020-11-26 15:15:30|108.25|108.1|108.2|108.05|108.25|108.1|108.15|108.05|16348
1606403740000|2020-11-26 15:15:40|108.15|108.1|108.25|108.1|108.25|108.15|108.15|108.1|32
1606403750000|2020-11-26 15:15:50||108.15||108.15||108.15||108.15|4549
1606403760000|2020-11-26 15:16:00||108.1||108.1||108.1||108.1|4889
1606403770000|2020-11-26 15:16:10||108.15||108.15||108.15||108.15|1237
1606403780000|2020-11-26 15:16:20|108.2|108.1|108.15|108.1|108.2|108.1|108.15|108.1|1731
1606403790000|2020-11-26 15:16:30|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|5133
1606403800000|2020-11-26 15:16:40|108.2|108.15|108.2|108.15|108.2|108.15|108.2|108.1|38222
1606403810000|2020-11-26 15:16:50|108.25||108.25||108.25||108.25||6123
1606403820000|2020-11-26 15:17:00|108.2|108.1|108.15|108.05|108.2|108.15|108.15|108.05|35613
1606403830000|2020-11-26 15:17:10|108.1|108|108.1|108|108.15|108|108.1|108|2269
1606403840000|2020-11-26 15:17:20|||||||||22800
1606403860000|2020-11-26 15:17:40||108.05||108||108.05||108|6611
1606403870000|2020-11-26 15:17:50|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|31964
1606403880000|2020-11-26 15:18:00|108|108|108|107.9|108.05|108|108|107.9|7384
1606403890000|2020-11-26 15:18:10|107.95||107.95||107.95||107.95||7920
1606403900000|2020-11-26 15:18:20|107.9|107.85|107.85|107.75|107.9|107.85|107.85|107.75|6066
1606403910000|2020-11-26 15:18:30|107.8|107.7|107.8|107.7|107.85|107.7|107.8|107.7|549
1606403920000|2020-11-26 15:18:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|22792
1606403930000|2020-11-26 15:18:50|107.7|107.6|107.75|107.65|107.75|107.65|107.7|107.6|33417
1606403940000|2020-11-26 15:19:00|||||||||56926
1606403950000|2020-11-26 15:19:10||107.7||107.7||107.7||107.65|3035
1606403960000|2020-11-26 15:19:20|107.7|107.65|107.75|107.65|107.8|107.75|107.7|107.65|49037
1606403970000|2020-11-26 15:19:30|107.8|107.7|107.85|107.75|107.9|107.75|107.8|107.7|78698
1606403980000|2020-11-26 15:19:40|||||||||11286
1606403990000|2020-11-26 15:19:50|107.9||107.9||107.9||107.9||208
1606404000000|2020-11-26 15:20:00|||||||||1854
1606404020000|2020-11-26 15:20:20|||||||||219
1606404030000|2020-11-26 15:20:30|107.85|107.7|107.8|107.7|107.85|107.75|107.8|107.65|24796
1606404040000|2020-11-26 15:20:40|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|8355
1606404050000|2020-11-26 15:20:50|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|102254
1606404060000|2020-11-26 15:21:00|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|17118
1606404070000|2020-11-26 15:21:10|||||||||2496
1606404080000|2020-11-26 15:21:20||107.35||107.35||107.35||107.35|15254
1606404090000|2020-11-26 15:21:30|107.45|107.4|107.45|107.35|107.45|107.4|107.45|107.35|2241
1606404100000|2020-11-26 15:21:40|||||||||13234
1606404110000|2020-11-26 15:21:50|||||||||4535
1606404120000|2020-11-26 15:22:00|107.4|107.3|107.45|107.35|107.5|107.4|107.35|107.3|55731
1606404130000|2020-11-26 15:22:10|107.5|107.4|107.5|107.45|107.5|107.45|107.5|107.4|5951
1606404140000|2020-11-26 15:22:20|107.55|107.5|107.55|107.5|107.6|107.5|107.5|107.5|14932
1606404150000|2020-11-26 15:22:30|107.6|107.55|107.7|107.6|107.7|107.65|107.6|107.55|8766
1606404160000|2020-11-26 15:22:40|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|3397
1606404170000|2020-11-26 15:22:50|107.75||107.7||107.75||107.7||2747
1606404210000|2020-11-26 15:23:30|107.65|107.55|107.6|107.5|107.65|107.6|107.6|107.5|14545
1606404230000|2020-11-26 15:23:50|||||||||13862
1606404250000|2020-11-26 15:24:10|||||||||3500
1606404260000|2020-11-26 15:24:20|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|7877
1606404270000|2020-11-26 15:24:30||107.5||107.5||107.5||107.5|35105
1606404280000|2020-11-26 15:24:40|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|6206
1606404290000|2020-11-26 15:24:50||107.55||107.55||107.55||107.55|341
1606404300000|2020-11-26 15:25:00|||||||||1475
1606404310000|2020-11-26 15:25:10|107.55|107.5|107.6|107.5|107.65|107.55|107.5|107.45|42212
1606404320000|2020-11-26 15:25:20|||||||||5000
1606404340000|2020-11-26 15:25:40|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|7464
1606404350000|2020-11-26 15:25:50|107.65|107.6|107.75|107.65|107.75|107.7|107.65|107.6|21388
1606404360000|2020-11-26 15:26:00|||||||||2249
1606404370000|2020-11-26 15:26:10|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|5971
1606404400000|2020-11-26 15:26:40||107.8||107.75||107.8||107.75|4439
1606404420000|2020-11-26 15:27:00||107.8||107.8||107.8||107.75|6158
1606404440000|2020-11-26 15:27:20|107.9|107.85|107.9|107.8|107.9|107.85|107.9|107.8|4811
1606404450000|2020-11-26 15:27:30|||||||||1470
1606404460000|2020-11-26 15:27:40|||||||||147
1606404480000|2020-11-26 15:28:00|||||||||5333
1606404490000|2020-11-26 15:28:10|||||||||9269
1606404500000|2020-11-26 15:28:20|||||||||2642
1606404510000|2020-11-26 15:28:30|107.85|107.85|107.9|107.85|107.9|107.85|107.85|107.8|4803
1606404520000|2020-11-26 15:28:40|107.95|107.9|108|107.9|108.05|107.95|107.95|107.9|62731
1606404530000|2020-11-26 15:28:50|108.05|107.95|108.05|107.9|108.05|107.95|108|107.9|7954
1606404560000|2020-11-26 15:29:20|||||||||2752
1606404570000|2020-11-26 15:29:30|108|107.95|108.05|107.9|108.05|107.95|108|107.9|12151
1606404580000|2020-11-26 15:29:40|108|108|108.05|107.9|108.05|108|108|107.9|18661
1606404590000|2020-11-26 15:29:50|108|107.95|108.05|107.95|108.05|108|108|107.95|11874
1606404600000|2020-11-26 15:30:00||107.9||107.9||107.9||107.9|28
1606404660000|2020-11-26 15:31:00||108||108||108||108|1959
1606404680000|2020-11-26 15:31:20||107.95||107.95||108||107.9|17037
1606404700000|2020-11-26 15:31:40|108|107.9|108.05|107.9|108.05|107.95|108|107.9|26054
1606404750000|2020-11-26 15:32:30|||||||||667
1606404770000|2020-11-26 15:32:50|||||||||2051
1606404780000|2020-11-26 15:33:00|108||108.05||108.05||108||2840
1606404790000|2020-11-26 15:33:10||107.95||107.95||107.95||107.95|23580
1606404810000|2020-11-26 15:33:30|108.1|108|108.1|108|108.1|108|108.1|107.95|38285
1606404830000|2020-11-26 15:33:50|108.15|108.05|108.15|108.05|108.15|108.05|108.1|108|39373
1606404850000|2020-11-26 15:34:10|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.1|3909
1606404860000|2020-11-26 15:34:20|108.15||108.2||108.2||108.15||33
1606404870000|2020-11-26 15:34:30|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|10068
1606404880000|2020-11-26 15:34:40|108.3|108.25|108.25|108.2|108.3|108.25|108.25|108.2|14527
1606404890000|2020-11-26 15:34:50|||||||||500
1606404900000|2020-11-26 15:35:00|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.1|16792
1606404910000|2020-11-26 15:35:10|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|28361
1606404930000|2020-11-26 15:35:30|108.3|108.2|108.25|108.2|108.3|108.25|108.25|108.15|11126
1606404940000|2020-11-26 15:35:40|108.2|108.15|108.25|108.15|108.25|108.15|108.2|108.15|4943
1606404950000|2020-11-26 15:35:50|108.2|108.1|108.25|108.1|108.25|108.15|108.2|108.1|13538
1606404960000|2020-11-26 15:36:00|108.2|108.15|108.2|108.1|108.25|108.15|108.2|108.1|10453
1606404970000|2020-11-26 15:36:10|108.15|108.05|108.2|108.1|108.25|108.15|108.15|108.05|46002
1606404980000|2020-11-26 15:36:20||108.15||108.15||108.15||108.15|0
1606404990000|2020-11-26 15:36:30|||||||||4542
1606405000000|2020-11-26 15:36:40|||||||||51170
1606405010000|2020-11-26 15:36:50|108.15|108.1|108.15|108.05|108.2|108.1|108.15|108.05|7602
1606405020000|2020-11-26 15:37:00|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108.05|3346
1606405030000|2020-11-26 15:37:10|||||||||106
1606405050000|2020-11-26 15:37:30|||||||||387
1606405100000|2020-11-26 15:38:20|108.25|108.1|108.2|108.15|108.25|108.15|108.2|108.1|25569
1606405110000|2020-11-26 15:38:30||108.1||108.15||108.15||108.1|2925
1606405120000|2020-11-26 15:38:40||108.1||108.15||108.15||108.1|4219
1606405140000|2020-11-26 15:39:00|108.15|108.1|108.2|108.1|108.2|108.15|108.15|108.1|21407
1606405150000|2020-11-26 15:39:10|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|2614
1606405160000|2020-11-26 15:39:20|||||||||5000
1606405180000|2020-11-26 15:39:40|108.2|108.15|108.15|108.05|108.25|108.2|108.15|108.05|44151
1606405190000|2020-11-26 15:39:50|108.1|108.1|108.15|108.05|108.15|108.1|108.1|108.05|37345
1606405210000|2020-11-26 15:40:10|108.2|108.1|108.2|108.1|108.25|108.1|108.15|108.05|44456
1606405220000|2020-11-26 15:40:20|108.25|108.15|108.4|108.3|108.4|108.35|108.25|108.15|36376
1606405230000|2020-11-26 15:40:30|||||||||1825
1606405240000|2020-11-26 15:40:40|108.35|108.25|108.4|108.3|108.4|108.35|108.35|108.25|12954
1606405250000|2020-11-26 15:40:50|108.45|108.35|108.45|108.35|108.45|108.4|108.4|108.3|16494
1606405260000|2020-11-26 15:41:00|||||||||1407
1606405290000|2020-11-26 15:41:30|||||||||4000
1606405300000|2020-11-26 15:41:40|||||||||95
1606405310000|2020-11-26 15:41:50|108.5|108.4|108.75|108.65|108.8|108.7|108.5|108.4|54018
1606405320000|2020-11-26 15:42:00|||||||||460
1606405330000|2020-11-26 15:42:10|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.6|9651
1606405350000|2020-11-26 15:42:30||108.55||108.55||108.55||108.55|11572
1606405360000|2020-11-26 15:42:40|108.6|108.5|108.6|108.55|108.6|108.55|108.6|108.45|4048
1606405400000|2020-11-26 15:43:20|108.65|108.6|108.65|108.6|108.65|108.6|108.65|108.6|12059
1606405440000|2020-11-26 15:44:00|||||||||2774
1606405450000|2020-11-26 15:44:10|108.6|108.55|108.6|108.55|108.65|108.55|108.6|108.55|3867
1606405460000|2020-11-26 15:44:20|108.65|108.5|108.65|108.5|108.65|108.5|108.65|108.5|3153
1606405480000|2020-11-26 15:44:40|108.6|108.55|108.6|108.5|108.6|108.55|108.6|108.5|5911
1606405500000|2020-11-26 15:45:00|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|15023
1606405510000|2020-11-26 15:45:10|||||||||2000
1606405530000|2020-11-26 15:45:30|||||||||264
1606405560000|2020-11-26 15:46:00|108.45||108.45||108.45||108.45||8110
1606405570000|2020-11-26 15:46:10|||||||||10000
1606405600000|2020-11-26 15:46:40||108.35||108.35||108.35||108.35|15448
1606405610000|2020-11-26 15:46:50|||||||||691
1606405620000|2020-11-26 15:47:00|||||||||4141
1606405630000|2020-11-26 15:47:10|||||||||4947
1606405640000|2020-11-26 15:47:20|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|7592
1606405650000|2020-11-26 15:47:30|||||||||897
1606405690000|2020-11-26 15:48:10|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.3|13285
1606405700000|2020-11-26 15:48:20||108.3||108.35||108.35||108.3|4538
1606405730000|2020-11-26 15:48:50|108.4|108.3|108.45|108.35|108.45|108.35|108.4|108.3|10819
1606405740000|2020-11-26 15:49:00|108.4||108.4||108.4||108.4||4234
1606405750000|2020-11-26 15:49:10|108.45||108.45||108.45||108.4||6778
1606405770000|2020-11-26 15:49:30|||||||||226
1606405780000|2020-11-26 15:49:40|108.4||108.45||108.45||108.4||539
1606405800000|2020-11-26 15:50:00|108.5|108.4|108.6|108.5|108.6|108.5|108.45|108.4|42040
1606405810000|2020-11-26 15:50:10||108.55||108.55||108.55||108.55|18419
1606405820000|2020-11-26 15:50:20|||||||||916
1606405830000|2020-11-26 15:50:30|108.55|108.5|108.6|108.5|108.6|108.5|108.55|108.5|9003
1606405840000|2020-11-26 15:50:40|||||||||2000
1606405880000|2020-11-26 15:51:20|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.5|8315
1606405960000|2020-11-26 15:52:40|108.55|108.45|108.55|108.45|108.55|108.5|108.55|108.45|26547
1606405970000|2020-11-26 15:52:50|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|1610
1606406010000|2020-11-26 15:53:30|||||||||3433
1606406020000|2020-11-26 15:53:40|108.65|108.55|108.65|108.55|108.7|108.6|108.65|108.55|35023
1606406040000|2020-11-26 15:54:00|||||||||200
1606406070000|2020-11-26 15:54:30|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|2188
1606406080000|2020-11-26 15:54:40|108.75|108.65|108.85|108.75|108.85|108.8|108.75|108.65|66965
1606406090000|2020-11-26 15:54:50|108.8|108.7|108.85|108.75|108.85|108.75|108.75|108.7|19070
1606406100000|2020-11-26 15:55:00|||||||||9136
1606406110000|2020-11-26 15:55:10|108.8|108.8|108.7|108.65|108.85|108.8|108.65|108.6|106166
1606406120000|2020-11-26 15:55:20|108.75|108.7|108.85|108.7|108.85|108.75|108.75|108.65|12886
1606406130000|2020-11-26 15:55:30|108.8||108.8||108.8||108.8||656
1606406160000|2020-11-26 15:56:00|108.85|108.75|108.85|108.7|108.85|108.8|108.8|108.7|6812
1606406180000|2020-11-26 15:56:20|||||||||186
1606406190000|2020-11-26 15:56:30|108.8|108.75|108.85|108.75|108.85|108.75|108.8|108.75|10458
1606406200000|2020-11-26 15:56:40|108.9|108.8|109|108.9|109|108.95|108.9|108.75|45212
1606406210000|2020-11-26 15:56:50|109.05|108.95|109.05|108.95|109.05|108.95|109|108.95|109151
1606406220000|2020-11-26 15:57:00|||||||||18873
1606406230000|2020-11-26 15:57:10|109.1|109|109.1|109|109.1|109.05|109.1|109|6422
1606406250000|2020-11-26 15:57:30|||||||||3338
1606406260000|2020-11-26 15:57:40|109.15|109.05|109.15|109.05|109.15|109.1|109.1|109|45234
1606406270000|2020-11-26 15:57:50|109.1||109.1||109.1||109.1||2049
1606406280000|2020-11-26 15:58:00|109.15|109.1|109.2|109.1|109.25|109.2|109.15|109.1|113677
1606406290000|2020-11-26 15:58:10|109.15|109.05|109.1|108.95|109.15|109.05|109.05|108.95|20113
1606406330000|2020-11-26 15:58:50|109|109|109.05|108.95|109.15|109.05|109|108.95|45278
1606406340000|2020-11-26 15:59:00|109|108.9|109.05|108.9|109.05|108.95|108.95|108.9|11432
1606406360000|2020-11-26 15:59:20|||||||||9116
1606406370000|2020-11-26 15:59:30|||||||||6000
1606406380000|2020-11-26 15:59:40|109||109||109.05||109||1381
1606406390000|2020-11-26 15:59:50|109.05|109|109.05|108.9|109.05|109|109|108.9|2737
1606406400000|2020-11-26 16:00:00|109||109.05||109.05||109||11669
1606406410000|2020-11-26 16:00:10|109||109||109||109||0
1606406420000|2020-11-26 16:00:20|109.05|108.95|109.1|109|109.1|109.05|109|108.95|34102
1606406450000|2020-11-26 16:00:50||109.05||109.05||109.05||109.05|1070
1606406470000|2020-11-26 16:01:10|||||||||15000
1606406500000|2020-11-26 16:01:40|109.05|109|109.1|108.95|109.1|109|109.05|108.95|16093
1606406510000|2020-11-26 16:01:50|109.05|108.9|109.05|108.9|109.05|108.9|109|108.9|4118
1606406520000|2020-11-26 16:02:00|109|108.85|109|108.85|109|108.85|109|108.85|117260
1606406530000|2020-11-26 16:02:10|109.05|109.05|109.05|108.95|109.1|109.05|109.05|108.95|102735
1606406550000|2020-11-26 16:02:30|||||||||4563
1606406570000|2020-11-26 16:02:50||109||108.95||109||108.95|4851
1606406590000|2020-11-26 16:03:10|||||||||2182
1606406610000|2020-11-26 16:03:30|||||||||5112
1606406620000|2020-11-26 16:03:40|109.1|109|109.1|109|109.1|109|109.1|109|2679
1606406630000|2020-11-26 16:03:50|109.05|109.05|109.05|109|109.1|109.05|109.05|108.95|20191
1606406640000|2020-11-26 16:04:00||108.95||108.95||108.95||108.95|3617
1606406650000|2020-11-26 16:04:10|109||109||109||109||33
1606406660000|2020-11-26 16:04:20||108.9||108.9||108.9||108.9|6915
1606406670000|2020-11-26 16:04:30|108.95|108.95|108.95|108.85|109|108.95|108.95|108.85|4667
1606406680000|2020-11-26 16:04:40|||||||||2730
1606406690000|2020-11-26 16:04:50|||||||||3567
1606406730000|2020-11-26 16:05:30|||||||||4574
1606406750000|2020-11-26 16:05:50|||||||||7213
1606406760000|2020-11-26 16:06:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|9303
1606406790000|2020-11-26 16:06:30|||||||||10000
1606406800000|2020-11-26 16:06:40|||||||||9993
1606406810000|2020-11-26 16:06:50|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|10179
1606406830000|2020-11-26 16:07:10|108.9|108.8|108.85|108.75|108.9|108.8|108.7|108.65|134053
1606406850000|2020-11-26 16:07:30|||||||||918
1606406860000|2020-11-26 16:07:40|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|16555
1606406870000|2020-11-26 16:07:50|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|4618
1606406880000|2020-11-26 16:08:00|108.65|108.55|108.7|108.55|108.7|108.55|108.65|108.55|10539
1606406890000|2020-11-26 16:08:10||108.6||108.6||108.6||108.6|195
1606406900000|2020-11-26 16:08:20||108.55||108.55||108.55||108.55|4105
1606406920000|2020-11-26 16:08:40|||||||||14601
1606406950000|2020-11-26 16:09:10|||||||||2736
1606406960000|2020-11-26 16:09:20|||||||||18215
1606406970000|2020-11-26 16:09:30|108.75|108.6|108.8|108.7|108.85|108.75|108.7|108.6|62111
1606406980000|2020-11-26 16:09:40|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|15212
1606406990000|2020-11-26 16:09:50|108.85|108.8|108.9|108.8|108.9|108.8|108.85|108.75|4930
1606407000000|2020-11-26 16:10:00|||||||||679
1606407010000|2020-11-26 16:10:10|108.95|108.85|108.95|108.9|108.95|108.9|108.95|108.85|3668
1606407020000|2020-11-26 16:10:20|108.9|108.85|108.95|108.9|108.95|108.9|108.9|108.85|12459
1606407040000|2020-11-26 16:10:40|108.9|108.85|108.9|108.85|108.95|108.85|108.9|108.85|13461
1606407050000|2020-11-26 16:10:50|108.95|108.8|108.95|108.85|108.95|108.85|108.9|108.8|3781
1606407080000|2020-11-26 16:11:20|108.9||108.9||108.9||108.9||4845
1606407090000|2020-11-26 16:11:30|108.85|108.8|108.9|108.8|108.9|108.8|108.85|108.8|14559
1606407100000|2020-11-26 16:11:40|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|3515
1606407110000|2020-11-26 16:11:50|||||||||500
1606407130000|2020-11-26 16:12:10|||||||||1292
1606407140000|2020-11-26 16:12:20|||||||||3405
1606407160000|2020-11-26 16:12:40||108.9||108.9||108.9||108.9|6480
1606407170000|2020-11-26 16:12:50|108.9|108.85|108.95|108.9|108.95|108.9|108.9|108.85|23010
1606407180000|2020-11-26 16:13:00|||||||||445
1606407190000|2020-11-26 16:13:10|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.85|4986
1606407240000|2020-11-26 16:14:00|108.9|108.8|108.95|108.85|108.95|108.85|108.9|108.8|14740
1606407250000|2020-11-26 16:14:10|||||||||175
1606407260000|2020-11-26 16:14:20||108.9||108.85||108.9||108.85|1000
1606407280000|2020-11-26 16:14:40|||||||||20690
1606407310000|2020-11-26 16:15:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|16910
1606407320000|2020-11-26 16:15:20|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|4735
1606407330000|2020-11-26 16:15:30|108.9|108.8|108.9|108.8|108.9|108.85|108.85|108.8|10672
1606407350000|2020-11-26 16:15:50|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|10430
1606407370000|2020-11-26 16:16:10|108.85||108.9||108.9||108.85||5034
1606407380000|2020-11-26 16:16:20|||||||||3888
1606407390000|2020-11-26 16:16:30|108.95|108.85|109.05|109|109.05|109|108.95|108.85|100193
1606407400000|2020-11-26 16:16:40|109.1|109.05|109.15|109.05|109.15|109.1|109.1|109.05|27779
1606407410000|2020-11-26 16:16:50|||||||||5552
1606407420000|2020-11-26 16:17:00|109.2|109.1|109.2|109.15|109.2|109.15|109.2|109.1|12313
1606407430000|2020-11-26 16:17:10||109.1||109.1||109.1||109.1|15576
1606407440000|2020-11-26 16:17:20||109.15||109.15||109.15||109.15|550
1606407450000|2020-11-26 16:17:30||109.1||109.1||109.15||109.1|15580
1606407460000|2020-11-26 16:17:40|109.15|109.15|109.15|109.05|109.2|109.15|109.1|109.05|26862
1606407470000|2020-11-26 16:17:50|||||||||732
1606407480000|2020-11-26 16:18:00|||||||||40938
1606407500000|2020-11-26 16:18:20|||||||||3492
1606407520000|2020-11-26 16:18:40|109.1||109.15||109.15||109.1||3502
1606407540000|2020-11-26 16:19:00||109.1||109.1||109.1||109.1|1068
1606407550000|2020-11-26 16:19:10|||||||||4223
1606407560000|2020-11-26 16:19:20|109.1|109.05|109.1|109.05|109.1|109.05|109.1|109|1644
1606407570000|2020-11-26 16:19:30|109.05|109|109.1|109|109.1|109|109.05|109|9339
1606407580000|2020-11-26 16:19:40|109.05|109.05|109.1|109|109.1|109.05|109.05|109|14120
1606407590000|2020-11-26 16:19:50|||||||||2547
1606407600000|2020-11-26 16:20:00|||||||||3012
1606407610000|2020-11-26 16:20:10|109.05||109.05||109.05||109.05||4462
1606407620000|2020-11-26 16:20:20|109|108.95|109|108.95|109|108.95|109|108.95|453
1606407630000|2020-11-26 16:20:30||108.9||108.9||108.9||108.9|7677
1606407650000|2020-11-26 16:20:50|109.05|108.95|109.05|108.95|109.05|108.95|109|108.95|24244
1606407660000|2020-11-26 16:21:00|109|108.9|109|108.95|109|108.95|109|108.9|13218
1606407670000|2020-11-26 16:21:10||108.9||108.9||108.9||108.9|3958
1606407680000|2020-11-26 16:21:20|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|8175
1606407690000|2020-11-26 16:21:30|||||||||3474
1606407700000|2020-11-26 16:21:40|||||||||3964
1606407710000|2020-11-26 16:21:50|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|4246
1606407720000|2020-11-26 16:22:00|108.85||108.85||108.85||108.85||14544
1606407730000|2020-11-26 16:22:10|108.9||108.85||108.9||108.85||23855
1606407750000|2020-11-26 16:22:30|||||||||4667
1606407760000|2020-11-26 16:22:40|||||||||1411
1606407770000|2020-11-26 16:22:50|108.9|108.75|108.9|108.8|108.9|108.85|108.85|108.75|18154
1606407780000|2020-11-26 16:23:00|||||||||1580
1606407790000|2020-11-26 16:23:10|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|38832
1606407800000|2020-11-26 16:23:20|109|108.9|109|108.9|109|108.95|109|108.9|14269
1606407810000|2020-11-26 16:23:30|||||||||6257
1606407830000|2020-11-26 16:23:50|108.95|108.85|108.95|108.85|109|108.85|108.9|108.8|39815
1606407840000|2020-11-26 16:24:00|108.9|108.8|108.9|108.85|108.9|108.85|108.9|108.8|8236
1606407850000|2020-11-26 16:24:10||108.8||108.85||108.85||108.8|5307
1606407860000|2020-11-26 16:24:20||108.8||108.8||108.8||108.8|1953
1606407870000|2020-11-26 16:24:30|||||||||20000
1606407880000|2020-11-26 16:24:40|||||||||3766
1606407890000|2020-11-26 16:24:50|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|17612
1606407900000|2020-11-26 16:25:00|||||||||17161
1606407910000|2020-11-26 16:25:10|108.85||108.85||108.85||108.85||10306
1606407920000|2020-11-26 16:25:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|14878
1606407930000|2020-11-26 16:25:30|108.85|108.75|108.8|108.75|108.85|108.75|108.8|108.75|32212
1606407950000|2020-11-26 16:25:50||108.7||108.75||108.75||108.7|13918
1606407960000|2020-11-26 16:26:00|108.85|108.8|108.85|108.8|108.85|108.8|108.85|108.8|3116
1606407970000|2020-11-26 16:26:10|||||||||436
1606407990000|2020-11-26 16:26:30|108.8|108.75|108.85|108.75|108.85|108.75|108.8|108.75|12994
1606408000000|2020-11-26 16:26:40|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|51784
1606408010000|2020-11-26 16:26:50|108.95|108.85|108.95|108.9|108.95|108.9|108.95|108.85|13546
1606408020000|2020-11-26 16:27:00|109|108.95|109.1|109|109.1|109|108.95|108.9|49519
1606408030000|2020-11-26 16:27:10|||||||||705
1606408040000|2020-11-26 16:27:20||109.05||109||109.05||109|21448
1606408050000|2020-11-26 16:27:30|||||||||26128
1606408060000|2020-11-26 16:27:40|109.05|108.95|109.05|108.95|109.05|109|109|108.9|43455
1606408070000|2020-11-26 16:27:50|109|108.9|108.95|108.85|109|108.9|108.95|108.85|9203
1606408080000|2020-11-26 16:28:00|||||||||45457
1606408100000|2020-11-26 16:28:20|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.75|22626
1606408110000|2020-11-26 16:28:30|||||||||913
1606408120000|2020-11-26 16:28:40|108.85||108.9||108.9||108.85||66065
1606408130000|2020-11-26 16:28:50|||||||||4322
1606408140000|2020-11-26 16:29:00|||||||||37835
1606408150000|2020-11-26 16:29:10|108.95|108.85|109|108.9|109|108.9|108.95|108.85|68200
1606408160000|2020-11-26 16:29:20|||||||||9638
1606408170000|2020-11-26 16:29:30|109.05|108.95|109.05|109|109.1|109|109.05|108.9|28450
1606408180000|2020-11-26 16:29:40|109.1|108.95|109.05|108.95|109.1|109|109.05|108.95|50069
1606408190000|2020-11-26 16:29:50|109.1|109|109.1|108.95|109.1|109|109.05|108.9|58326
1606464010000|2020-11-27 08:00:10|107.9|107.3|107.7|107.05|107.95|107.9|107.7|107|15050
1606464020000|2020-11-27 08:00:20|107.65|107|107.4|107|107.65|107.05|107.4|107|74735
1606464030000|2020-11-27 08:00:30||107.05||107||107.05||107|0
1606464040000|2020-11-27 08:00:40|107|107.05|106.65|105.75|107.35|107.05|105.95|105.5|316050
1606464050000|2020-11-27 08:00:50|||||||||68607
1606464060000|2020-11-27 08:01:00|106.6|105.8|106.6|105.7|106.65|105.95|106.55|105.6|8951
1606464070000|2020-11-27 08:01:10|106.55|105.55|106.25|105.55|106.55|105.6|106.25|105.55|79359
1606464080000|2020-11-27 08:01:20|106.2|105.6|106.2|105.65|106.2|105.7|106.15|105.55|88076
1606464090000|2020-11-27 08:01:30|106.25|105.7|106.55|106|106.65|106.05|106.25|105.7|111504
1606464100000|2020-11-27 08:01:40|||||||||24634
1606464110000|2020-11-27 08:01:50|106.6|106.55|106.3|105.55|106.6|106.55|106.3|105.5|114445
1606464120000|2020-11-27 08:02:00|106.4|105.6|106.35|105.75|106.55|105.9|106.3|105.6|28245
1606464130000|2020-11-27 08:02:10|106.4|106.2|106.35|106|106.4|106.2|106.35|105.5|32474
1606464140000|2020-11-27 08:02:20|105.95|105.75|106.25|106|106.35|106|105.95|105.6|121477
1606464150000|2020-11-27 08:02:30|106.2|105.75|106.2|105.6|106.2|105.75|106.2|105.6|20565
1606464160000|2020-11-27 08:02:40|106.25|106|106.7|106.4|106.8|106.5|106.2|106|142529
1606464170000|2020-11-27 08:02:50|106.65|106.35|105.65|105.2|106.65|106.35|105.65|105.2|104784
1606464180000|2020-11-27 08:03:00|||||||||215451
1606464190000|2020-11-27 08:03:10|105.6|105.6|106.1|105.3|106.25|105.75|105.6|105.2|286762
1606464200000|2020-11-27 08:03:20|105.95|105.35|105.95|105.55|105.95|105.55|105.95|105.35|68222
1606464210000|2020-11-27 08:03:30|||||||||41130
1606464220000|2020-11-27 08:03:40|105.9|105.8|104|103.45|105.9|105.8|103.95|103.3|273533
1606464230000|2020-11-27 08:03:50|104.05|104|104.75|104.1|104.8|104.15|104.05|103.3|238288
1606464240000|2020-11-27 08:04:00|104.8|104.15|104.55|104|104.8|104.25|104.3|104|20250
1606464250000|2020-11-27 08:04:10|104.65|104.05|104.6|104.1|104.9|104.5|104.55|104|188746
1606464260000|2020-11-27 08:04:20|104.65|104.3|104.85|104.35|104.9|104.6|104.6|104.3|108685
1606464270000|2020-11-27 08:04:30|104.8|104.4|104.8|104.35|104.95|104.55|104.7|104.35|75388
1606464280000|2020-11-27 08:04:40|104.85|104.4|105|104.55|105.4|104.8|104.85|104.4|163648
1606464290000|2020-11-27 08:04:50|104.95|104.5|104.95|104.5|105|104.5|104.8|104.5|45491
1606464300000|2020-11-27 08:05:00|105|104.7|105|104.75|105.6|104.8|105|104.7|161777
1606464310000|2020-11-27 08:05:10|104.95|104.7|104.9|104.6|104.95|104.7|104.9|104.55|19120
1606464320000|2020-11-27 08:05:20|104.95|104.65|105.1|104.8|105.3|105.05|104.95|104.65|84358
1606464330000|2020-11-27 08:05:30|105.15|104.75|106.55|105.95|106.65|105.95|105.1|104.75|156034
1606464340000|2020-11-27 08:05:40|106.5|106|105.75|105.3|107.25|106.55|105.7|105.15|44126
1606464350000|2020-11-27 08:05:50|105.7|105.35|106.1|105.65|106.35|105.85|105.7|105.35|19529
1606464360000|2020-11-27 08:06:00|106.25|105.6|106.6|106.1|106.85|106.3|106.1|105.6|41589
1606464370000|2020-11-27 08:06:10|106.55|106.15|106.2|105.85|106.55|106.25|106.2|105.85|23339
1606464380000|2020-11-27 08:06:20|106.15|105.9|106.4|106|106.45|106|106.1|105.85|40346
1606464390000|2020-11-27 08:06:30|106.45|106.05|106.55|106.15|106.85|106.3|106.4|106.05|32672
1606464400000|2020-11-27 08:06:40|106.5||106.5||106.5||106.5||3192
1606464410000|2020-11-27 08:06:50|||||||||299
1606464420000|2020-11-27 08:07:00|||||||||5773
1606464430000|2020-11-27 08:07:10|106.55|106.2|106.5|106.15|106.55|106.25|106.5|106.15|19349
1606464440000|2020-11-27 08:07:20|||||||||15627
1606464450000|2020-11-27 08:07:30|106.45|106.1|106.5|106.2|106.55|106.3|106.15|106.1|29683
1606464460000|2020-11-27 08:07:40|106.45|106.15|106.4|106.15|106.45|106.15|106.35|106.1|10445
1606464470000|2020-11-27 08:07:50|||||||||101544
1606464480000|2020-11-27 08:08:00|106.35|106.1|106.45|106.15|106.45|106.4|106.35|106.1|24309
1606464490000|2020-11-27 08:08:10|106.4|106.1|106.25|105.95|106.4|106.1|106.25|105.95|33582
1606464500000|2020-11-27 08:08:20|106.2||106.15||106.2||106.15||12691
1606464510000|2020-11-27 08:08:30|106.2|106|106.2|106|106.2|106.05|106.15|106|17645
1606464520000|2020-11-27 08:08:40|106.15|105.95|106.15|105.95|106.15|105.95|106.15|105.95|922
1606464530000|2020-11-27 08:08:50|106.1|105.9|106.15|105.85|106.15|105.9|106|105.85|7481
1606464540000|2020-11-27 08:09:00|106.2|106|106.4|106.05|106.45|106.15|106.15|106|60230
1606464550000|2020-11-27 08:09:10|106.45|106|106.55|106.2|106.85|106.45|106.45|106|36428
1606464560000|2020-11-27 08:09:20|106.6||106.45||106.6||106.45||0
1606464570000|2020-11-27 08:09:30|106.4|106.1|106.35|106|106.4|106.1|106.15|105.9|53304
1606464580000|2020-11-27 08:09:40|106.4|106.05|106.65|106.35|106.7|106.4|106.4|106.05|24092
1606464590000|2020-11-27 08:09:50|106.6|106.4|106.5|106.25|106.65|106.45|106.45|106.2|23659
1606464600000|2020-11-27 08:10:00|106.55|106.3|106.6|106.35|106.6|106.35|106.55|106.3|19176
1606464610000|2020-11-27 08:10:10|106.65|106.4|106.95|106.65|107|106.7|106.6|106.4|40677
1606464620000|2020-11-27 08:10:20|106.9|106.7|106.85|106.5|106.9|106.7|106.8|106.45|44333
1606464630000|2020-11-27 08:10:30|106.9|106.55|107.2|106.9|107.2|107|106.9|106.55|22671
1606464640000|2020-11-27 08:10:40||106.95||106.95||106.95||106.9|3390
1606464650000|2020-11-27 08:10:50|107.15|106.9|107.1|106.8|107.15|107.1|107.1|106.8|28005
1606464660000|2020-11-27 08:11:00|107.05|107.05|107.15|106.8|107.15|107.05|107.05|106.8|148888
1606464670000|2020-11-27 08:11:10|107.1|106.75|107.1|106.95|107.3|107.15|106.8|106.75|142729
1606464680000|2020-11-27 08:11:20|107.2|107|107.2|106.95|107.3|107|107.2|106.95|117035
1606464690000|2020-11-27 08:11:30|107.25|107.3|107.3|107|107.45|107.3|107.25|107|122245
1606464700000|2020-11-27 08:11:40|||||||||11221
1606464710000|2020-11-27 08:11:50||107.05||107||107.05||107|6275
1606464720000|2020-11-27 08:12:00|107.25|106.95|107.25|106.95|107.3|107|107.25|106.95|51668
1606464740000|2020-11-27 08:12:20|107.2|106.9|106.6|106.35|107.2|106.9|106.6|106.35|43892
1606464750000|2020-11-27 08:12:30|106.55|106.3|106.55|106.3|106.6|106.35|106.55|106.3|8709
1606464760000|2020-11-27 08:12:40|106.45|106.35|106.4|106.1|106.6|106.4|106.4|106.1|75715
1606464770000|2020-11-27 08:12:50|106.35|106.05|106.2|106|106.35|106.05|106.2|106|4877
1606464790000|2020-11-27 08:13:10|106.25||106.25||106.25||106.25||4400
1606464800000|2020-11-27 08:13:20|106.2|105.95|106.1|105.9|106.25|105.95|106.1|105.9|34705
1606464810000|2020-11-27 08:13:30|106.05|105.85|106|105.85|106.05|105.85|106|105.85|15706
1606464820000|2020-11-27 08:13:40|105.95|105.8|105.95|105.7|106|105.8|105.95|105.7|10731
1606464830000|2020-11-27 08:13:50|106|105.75|106.2|105.85|106.2|105.9|105.95|105.75|14040
1606464840000|2020-11-27 08:14:00|105.95|105.95|106.1|105.85|106.2|105.95|105.95|105.85|16719
1606464850000|2020-11-27 08:14:10|106.05|105.8|106|105.8|106.05|105.8|106|105.8|11476
1606464860000|2020-11-27 08:14:20|106.05|105.85|106.2|105.95|106.2|105.95|106.05|105.8|9245
1606464870000|2020-11-27 08:14:30|||||||||69376
1606464880000|2020-11-27 08:14:40|106.15||106.2||106.2||106.15||60210
1606464890000|2020-11-27 08:14:50|||||||||59125
1606464900000|2020-11-27 08:15:00|106.15|105.9|106.15|105.85|106.2|106|106.05|105.85|20235
1606464910000|2020-11-27 08:15:10|106.2|106.2|106.5|106.3|106.65|106.35|106.2|105.9|105594
1606464920000|2020-11-27 08:15:20|106.45|106.2|106.45|106.2|106.45|106.2|106.45|106.2|7022
1606464930000|2020-11-27 08:15:30|106.5|106.25|106.5|106.25|106.5|106.25|106.5|106.25|63242
1606464940000|2020-11-27 08:15:40|106.45||106.45||106.45||106.45||145
1606464950000|2020-11-27 08:15:50|106.4|106.2|106.4|106.2|106.4|106.2|106.4|106.2|9064
1606464960000|2020-11-27 08:16:00|||||||||200000
1606464970000|2020-11-27 08:16:10|106.35|106.15|106.35|106.1|106.4|106.15|106.3|106.1|15990
1606465000000|2020-11-27 08:16:40|106.4|106.35|106.3|106.1|106.4|106.35|106.25|106|98918
1606465010000|2020-11-27 08:16:50|106.35|106.3|106.5|106.3|106.5|106.45|106.25|106.05|169987
1606465020000|2020-11-27 08:17:00|106.45|106.25|106.5|106.25|106.5|106.25|106.45|106.2|6899
1606465030000|2020-11-27 08:17:10|106.45||106.45||106.45||106.45||528
1606465040000|2020-11-27 08:17:20|||||||||1000
1606465050000|2020-11-27 08:17:30|||||||||8237
1606465060000|2020-11-27 08:17:40|||||||||9825
1606465070000|2020-11-27 08:17:50|106.4|106.2|106.4|106.2|106.4|106.2|106.4|106.15|14013
1606465080000|2020-11-27 08:18:00|||||||||1000
1606465090000|2020-11-27 08:18:10|||||||||1210
1606465100000|2020-11-27 08:18:20|||||||||7794
1606465110000|2020-11-27 08:18:30|106.45|106.25|106.7|106.55|106.8|106.55|106.45|106.25|30514
1606465120000|2020-11-27 08:18:40|106.65|106.45|106.65|106.45|106.7|106.45|106.65|106.45|5168
1606465130000|2020-11-27 08:18:50|||||||||39869
1606465150000|2020-11-27 08:19:10|106.7|106.5|106.7|106.5|106.7|106.5|106.7|106.5|42438
1606465160000|2020-11-27 08:19:20|||||||||558
1606465170000|2020-11-27 08:19:30|||||||||500
1606465200000|2020-11-27 08:20:00|||||||||150
1606465210000|2020-11-27 08:20:10|106.65|106.45|106.55|106.35|106.65|106.45|106.55|106.35|35710
1606465220000|2020-11-27 08:20:20|106.5|106.3|106.5|106.3|106.5|106.35|106.45|106.3|27061
1606465240000|2020-11-27 08:20:40|||||||||1384
1606465260000|2020-11-27 08:21:00|||||||||7767
1606465270000|2020-11-27 08:21:10|106.55|106.35|106.6|106.4|106.65|106.45|106.5|106.35|29364
1606465280000|2020-11-27 08:21:20|||||||||3764
1606465310000|2020-11-27 08:21:50|106.55|106.35|106.4|106.25|106.55|106.35|106.25|106.1|44892
1606465320000|2020-11-27 08:22:00|106.35|106.2|106.35|106.2|106.4|106.25|106.25|106.2|7507
1606465340000|2020-11-27 08:22:20|106.4|106.25|106.5|106.3|106.5|106.35|106.4|106.2|23549
1606465350000|2020-11-27 08:22:30|106.55|106.35|106.5|106.3|106.6|106.5|106.5|106.3|75342
1606465360000|2020-11-27 08:22:40|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.25|43154
1606465370000|2020-11-27 08:22:50|106.35|106.3|106.5|106.3|106.5|106.35|106.35|106.25|94014
1606465380000|2020-11-27 08:23:00|106.55|106.4|106.55|106.35|106.55|106.4|106.55|106.3|3688
1606465390000|2020-11-27 08:23:10|106.5||106.55||106.55||106.5||8628
1606465400000|2020-11-27 08:23:20|||||||||10928
1606465410000|2020-11-27 08:23:30|106.5||106.5||106.5||106.5||2585
1606465420000|2020-11-27 08:23:40|106.45|106.45|106.55|106.45|106.55|106.45|106.45|106.35|44994
1606465430000|2020-11-27 08:23:50|106.5|106.4|106.5|106.45|106.5|106.45|106.45|106.4|17877
1606465440000|2020-11-27 08:24:00|106.55|106.5|106.6|106.5|106.6|106.5|106.5|106.4|15559
1606465450000|2020-11-27 08:24:10|106.55|106.45|106.65|106.55|106.65|106.55|106.45|106.35|65815
1606465460000|2020-11-27 08:24:20|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|4931
1606465480000|2020-11-27 08:24:40|106.55|106.45|106.6|106.45|106.6|106.45|106.55|106.45|3883
1606465490000|2020-11-27 08:24:50|106.55|106.4|106.5|106.35|106.55|106.4|106.45|106.3|61447
1606465500000|2020-11-27 08:25:00|106.45|106.3|106.4|106.35|106.45|106.35|106.4|106.3|6224
1606465510000|2020-11-27 08:25:10|106.45||106.45||106.45||106.45||23453
1606465520000|2020-11-27 08:25:20|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|19475
1606465540000|2020-11-27 08:25:40|106.5|106.35|106.6|106.45|106.6|106.45|106.5|106.35|34439
1606465550000|2020-11-27 08:25:50|106.55|106.4|106.5|106.35|106.55|106.45|106.5|106.35|1391
1606465570000|2020-11-27 08:26:10|||||||||4978
1606465590000|2020-11-27 08:26:30|||||||||35486
1606465600000|2020-11-27 08:26:40|106.45|106.3|106.2|106.05|106.45|106.35|106.2|106|134057
1606465610000|2020-11-27 08:26:50||106.1||106.1||106.1||106.1|4673
1606465620000|2020-11-27 08:27:00|106.25|106.15|106.45|106.35|106.5|106.35|106.25|106.15|41731
1606465630000|2020-11-27 08:27:10|106.4|106.3|106.3|106.15|106.45|106.35|106.3|106.15|102094
1606465640000|2020-11-27 08:27:20|106.35|106.4|106.55|106.4|106.55|106.45|106.35|106.2|60730
1606465650000|2020-11-27 08:27:30|106.6||106.55||106.6||106.55||14000
1606465660000|2020-11-27 08:27:40|106.5|106.3|106.45|106.25|106.5|106.4|106.45|106.25|5745
1606465670000|2020-11-27 08:27:50|106.5|106.5|106.55|106.45|106.55|106.5|106.45|106.3|51880
1606465680000|2020-11-27 08:28:00|106.6|106.5|106.5|106.25|106.6|106.5|106.45|106.25|20933
1606465690000|2020-11-27 08:28:10|106.45||106.45||106.45||106.45||1
1606465710000|2020-11-27 08:28:30|106.4|106.2|106.35|106.25|106.4|106.25|106.35|106.15|27861
1606465720000|2020-11-27 08:28:40|106.25|106.15|106.2|106.1|106.25|106.25|106.2|106.05|10561
1606465730000|2020-11-27 08:28:50|106.25|106.15|106.25|106.1|106.25|106.2|106.15|106.1|13693
1606465740000|2020-11-27 08:29:00|||||||||731
1606465750000|2020-11-27 08:29:10|||||||||4500
1606465770000|2020-11-27 08:29:30|106.2|106.05|106.2|106.1|106.25|106.1|106.2|106.05|25483
1606465780000|2020-11-27 08:29:40|106.15|106.05|106.2|106.1|106.2|106.1|106.1|106.05|13341
1606465800000|2020-11-27 08:30:00|106.15|106.15|106.2|106.05|106.3|106.15|106.15|106.05|56552
1606465810000|2020-11-27 08:30:10|106.15|106|106.3|106.15|106.3|106.2|106.15|106|32295
1606465820000|2020-11-27 08:30:20|106.25|106.1|106.2|106.05|106.25|106.1|106.2|106|17502
1606465830000|2020-11-27 08:30:30|106.15|106|106.2|106|106.2|106.1|106.05|105.85|84361
1606465840000|2020-11-27 08:30:40|106.15|105.95|106.2|106|106.2|106.05|106.15|105.95|30252
1606465850000|2020-11-27 08:30:50|||||||||16074
1606465860000|2020-11-27 08:31:00|||||||||20281
1606465870000|2020-11-27 08:31:10|||||||||4536
1606465880000|2020-11-27 08:31:20|||||||||1034
1606465890000|2020-11-27 08:31:30|106.15|105.95|106.15|105.95|106.15|105.95|106.15|105.95|8247
1606465900000|2020-11-27 08:31:40|106.2|106|106.3|106.15|106.35|106.2|106.2|106|26210
1606465910000|2020-11-27 08:31:50||106.2||106.15||106.2||106.15|9605
1606465920000|2020-11-27 08:32:00|106.35|106.2|106.4|106.2|106.4|106.3|106.35|106.1|28692
1606465930000|2020-11-27 08:32:10||106.15||106.15||106.15||106.15|1467
1606465950000|2020-11-27 08:32:30|106.35|106.1|106.35|106.1|106.35|106.1|106.3|106.1|18406
1606465960000|2020-11-27 08:32:40|106.3||106.3||106.3||106.3||0
1606465970000|2020-11-27 08:32:50|||||||||10000
1606465980000|2020-11-27 08:33:00|106.25|106.15|106.3|106.15|106.3|106.15|106.25|106.15|3047
1606465990000|2020-11-27 08:33:10|||||||||1865
1606466000000|2020-11-27 08:33:20|106.35|106.2|106.4|106.2|106.4|106.25|106.3|106.15|14727
1606466010000|2020-11-27 08:33:30|106.35|106.15|106.25|106.1|106.35|106.2|106.2|106.1|7807
1606466020000|2020-11-27 08:33:40|106.2|106.05|106.2|106|106.25|106.05|106.2|106|6203
1606466030000|2020-11-27 08:33:50|||||||||48587
1606466040000|2020-11-27 08:34:00|106.25|106.05|106.25|106.1|106.3|106.2|106.2|106.05|19704
1606466060000|2020-11-27 08:34:20|106.2|106.05|106.25|106.05|106.25|106.1|106.2|106.05|4392
1606466070000|2020-11-27 08:34:30|106.3|106.1|106.3|106.05|106.3|106.15|106.3|106.05|2722
1606466080000|2020-11-27 08:34:40||106.1||106.1||106.1||106.05|0
1606466100000|2020-11-27 08:35:00|106.25|106.05|106.25|106.05|106.3|106.05|106.25|106.05|12243
1606466110000|2020-11-27 08:35:10|||||||||39664
1606466140000|2020-11-27 08:35:40||106.1||106.1||106.1||106.1|11355
1606466150000|2020-11-27 08:35:50|106.2|106.05|106.25|106.1|106.25|106.1|106.2|106.05|12247
1606466170000|2020-11-27 08:36:10|106.3|106.15|106.4|106.2|106.4|106.2|106.25|106.15|20026
1606466180000|2020-11-27 08:36:20|||||||||2000
1606466230000|2020-11-27 08:37:10|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.25|5214
1606466240000|2020-11-27 08:37:20|||||||||103877
1606466260000|2020-11-27 08:37:40|106.35|106.2|106.4|106.2|106.4|106.25|106.25|106.15|185662
1606466270000|2020-11-27 08:37:50|106.15|106.15|106.35|106.2|106.4|106.25|106.15|106.1|162003
1606466280000|2020-11-27 08:38:00|106.3||106.35||106.35||106.3||176
1606466290000|2020-11-27 08:38:10|106.3|106.15|106.3|106.15|106.35|106.15|106.3|106.15|5299
1606466300000|2020-11-27 08:38:20|106.25|106.1|106.2|106|106.3|106.15|106.15|106|26368
1606466310000|2020-11-27 08:38:30|106.15||106.2||106.2||106.15||11757
1606466320000|2020-11-27 08:38:40|106.15|105.95|106.15|106|106.2|106|106.1|105.95|24442
1606466330000|2020-11-27 08:38:50|||||||||938
1606466340000|2020-11-27 08:39:00|106.1|105.95|105.95|105.8|106.1|106|105.95|105.8|71397
1606466350000|2020-11-27 08:39:10|106|105.85|106.05|105.85|106.05|105.85|105.95|105.85|11894
1606466360000|2020-11-27 08:39:20|||||||||3434
1606466370000|2020-11-27 08:39:30|||||||||458
1606466380000|2020-11-27 08:39:40|106.1|106.3|106.3|106.15|106.35|106.3|106.1|105.9|116566
1606466390000|2020-11-27 08:39:50|106.35|106.2|106.3|106.05|106.4|106.3|106.2|106.05|32325
1606466400000|2020-11-27 08:40:00|106.25||106.15||106.25||106.15||338
1606466410000|2020-11-27 08:40:10|106.1|106.1|106.25|106.05|106.25|106.1|106.1|106.05|26490
1606466420000|2020-11-27 08:40:20|106.15|106|106.15|105.95|106.2|106|106.1|105.9|21011
1606466430000|2020-11-27 08:40:30|106.2|106|106.15|105.95|106.25|106.05|106.15|105.95|3431
1606466440000|2020-11-27 08:40:40|106.1|105.9|106.05|105.85|106.15|105.9|106.05|105.85|17167
1606466450000|2020-11-27 08:40:50|106.1|105.9|106.1|105.95|106.15|106|106.05|105.9|20362
1606466460000|2020-11-27 08:41:00|106.15|106|106.2|106.05|106.2|106.05|106.1|106|8272
1606466470000|2020-11-27 08:41:10|106.15|106|106.2|106|106.2|106|106.15|105.95|4189
1606466480000|2020-11-27 08:41:20|106.15|106.05|106.2|106.05|106.2|106.05|106.15|106.05|3546
1606466500000|2020-11-27 08:41:40|106.15||106.15||106.15||106.15||40420
1606466510000|2020-11-27 08:41:50|106.1|106|106.1|105.95|106.1|106|106.1|105.95|901
1606466520000|2020-11-27 08:42:00|106.15|105.9|106.15|106.05|106.15|106.05|105.95|105.9|93857
1606466530000|2020-11-27 08:42:10|106.1|106|106.15|106|106.15|106.05|106.05|105.9|16202
1606466540000|2020-11-27 08:42:20|106.05|105.95|106.05|105.95|106.15|105.95|106|105.9|16106
1606466550000|2020-11-27 08:42:30|106|105.9|105.95|105.85|106|105.9|105.95|105.85|11297
1606466560000|2020-11-27 08:42:40|106|105.9|106.05|105.9|106.05|105.9|105.95|105.9|18543
1606466570000|2020-11-27 08:42:50|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.8|32454
1606466580000|2020-11-27 08:43:00|105.8|105.75|106|105.85|106|105.85|105.8|105.75|37775
1606466590000|2020-11-27 08:43:10|||||||||2243
1606466600000|2020-11-27 08:43:20|||||||||30865
1606466610000|2020-11-27 08:43:30|||||||||5453
1606466620000|2020-11-27 08:43:40|||||||||129
1606466640000|2020-11-27 08:44:00|105.95|105.95|106.05|105.95|106.1|105.95|105.95|105.85|13574
1606466650000|2020-11-27 08:44:10|106|105.9|106.2|106.05|106.25|106.05|106|105.9|26802
1606466660000|2020-11-27 08:44:20|106.15|106|106.1|105.95|106.15|106|106.1|105.9|5543
1606466670000|2020-11-27 08:44:30||105.9||105.9||105.9||105.9|0
1606466680000|2020-11-27 08:44:40|106.15|105.95|106.2|106.05|106.3|106.15|106.15|105.95|33171
1606466690000|2020-11-27 08:44:50||106.1||106.05||106.1||106.05|363
1606466700000|2020-11-27 08:45:00|106.15|106|106.1|105.95|106.15|106|106.1|105.95|1904
1606466710000|2020-11-27 08:45:10|106.15|106|106.15|106|106.15|106.05|106.15|105.95|39487
1606466720000|2020-11-27 08:45:20|106.1|105.95|106.15|105.95|106.15|105.95|106.05|105.9|16507
1606466740000|2020-11-27 08:45:40|106.1|105.9|106.1|105.9|106.1|105.9|106.1|105.9|0
1606466750000|2020-11-27 08:45:50|106.15|105.95|106.15|105.95|106.15|105.95|106.15|105.95|5638
1606466760000|2020-11-27 08:46:00||106||106||106||106|0
1606466770000|2020-11-27 08:46:10|||||||||622
1606466780000|2020-11-27 08:46:20|||||||||1994
1606466790000|2020-11-27 08:46:30|||||||||600
1606466800000|2020-11-27 08:46:40|||||||||457
1606466820000|2020-11-27 08:47:00|106.2|106.05|106.3|106.15|106.35|106.2|106.15|106.05|29312
1606466830000|2020-11-27 08:47:10|106.2|106.1|106.3|106.15|106.3|106.15|106.2|106.1|0
1606466850000|2020-11-27 08:47:30||106.2||106.2||106.2||106.2|75
1606466860000|2020-11-27 08:47:40|106.25|106.15|106.3|106.15|106.3|106.15|106.25|106.1|2237
1606466880000|2020-11-27 08:48:00|106.35|106.25|106.35|106.2|106.4|106.25|106.35|106.2|8821
1606466890000|2020-11-27 08:48:10|106.3|106.15|106.3|106.15|106.3|106.15|106.3|106.15|10
1606466900000|2020-11-27 08:48:20|106.4|106.2|106.45|106.3|106.45|106.3|106.3|106.2|26568
1606466920000|2020-11-27 08:48:40|106.4|106.4|106.45|106.3|106.45|106.4|106.4|106.3|2217
1606466950000|2020-11-27 08:49:10|106.5|106.35|106.55|106.45|106.55|106.45|106.45|106.35|15137
1606466960000|2020-11-27 08:49:20|106.6|106.5|106.75|106.55|106.75|106.55|106.6|106.5|7400
1606466970000|2020-11-27 08:49:30|106.8|106.6|106.8|106.6|106.8|106.6|106.8|106.6|10094
1606466980000|2020-11-27 08:49:40|106.75||106.75||106.75||106.75||10000
1606466990000|2020-11-27 08:49:50|106.7|106.55|106.7|106.5|106.75|106.55|106.65|106.5|20381
1606467000000|2020-11-27 08:50:00||106.55||106.55||106.55||106.55|386
1606467020000|2020-11-27 08:50:20|106.75|106.6|106.9|106.7|106.9|106.7|106.75|106.6|21339
1606467030000|2020-11-27 08:50:30|||||||||5521
1606467070000|2020-11-27 08:51:10|||||||||935
1606467080000|2020-11-27 08:51:20|106.85||106.85||106.85||106.85||16211
1606467090000|2020-11-27 08:51:30|106.8|106.65|106.8|106.7|106.8|106.7|106.8|106.65|3014
1606467100000|2020-11-27 08:51:40|106.85|106.75|106.95|106.8|106.95|106.85|106.85|106.75|29238
1606467110000|2020-11-27 08:51:50|||||||||100
1606467120000|2020-11-27 08:52:00|107|106.85|107.25|107|107.25|107|107|106.85|32169
1606467130000|2020-11-27 08:52:10||107.05||107.1||107.1||107.05|50
1606467140000|2020-11-27 08:52:20|107.2|107.05|107.2|107|107.25|107.05|107.2|107|18858
1606467160000|2020-11-27 08:52:40|107.15|106.95|107.15|106.95|107.2|107|107.1|106.95|29649
1606467180000|2020-11-27 08:53:00||107||107||107||107|126
1606467200000|2020-11-27 08:53:20|107.1||107.1||107.1||107.1||6
1606467210000|2020-11-27 08:53:30|107.15|107.05|107.2|107|107.2|107.1|107.15|107|15974
1606467220000|2020-11-27 08:53:40|||||||||453
1606467230000|2020-11-27 08:53:50|||||||||2265
1606467250000|2020-11-27 08:54:10||107.05||107.05||107.05||107.05|9856
1606467260000|2020-11-27 08:54:20|107.25|107.1|107.35|107.2|107.35|107.2|107.25|107.1|18060
1606467280000|2020-11-27 08:54:40|107.3|107.25|107.4|107.3|107.4|107.3|107.3|107.25|7259
1606467290000|2020-11-27 08:54:50|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|125
1606467300000|2020-11-27 08:55:00|107.45|107.3|107.4|107.25|107.45|107.3|107.35|107.2|38219
1606467310000|2020-11-27 08:55:10|107.45|107.3|107.45|107.3|107.45|107.3|107.45|107.3|10429
1606467330000|2020-11-27 08:55:30|||||||||547
1606467340000|2020-11-27 08:55:40|107.5|107.35|107.45|107.3|107.5|107.35|107.35|107.3|27243
1606467350000|2020-11-27 08:55:50|107.4|107.35|107.4|107.3|107.45|107.35|107.35|107.3|16596
1606467360000|2020-11-27 08:56:00|||||||||3204
1606467370000|2020-11-27 08:56:10|||||||||2206
1606467380000|2020-11-27 08:56:20|107.35|107.25|107.35|107.2|107.35|107.25|107.2|107.1|30117
1606467410000|2020-11-27 08:56:50||107.25||107.25||107.25||107.25|12363
1606467420000|2020-11-27 08:57:00|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|22634
1606467430000|2020-11-27 08:57:10|||||||||21807
1606467440000|2020-11-27 08:57:20|||||||||1200
1606467450000|2020-11-27 08:57:30|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|21042
1606467460000|2020-11-27 08:57:40|||||||||1380
1606467470000|2020-11-27 08:57:50|107.5|107.4|107.4|107.25|107.5|107.4|107.3|107.25|35012
1606467480000|2020-11-27 08:58:00||107.3||107.3||107.3||107.3|1589
1606467490000|2020-11-27 08:58:10|107.35|107.25|107.3|107.2|107.4|107.25|107.3|107.2|6257
1606467500000|2020-11-27 08:58:20|107.25|107.15|107.15|107|107.3|107.2|107.15|107|10216
1606467510000|2020-11-27 08:58:30|107.2|106.95|106.9|106.7|107.2|107|106.9|106.7|6193
1606467520000|2020-11-27 08:58:40||106.65||106.7||106.7||106.65|0
1606467540000|2020-11-27 08:59:00|||||||||453
1606467560000|2020-11-27 08:59:20|106.95|106.8|107.15|106.95|107.15|107|106.95|106.8|37016
1606467570000|2020-11-27 08:59:30|||||||||117
1606467580000|2020-11-27 08:59:40|107.1|107.1|107.15|107.1|107.15|107.1|107.1|106.95|10506
1606467590000|2020-11-27 08:59:50|||||||||1834
1606467600000|2020-11-27 09:00:00|107.2|107.15|107.3|107.15|107.35|107.2|107.2|107.05|20588
1606467610000|2020-11-27 09:00:10|107.25|107.1|107|106.85|107.25|107.1|106.95|106.85|17827
1606467620000|2020-11-27 09:00:20|||||||||2992
1606467630000|2020-11-27 09:00:30|106.95||106.95||106.95||106.95||0
1606467640000|2020-11-27 09:00:40|106.9|106.8|106.85|106.7|106.95|106.8|106.85|106.7|7473
1606467650000|2020-11-27 09:00:50|106.8||106.8||106.8||106.8||3850
1606467660000|2020-11-27 09:01:00|106.7|106.65|107.05|106.85|107.05|106.85|106.65|106.55|66666
1606467670000|2020-11-27 09:01:10||106.8||106.8||106.8||106.8|0
1606467680000|2020-11-27 09:01:20|107.1|106.85|107.2|107|107.2|107|107.1|106.85|20331
1606467710000|2020-11-27 09:01:50|107.25|107.05|107.3|107.15|107.3|107.15|107.25|107.05|3190
1606467720000|2020-11-27 09:02:00|107.25|107.1|107.25|107.1|107.3|107.15|107.2|107.1|2470
1606467730000|2020-11-27 09:02:10|||||||||17561
1606467740000|2020-11-27 09:02:20|||||||||12922
1606467770000|2020-11-27 09:02:50|||||||||50156
1606467800000|2020-11-27 09:03:20|107.3|107.15|107.3|107.2|107.3|107.2|107.25|107.1|25733
1606467810000|2020-11-27 09:03:30|107.35|107.25|107.55|107.3|107.55|107.3|107.3|107.25|47719
1606467820000|2020-11-27 09:03:40||107.35||107.35||107.35||107.35|0
1606467830000|2020-11-27 09:03:50|||||||||30026
1606467840000|2020-11-27 09:04:00|107.5||107.5||107.5||107.5||2845
1606467850000|2020-11-27 09:04:10|107.45|107.3|107.4|107.3|107.5|107.4|107.4|107.3|28638
1606467860000|2020-11-27 09:04:20|107.45|107.35|107.65|107.55|107.65|107.55|107.45|107.3|62630
1606467880000|2020-11-27 09:04:40|107.55|107.5|107.6|107.45|107.6|107.5|107.55|107.45|9847
1606467890000|2020-11-27 09:04:50|||||||||10000
1606467900000|2020-11-27 09:05:00|||||||||455
1606467910000|2020-11-27 09:05:10|||||||||28420
1606467920000|2020-11-27 09:05:20|107.55|107.4|107.45|107.35|107.55|107.45|107.4|107.3|38465
1606467940000|2020-11-27 09:05:40|||||||||6895
1606467950000|2020-11-27 09:05:50|107.5|107.4|107.55|107.45|107.55|107.45|107.5|107.4|14965
1606467960000|2020-11-27 09:06:00|107.5|107.35|107.4|107.25|107.5|107.35|107.4|107.2|9890
1606467970000|2020-11-27 09:06:10|107.35||107.35||107.35||107.35||0
1606467980000|2020-11-27 09:06:20|107.3|107.2|107.3|107.2|107.4|107.2|107.2|107.15|19741
1606468000000|2020-11-27 09:06:40|107.35|107.25|107.4|107.3|107.45|107.3|107.35|107.25|8360
1606468020000|2020-11-27 09:07:00|107.45|107.35|107.55|107.35|107.55|107.35|107.45|107.35|1954
1606468050000|2020-11-27 09:07:30|||||||||2065
1606468060000|2020-11-27 09:07:40|||||||||16714
1606468070000|2020-11-27 09:07:50|||||||||14373
1606468090000|2020-11-27 09:08:10||107.4||107.4||107.4||107.4|3273
1606468100000|2020-11-27 09:08:20|||||||||619
1606468110000|2020-11-27 09:08:30||107.45||107.45||107.45||107.45|311
1606468120000|2020-11-27 09:08:40|107.5|107.4|107.5|107.4|107.55|107.45|107.45|107.4|7028
1606468130000|2020-11-27 09:08:50|||||||||10746
1606468140000|2020-11-27 09:09:00|107.45|107.35|107.45|107.35|107.5|107.4|107.45|107.35|10491
1606468150000|2020-11-27 09:09:10|||||||||531
1606468160000|2020-11-27 09:09:20|107.4|107.3|107.25|107.2|107.4|107.35|107.25|107.2|7647
1606468170000|2020-11-27 09:09:30|107.3||107.3||107.3||107.25||6066
1606468190000|2020-11-27 09:09:50|107.25|107.15|107.3|107.15|107.3|107.15|107.25|107.15|6257
1606468200000|2020-11-27 09:10:00|107.25||107.25||107.25||107.25||6026
1606468210000|2020-11-27 09:10:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|3184
1606468220000|2020-11-27 09:10:20|107.15|107.05|107.15|107|107.2|107.1|107.15|107|6547
1606468230000|2020-11-27 09:10:30|||||||||3216
1606468240000|2020-11-27 09:10:40|||||||||923
1606468250000|2020-11-27 09:10:50|||||||||3805
1606468260000|2020-11-27 09:11:00|107.05||107.05||107.15||107.05||4814
1606468270000|2020-11-27 09:11:10|107|106.95|106.95|106.85|107.05|106.95|106.9|106.85|33864
1606468280000|2020-11-27 09:11:20|||||||||11150
1606468290000|2020-11-27 09:11:30|||||||||5529
1606468320000|2020-11-27 09:12:00|||||||||923
1606468330000|2020-11-27 09:12:10|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|12609
1606468350000|2020-11-27 09:12:30|106.85||106.9||106.9||106.85||1457
1606468380000|2020-11-27 09:13:00|||||||||1011
1606468390000|2020-11-27 09:13:10|106.85|106.75|106.85|106.7|106.85|106.75|106.8|106.7|6725
1606468430000|2020-11-27 09:13:50|106.9|106.75|106.95|106.85|106.95|106.85|106.85|106.75|13939
1606468450000|2020-11-27 09:14:10|106.9|106.8|106.85|106.75|106.95|106.85|106.8|106.75|26299
1606468460000|2020-11-27 09:14:20|||||||||759
1606468470000|2020-11-27 09:14:30|106.8|106.7|106.6|106.5|106.85|106.7|106.6|106.5|31549
1606468480000|2020-11-27 09:14:40|106.55|106.45|106.55|106.4|106.55|106.45|106.45|106.35|23721
1606468490000|2020-11-27 09:14:50||106.5||106.4||106.5||106.4|4000
1606468500000|2020-11-27 09:15:00|||||||||1927
1606468510000|2020-11-27 09:15:10|106.5|106.35|106.45|106.3|106.5|106.4|106.45|106.3|12676
1606468520000|2020-11-27 09:15:20|106.4|106.25|106.3|106.25|106.45|106.25|106.3|106.25|20553
1606468530000|2020-11-27 09:15:30|106.35|106.2|106.45|106.35|106.5|106.35|106.3|106.2|86637
1606468550000|2020-11-27 09:15:50|106.5|106.4|106.7|106.6|106.7|106.6|106.5|106.4|33326
1606468560000|2020-11-27 09:16:00|||||||||71753
1606468570000|2020-11-27 09:16:10|106.65|106.5|106.55|106.45|106.7|106.55|106.55|106.45|10237
1606468580000|2020-11-27 09:16:20|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|78
1606468590000|2020-11-27 09:16:30|106.55|106.5|106.6|106.5|106.6|106.5|106.55|106.5|82085
1606468610000|2020-11-27 09:16:50|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|4112
1606468620000|2020-11-27 09:17:00|||||||||91
1606468630000|2020-11-27 09:17:10|106.7|106.65|106.7|106.55|106.7|106.65|106.65|106.55|67879
1606468640000|2020-11-27 09:17:20|106.75|106.6|106.8|106.7|106.8|106.7|106.75|106.6|65530
1606468650000|2020-11-27 09:17:30|106.85|106.85|106.9|106.85|106.9|106.85|106.85|106.75|43578
1606468660000|2020-11-27 09:17:40|106.95||106.95||106.95||106.95||74757
1606468670000|2020-11-27 09:17:50|107|106.9|106.95|106.85|107|106.9|106.95|106.85|2020
1606468680000|2020-11-27 09:18:00|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|23882
1606468690000|2020-11-27 09:18:10|||||||||9676
1606468700000|2020-11-27 09:18:20|||||||||4649
1606468720000|2020-11-27 09:18:40|||||||||920
1606468730000|2020-11-27 09:18:50|||||||||1870
1606468740000|2020-11-27 09:19:00|106.9||106.9||106.9||106.9||13010
1606468750000|2020-11-27 09:19:10|106.95|106.85|106.9|106.8|106.95|106.85|106.9|106.8|5987
1606468770000|2020-11-27 09:19:30|||||||||2806
1606468780000|2020-11-27 09:19:40|106.85|106.75|106.75|106.65|106.85|106.75|106.75|106.65|17358
1606468790000|2020-11-27 09:19:50|106.7|106.6|106.6|106.55|106.7|106.65|106.55|106.5|17497
1606468800000|2020-11-27 09:20:00|106.55|106.5|106.6|106.5|106.6|106.55|106.55|106.5|27062
1606468810000|2020-11-27 09:20:10|||||||||381
1606468820000|2020-11-27 09:20:20|106.65|106.55|106.7|106.55|106.7|106.6|106.6|106.55|7211
1606468830000|2020-11-27 09:20:30|106.75|106.6|106.8|106.65|106.8|106.65|106.7|106.6|14244
1606468840000|2020-11-27 09:20:40|106.85|106.7|106.8|106.7|106.85|106.7|106.8|106.7|9630
1606468850000|2020-11-27 09:20:50|106.85|106.75|106.9|106.75|106.9|106.75|106.85|106.7|5851
1606468860000|2020-11-27 09:21:00|106.85||106.85||106.85||106.85||186
1606468870000|2020-11-27 09:21:10|106.9||106.9||106.9||106.9||6880
1606468880000|2020-11-27 09:21:20||106.8||106.8||106.8||106.8|0
1606468910000|2020-11-27 09:21:50|||||||||346
1606468920000|2020-11-27 09:22:00|106.95|106.85|107.1|106.95|107.1|106.95|106.9|106.85|79986
1606468950000|2020-11-27 09:22:30|||||||||15696
1606468970000|2020-11-27 09:22:50|||||||||459
1606468980000|2020-11-27 09:23:00|107.15|107.1|107.25|107.1|107.25|107.1|107.1|107|19168
1606468990000|2020-11-27 09:23:10|107.3||107.25||107.3||107.25||0
1606469010000|2020-11-27 09:23:30|107.3|107.15|107.35|107.2|107.35|107.2|107.3|107.15|221
1606469020000|2020-11-27 09:23:40|107.3|107.15|107.2|107.05|107.3|107.15|107.15|107.05|16030
1606469030000|2020-11-27 09:23:50|107.15|107|107.2|107.05|107.2|107.05|107.1|107|8567
1606469040000|2020-11-27 09:24:00|||||||||3878
1606469050000|2020-11-27 09:24:10|||||||||1592
1606469090000|2020-11-27 09:24:50|107.15|107|107.1|107|107.15|107|107.1|106.95|49551
1606469100000|2020-11-27 09:25:00|107.05|106.95|106.95|106.9|107.1|107|106.95|106.9|19473
1606469110000|2020-11-27 09:25:10|107|106.85|106.95|106.85|107|106.85|106.95|106.8|825
1606469120000|2020-11-27 09:25:20||106.8||106.8||106.8||106.8|1819
1606469130000|2020-11-27 09:25:30|||||||||4417
1606469140000|2020-11-27 09:25:40|||||||||2700
1606469180000|2020-11-27 09:26:20|106.9||106.9||106.95||106.9||6188
1606469190000|2020-11-27 09:26:30|106.85|106.75|106.85|106.7|106.85|106.75|106.8|106.7|11303
1606469200000|2020-11-27 09:26:40|106.8||106.8||106.85||106.8||102
1606469210000|2020-11-27 09:26:50|106.75|106.65|106.75|106.65|106.8|106.65|106.75|106.65|2372
1606469220000|2020-11-27 09:27:00|||||||||11578
1606469230000|2020-11-27 09:27:10|106.8|106.7|106.8|106.65|106.8|106.7|106.75|106.65|47682
1606469240000|2020-11-27 09:27:20|106.75||106.75||106.75||106.75||0
1606469250000|2020-11-27 09:27:30|106.65|106.6|106.75|106.6|106.75|106.6|106.65|106.6|9960
1606469260000|2020-11-27 09:27:40||106.65||106.6||106.65||106.6|0
1606469270000|2020-11-27 09:27:50|||||||||5000
1606469280000|2020-11-27 09:28:00|106.7||106.7||106.7||106.7||712
1606469290000|2020-11-27 09:28:10|106.65|106.55|106.7|106.55|106.7|106.6|106.65|106.55|9610
1606469300000|2020-11-27 09:28:20|||||||||1406
1606469320000|2020-11-27 09:28:40|||||||||5755
1606469340000|2020-11-27 09:29:00|106.65|106.5|106.7|106.55|106.7|106.55|106.6|106.4|23458
1606469350000|2020-11-27 09:29:10|106.75|106.6|106.7|106.6|106.75|106.6|106.7|106.6|13214
1606469370000|2020-11-27 09:29:30|106.75|106.65|106.75|106.65|106.8|106.7|106.75|106.65|19347
1606469380000|2020-11-27 09:29:40||106.6||106.6||106.6||106.6|0
1606469390000|2020-11-27 09:29:50||106.65||106.6||106.65||106.6|5021
1606469400000|2020-11-27 09:30:00|106.65||106.75||106.75||106.65||5133
1606469420000|2020-11-27 09:30:20|||||||||908
1606469450000|2020-11-27 09:30:50|||||||||1608
1606469510000|2020-11-27 09:31:50|106.7|106.55|106.7|106.55|106.7|106.55|106.65|106.55|11260
1606469530000|2020-11-27 09:32:10|106.65|106.6|106.65|106.6|106.7|106.6|106.65|106.6|2302
1606469540000|2020-11-27 09:32:20|106.6|106.55|106.6|106.5|106.65|106.55|106.55|106.5|10966
1606469550000|2020-11-27 09:32:30|||||||||9000
1606469570000|2020-11-27 09:32:50|106.55|106.45|106.5|106.4|106.55|106.5|106.5|106.4|8495
1606469590000|2020-11-27 09:33:10|106.45|106.35|106.4|106.3|106.45|106.35|106.4|106.3|15005
1606469600000|2020-11-27 09:33:20|106.35||106.35||106.35||106.35||220
1606469610000|2020-11-27 09:33:30|106.3|106.25|106.3|106.15|106.35|106.25|106.2|106.15|45654
1606469630000|2020-11-27 09:33:50|||||||||6907
1606469640000|2020-11-27 09:34:00|||||||||438
1606469650000|2020-11-27 09:34:10||106.2||106.2||106.2||106.2|947
1606469660000|2020-11-27 09:34:20|106.25|106.15|106.3|106.1|106.3|106.15|106.05|105.95|89658
1606469670000|2020-11-27 09:34:30|106.35|106.15|106.3|106.2|106.35|106.3|106.3|106.15|20142
1606469690000|2020-11-27 09:34:50|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.15|3261
1606469700000|2020-11-27 09:35:00||106.15||106.15||106.15||106.15|0
1606469720000|2020-11-27 09:35:20||106.2||106.2||106.2||106.2|3
1606469750000|2020-11-27 09:35:50|||||||||2835
1606469760000|2020-11-27 09:36:00||106.15||106.15||106.15||106.15|1440
1606469800000|2020-11-27 09:36:40|||||||||4982
1606469810000|2020-11-27 09:36:50|106.35|106.2|106.35|106.25|106.4|106.3|106.3|106.2|50644
1606469820000|2020-11-27 09:37:00|106.3|106.2|106.3|106.2|106.35|106.25|106.3|106.2|3341
1606469830000|2020-11-27 09:37:10|106.25|106.15|106.2|106.1|106.25|106.2|106.15|106.1|16623
1606469850000|2020-11-27 09:37:30|106.25|106.15|106.35|106.3|106.35|106.3|106.2|106.15|37285
1606469860000|2020-11-27 09:37:40|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.25|17
1606469870000|2020-11-27 09:37:50|||||||||1414
1606469880000|2020-11-27 09:38:00|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|5008
1606469890000|2020-11-27 09:38:10|106.25|106.15|106.2|106.15|106.3|106.15|106.2|106.15|8663
1606469900000|2020-11-27 09:38:20|106.15|106.1|106.15|106.05|106.2|106.1|106.1|106.05|5278
1606469920000|2020-11-27 09:38:40|||||||||7400
1606469940000|2020-11-27 09:39:00|||||||||464
1606469950000|2020-11-27 09:39:10||106.1||106.05||106.1||106.05|13662
1606469980000|2020-11-27 09:39:40|106.1|106|106.1|106|106.15|106|106.1|106|12553
1606469990000|2020-11-27 09:39:50|106.15|106.05|106.15|106|106.2|106.15|106.1|106|23252
1606470000000|2020-11-27 09:40:00||106.05||106||106.05||106|4206
1606470020000|2020-11-27 09:40:20|||||||||937
1606470030000|2020-11-27 09:40:30|106.1|105.95|106.05|105.95|106.1|106|105.95|105.9|34070
1606470040000|2020-11-27 09:40:40|106.1|106|106.1|105.95|106.1|106|106.1|105.95|12000
1606470060000|2020-11-27 09:41:00|||||||||5823
1606470070000|2020-11-27 09:41:10||106||106||106||106|18484
1606470080000|2020-11-27 09:41:20|||||||||1000
1606470110000|2020-11-27 09:41:50|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|9864
1606470120000|2020-11-27 09:42:00|||||||||926
1606470130000|2020-11-27 09:42:10|||||||||17
1606470150000|2020-11-27 09:42:30|||||||||400
1606470170000|2020-11-27 09:42:50|||||||||1020
1606470180000|2020-11-27 09:43:00|106.2|106.1|106.25|106.15|106.25|106.15|106.15|106.1|81259
1606470190000|2020-11-27 09:43:10|106.3|106.2|106.25|106.2|106.35|106.2|106.25|106.2|11978
1606470210000|2020-11-27 09:43:30|||||||||691
1606470240000|2020-11-27 09:44:00|106.2|106.15|106.25|106.2|106.25|106.2|106.2|106.15|7384
1606470250000|2020-11-27 09:44:10|||||||||1400
1606470270000|2020-11-27 09:44:30|||||||||1000
1606470280000|2020-11-27 09:44:40|106.3|106.25|106.35|106.25|106.35|106.25|106.25|106.2|36898
1606470290000|2020-11-27 09:44:50|||||||||1405
1606470310000|2020-11-27 09:45:10|106.3|106.2|106.35|106.25|106.35|106.25|106.3|106.2|4823
1606470330000|2020-11-27 09:45:30|||||||||1435
1606470390000|2020-11-27 09:46:30|106.4|106.3|106.4|106.3|106.4|106.3|106.35|106.3|14717
1606470410000|2020-11-27 09:46:50|106.35|106.25|106.35|106.2|106.35|106.25|106.3|106.2|6793
1606470440000|2020-11-27 09:47:20|||||||||409
1606470460000|2020-11-27 09:47:40|||||||||4669
1606470470000|2020-11-27 09:47:50|||||||||259
1606470480000|2020-11-27 09:48:00|106.4|106.25|106.4|106.3|106.4|106.3|106.4|106.25|8253
1606470500000|2020-11-27 09:48:20|||||||||100
1606470510000|2020-11-27 09:48:30|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.25|5685
1606470520000|2020-11-27 09:48:40|106.35|106.2|106.35|106.2|106.35|106.2|106.35|106.2|15
1606470530000|2020-11-27 09:48:50||106.25||106.2||106.25||106.2|924
1606470540000|2020-11-27 09:49:00||106.25||106.25||106.25||106.25|2905
1606470570000|2020-11-27 09:49:30|106.3|106.2|106.3|106.2|106.3|106.25|106.3|106.2|15860
1606470580000|2020-11-27 09:49:40|106.25|106.15|106.25|106.15|106.3|106.15|106.25|106.15|10998
1606470590000|2020-11-27 09:49:50|||||||||1150
1606470620000|2020-11-27 09:50:20|106.3|106.2|106.25|106.2|106.35|106.2|106.25|106.2|7539
1606470630000|2020-11-27 09:50:30|106.3||106.3||106.3||106.25||6484
1606470640000|2020-11-27 09:50:40|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|10959
1606470670000|2020-11-27 09:51:10|||||||||1241
1606470700000|2020-11-27 09:51:40|||||||||586
1606470710000|2020-11-27 09:51:50|106.3|106.2|106.35|106.2|106.35|106.25|106.3|106.2|4249
1606470730000|2020-11-27 09:52:10|106.3||106.3||106.3||106.3||4402
1606470750000|2020-11-27 09:52:30|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.2|19794
1606470770000|2020-11-27 09:52:50|||||||||14750
1606470780000|2020-11-27 09:53:00|106.3|106.2|106.35|106.2|106.35|106.2|106.3|106.15|69799
1606470790000|2020-11-27 09:53:10|106.3||106.3||106.3||106.3||85580
1606470800000|2020-11-27 09:53:20|||||||||4182
1606470810000|2020-11-27 09:53:30|106.35|106.35|106.4|106.3|106.4|106.35|106.35|106.2|78334
1606470850000|2020-11-27 09:54:10|||||||||2116
1606470860000|2020-11-27 09:54:20|106.35|106.25|106.55|106.45|106.6|106.45|106.35|106.25|83723
1606470880000|2020-11-27 09:54:40|||||||||5897
1606470900000|2020-11-27 09:55:00|||||||||9385
1606470930000|2020-11-27 09:55:30|106.6|106.5|106.7|106.55|106.7|106.55|106.55|106.45|10829
1606470940000|2020-11-27 09:55:40|106.65||106.65||106.65||106.65||32925
1606470960000|2020-11-27 09:56:00|||||||||1000
1606470970000|2020-11-27 09:56:10|||||||||41
1606470980000|2020-11-27 09:56:20|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|2908
1606471000000|2020-11-27 09:56:40|106.8|106.7|106.85|106.75|106.85|106.75|106.8|106.7|23530
1606471010000|2020-11-27 09:56:50|106.8|106.7|106.8|106.6|106.85|106.7|106.7|106.55|22997
1606471020000|2020-11-27 09:57:00|||||||||700
1606471030000|2020-11-27 09:57:10|106.75||106.75||106.75||106.75||18042
1606471050000|2020-11-27 09:57:30|106.7|106.55|106.7|106.55|106.7|106.6|106.7|106.55|10699
1606471080000|2020-11-27 09:58:00|||||||||455
1606471120000|2020-11-27 09:58:40|||||||||3291
1606471130000|2020-11-27 09:58:50|||||||||717
1606471160000|2020-11-27 09:59:20|106.6|106.5|106.75|106.6|106.75|106.6|106.6|106.5|29582
1606471170000|2020-11-27 09:59:30|106.7|106.55|106.75|106.6|106.75|106.65|106.7|106.55|14604
1606471220000|2020-11-27 10:00:20||106.65||106.65||106.65||106.65|1098
1606471230000|2020-11-27 10:00:30|106.7|106.6|106.65|106.55|106.7|106.6|106.65|106.55|14500
1606471240000|2020-11-27 10:00:40|106.6|106.5|106.65|106.5|106.65|106.55|106.55|106.5|16103
1606471250000|2020-11-27 10:00:50|106.6||106.6||106.6||106.6||10
1606471280000|2020-11-27 10:01:20|||||||||4237
1606471290000|2020-11-27 10:01:30|106.65|106.7|106.85|106.75|106.9|106.75|106.65|106.65|411905
1606471300000|2020-11-27 10:01:40|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|9781
1606471310000|2020-11-27 10:01:50||106.85||106.85||106.85||106.8|6589
1606471320000|2020-11-27 10:02:00||106.8||106.8||106.8||106.8|41617
1606471340000|2020-11-27 10:02:20|||||||||9295
1606471380000|2020-11-27 10:03:00|||||||||4675
1606471430000|2020-11-27 10:03:50|||||||||4181
1606471440000|2020-11-27 10:04:00|||||||||4641
1606471460000|2020-11-27 10:04:20|106.9|106.85|107.2|107.05|107.2|107.1|106.9|106.85|36371
1606471470000|2020-11-27 10:04:30|107.15|107|107.2|107.05|107.2|107.05|107.1|107|12910
1606471510000|2020-11-27 10:05:10|||||||||5561
1606471520000|2020-11-27 10:05:20|||||||||5000
1606471530000|2020-11-27 10:05:30|||||||||514
1606471560000|2020-11-27 10:06:00|||||||||2992
1606471570000|2020-11-27 10:06:10|||||||||180
1606471580000|2020-11-27 10:06:20|107.25|107.2|107.25|107.1|107.25|107.2|107.2|107.05|4494
1606471590000|2020-11-27 10:06:30|||||||||559
1606471600000|2020-11-27 10:06:40|107.2||107.2||107.2||107.2||77
1606471620000|2020-11-27 10:07:00|107.15|107.05|107.15|107.05|107.2|107.1|107.1|107.05|7383
1606471640000|2020-11-27 10:07:20|107.1|107|107.05|106.95|107.1|107|107.05|106.9|28101
1606471650000|2020-11-27 10:07:30|107|106.9|106.95|106.8|107.05|106.95|106.9|106.75|18991
1606471660000|2020-11-27 10:07:40|106.9|106.85|106.9|106.85|106.9|106.85|106.9|106.85|0
1606471670000|2020-11-27 10:07:50||106.8||106.85||106.85||106.8|9403
1606471680000|2020-11-27 10:08:00|||||||||2132
1606471700000|2020-11-27 10:08:20|106.85|106.8|106.9|106.85|106.9|106.85|106.85|106.75|4559
1606471710000|2020-11-27 10:08:30|||||||||457
1606471730000|2020-11-27 10:08:50|||||||||700
1606471740000|2020-11-27 10:09:00|106.95|106.9|107|106.9|107|106.95|106.95|106.9|36372
1606471770000|2020-11-27 10:09:30|||||||||1291
1606471800000|2020-11-27 10:10:00|106.95|106.85|106.9|106.8|106.95|106.85|106.85|106.8|9604
1606471830000|2020-11-27 10:10:30|106.8|106.75|106.9|106.75|106.9|106.75|106.8|106.75|14183
1606471850000|2020-11-27 10:10:50|106.95|106.8|106.95|106.85|106.95|106.85|106.95|106.8|4331
1606471860000|2020-11-27 10:11:00|106.9|106.9|107.05|106.95|107.05|106.95|106.9|106.9|7276
1606471880000|2020-11-27 10:11:20|107.1|107|107.2|107.05|107.2|107.05|107.1|107|6176
1606471890000|2020-11-27 10:11:30|107.25|107.1|107.3|107.2|107.3|107.2|107.2|107.1|56702
1606471900000|2020-11-27 10:11:40|107.35|107.25|107.45|107.3|107.45|107.3|107.35|107.25|16888
1606471910000|2020-11-27 10:11:50|||||||||1000
1606471920000|2020-11-27 10:12:00|107.5|107.45|107.45|107.3|107.5|107.45|107.45|107.3|97390
1606471930000|2020-11-27 10:12:10|107.5|107.35|107.5|107.35|107.5|107.4|107.5|107.35|6610
1606471980000|2020-11-27 10:13:00|||||||||19233
1606471990000|2020-11-27 10:13:10|107.4|107.3|107.45|107.25|107.5|107.35|107.3|107.2|13126
1606472000000|2020-11-27 10:13:20|107.4|107.3|107.4|107.25|107.4|107.3|107.35|107.25|8999
1606472060000|2020-11-27 10:14:20|107.35||107.35||107.35||107.35||236
1606472070000|2020-11-27 10:14:30|107.3|107.2|107.3|107.2|107.3|107.2|107.25|107.2|5732
1606472100000|2020-11-27 10:15:00|||||||||18664
1606472110000|2020-11-27 10:15:10|107.25|107.15|107.25|107.2|107.3|107.2|107.25|107.1|7758
1606472120000|2020-11-27 10:15:20|107.2|107.15|107.15|107.05|107.2|107.15|107.15|107.05|4847
1606472130000|2020-11-27 10:15:30|107.1|107|107.05|106.95|107.1|107|107.05|106.95|9370
1606472140000|2020-11-27 10:15:40|107.1|106.9|107|106.9|107.1|106.9|107|106.9|8
1606472150000|2020-11-27 10:15:50|106.95||106.95||106.95||106.95||1191
1606472160000|2020-11-27 10:16:00|106.9|106.85|106.95|106.85|106.95|106.9|106.9|106.85|10259
1606472170000|2020-11-27 10:16:10|||||||||2791
1606472200000|2020-11-27 10:16:40|106.9|106.8|106.95|106.8|106.95|106.8|106.9|106.8|5106
1606472220000|2020-11-27 10:17:00|106.9||106.9||106.9||106.9||10
1606472230000|2020-11-27 10:17:10|106.95|106.85|106.95|106.85|106.95|106.9|106.95|106.8|14544
1606472240000|2020-11-27 10:17:20|107|106.9|107.1|107.05|107.1|107.05|107|106.9|19433
1606472250000|2020-11-27 10:17:30|107.15||107.15||107.15||107.15||3193
1606472260000|2020-11-27 10:17:40|107.2||107.2||107.2||107.2||1150
1606472270000|2020-11-27 10:17:50|||||||||226
1606472280000|2020-11-27 10:18:00|||||||||9279
1606472300000|2020-11-27 10:18:20|107.25|107.1|107.25|107.15|107.25|107.15|107.25|107.1|8718
1606472320000|2020-11-27 10:18:40|107.3|107.2|107.35|107.2|107.35|107.3|107.3|107.2|20160
1606472340000|2020-11-27 10:19:00|||||||||933
1606472350000|2020-11-27 10:19:10|107.4|107.25|107.5|107.35|107.5|107.4|107.4|107.25|15200
1606472360000|2020-11-27 10:19:20|107.55|107.4|107.55|107.4|107.6|107.4|107.55|107.4|7816
1606472370000|2020-11-27 10:19:30|107.6||107.6||107.6||107.6||9280
1606472380000|2020-11-27 10:19:40|||||||||33915
1606472440000|2020-11-27 10:20:40|107.55||107.55||107.55||107.55||6106
1606472460000|2020-11-27 10:21:00|||||||||1000
1606472470000|2020-11-27 10:21:10|107.5|107.35|107.55|107.4|107.55|107.5|107.45|107.35|23994
1606472490000|2020-11-27 10:21:30|||||||||8556
1606472530000|2020-11-27 10:22:10|107.5|107.35|107.35|107.3|107.5|107.35|107.35|107.3|8550
1606472540000|2020-11-27 10:22:20||107.25||107.3||107.3||107.25|12590
1606472550000|2020-11-27 10:22:30|107.3|107.25|107.35|107.2|107.35|107.25|107.25|107.2|14596
1606472590000|2020-11-27 10:23:10|107.4|107.25|107.45|107.4|107.5|107.4|107.4|107.25|42733
1606472600000|2020-11-27 10:23:20|107.5||107.5||107.5||107.5||2359
1606472640000|2020-11-27 10:24:00|||||||||5000
1606472650000|2020-11-27 10:24:10|107.45||107.5||107.5||107.45||569
1606472660000|2020-11-27 10:24:20|||||||||2458
1606472680000|2020-11-27 10:24:40|||||||||4506
1606472730000|2020-11-27 10:25:30|||||||||458
1606472760000|2020-11-27 10:26:00|||||||||5969
1606472790000|2020-11-27 10:26:30|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|30074
1606472800000|2020-11-27 10:26:40|||||||||427
1606472810000|2020-11-27 10:26:50|107.65|107.55|107.7|107.55|107.7|107.55|107.65|107.5|14423
1606472820000|2020-11-27 10:27:00|||||||||9288
1606472840000|2020-11-27 10:27:20|||||||||4190
1606472880000|2020-11-27 10:28:00|107.65|107.5|107.55|107.45|107.65|107.55|107.55|107.45|24268
1606472920000|2020-11-27 10:28:40|||||||||1100
1606472930000|2020-11-27 10:28:50|107.5|107.4|107.5|107.4|107.55|107.45|107.5|107.4|7010
1606472940000|2020-11-27 10:29:00|107.45|107.35|107.45|107.3|107.45|107.35|107.4|107.3|23631
1606472950000|2020-11-27 10:29:10|107.4|107.25|107.35|107.25|107.4|107.3|107.35|107.2|9445
1606472960000|2020-11-27 10:29:20|107.4|107.3|107.55|107.5|107.55|107.5|107.4|107.3|56629
1606472970000|2020-11-27 10:29:30||107.45||107.4||107.45||107.4|1421
1606473000000|2020-11-27 10:30:00|107.45|107.45|107.55|107.4|107.55|107.45|107.45|107.4|7820
1606473010000|2020-11-27 10:30:10|107.5|107.35|107.5|107.4|107.5|107.4|107.45|107.35|12058
1606473020000|2020-11-27 10:30:20|107.55|107.45|107.6|107.55|107.6|107.55|107.55|107.45|8565
1606473030000|2020-11-27 10:30:30|107.65||107.65||107.65||107.65||2646
1606473040000|2020-11-27 10:30:40|107.7|107.6|107.9|107.75|107.9|107.75|107.7|107.6|11151
1606473070000|2020-11-27 10:31:10|107.95|107.8|108.4|108.3|108.4|108.3|107.95|107.8|75252
1606473080000|2020-11-27 10:31:20|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.2|4201
1606473090000|2020-11-27 10:31:30||108.2||108.2||108.2||108.2|10860
1606473100000|2020-11-27 10:31:40|||||||||6952
1606473160000|2020-11-27 10:32:40|||||||||935
1606473190000|2020-11-27 10:33:10|108.4|108.25|108.45|108.25|108.5|108.35|108.35|108.2|23887
1606473200000|2020-11-27 10:33:20|108.4|108.3|108.4|108.25|108.45|108.3|108.3|108.25|13851
1606473210000|2020-11-27 10:33:30|108.35|108.2|108.2|108.05|108.35|108.2|108.1|108.05|16559
1606473230000|2020-11-27 10:33:50|108.15|108|108.15|108|108.15|108.05|108.15|108|4711
1606473270000|2020-11-27 10:34:30|108.1|107.95|108.05|107.95|108.1|107.95|108.05|107.95|6742
1606473290000|2020-11-27 10:34:50|108|107.9|107.95|107.85|108.05|107.9|107.95|107.85|5160
1606473300000|2020-11-27 10:35:00||107.8||107.8||107.8||107.8|219
1606473310000|2020-11-27 10:35:10|107.9|107.75|107.85|107.75|107.95|107.85|107.85|107.75|17794
1606473350000|2020-11-27 10:35:50|107.8|107.7|107.85|107.7|107.85|107.75|107.8|107.7|6056
1606473360000|2020-11-27 10:36:00|107.8|107.65|107.8|107.65|107.85|107.7|107.8|107.65|209
1606473380000|2020-11-27 10:36:20|107.75|107.6|107.75|107.6|107.75|107.6|107.7|107.6|3428
1606473390000|2020-11-27 10:36:30|107.7||107.75||107.75||107.7||0
1606473400000|2020-11-27 10:36:40|||||||||173
1606473410000|2020-11-27 10:36:50|||||||||106520
1606473430000|2020-11-27 10:37:10|107.8|107.65|107.85|107.75|107.85|107.75|107.75|107.65|14912
1606473440000|2020-11-27 10:37:20|||||||||6725
1606473450000|2020-11-27 10:37:30|||||||||579
1606473470000|2020-11-27 10:37:50|||||||||1032
1606473480000|2020-11-27 10:38:00|107.9|107.8|107.95|107.8|107.95|107.85|107.9|107.8|10836
1606473490000|2020-11-27 10:38:10|||||||||334
1606473500000|2020-11-27 10:38:20|107.9|107.75|107.9|107.8|107.9|107.8|107.9|107.75|7096
1606473510000|2020-11-27 10:38:30||107.75||107.75||107.75||107.75|460
1606473520000|2020-11-27 10:38:40|||||||||8600
1606473540000|2020-11-27 10:39:00|||||||||942
1606473580000|2020-11-27 10:39:40|||||||||3580
1606473590000|2020-11-27 10:39:50|107.85||107.9||107.9||107.85||446
1606473600000|2020-11-27 10:40:00|107.85|107.7|107.8|107.65|107.85|107.7|107.75|107.65|5051
1606473610000|2020-11-27 10:40:10|107.75|107.6|107.65|107.55|107.75|107.65|107.6|107.5|6312
1606473630000|2020-11-27 10:40:30|107.7|107.6|108|107.85|108|107.95|107.65|107.55|75468
1606473720000|2020-11-27 10:42:00|||||||||2166
1606473740000|2020-11-27 10:42:20|108.05|107.9|108.05|107.9|108.05|107.9|108.05|107.9|33027
1606473750000|2020-11-27 10:42:30||107.95||107.9||107.95||107.9|3027
1606473780000|2020-11-27 10:43:00|108||108||108||108||1608
1606473790000|2020-11-27 10:43:10|||||||||7354
1606473800000|2020-11-27 10:43:20|108.05|107.95|108|107.9|108.05|107.95|107.95|107.9|21123
1606473820000|2020-11-27 10:43:40|||||||||720
1606473830000|2020-11-27 10:43:50|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.8|23725
1606473850000|2020-11-27 10:44:10|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|4102
1606473860000|2020-11-27 10:44:20|107.9|107.8|107.9|107.75|107.9|107.8|107.9|107.75|5163
1606473880000|2020-11-27 10:44:40|107.85|107.7|107.8|107.65|107.85|107.7|107.75|107.65|3496
1606473890000|2020-11-27 10:44:50|107.75||107.8||107.8||107.75||4434
1606473910000|2020-11-27 10:45:10||107.7||107.7||107.7||107.7|376
1606473920000|2020-11-27 10:45:20|107.85|107.75|107.95|107.8|107.95|107.8|107.85|107.75|7184
1606473930000|2020-11-27 10:45:30|||||||||982
1606473940000|2020-11-27 10:45:40|||||||||453
1606473970000|2020-11-27 10:46:10|||||||||6776
1606473980000|2020-11-27 10:46:20|||||||||250
1606474000000|2020-11-27 10:46:40|||||||||8000
1606474010000|2020-11-27 10:46:50|108|107.85|107.95|107.85|108|107.85|107.95|107.85|5028
1606474030000|2020-11-27 10:47:10|||||||||250
1606474050000|2020-11-27 10:47:30||107.9||107.8||107.9||107.8|1757
1606474090000|2020-11-27 10:48:10|107.9|107.9|107.95|107.8|107.95|107.9|107.9|107.8|7117
1606474100000|2020-11-27 10:48:20|107.85|107.85|107.9|107.7|107.9|107.85|107.85|107.7|12070
1606474110000|2020-11-27 10:48:30||107.75||107.75||107.75||107.75|4175
1606474140000|2020-11-27 10:49:00||107.8||107.75||107.8||107.75|51
1606474160000|2020-11-27 10:49:20|107.85|107.7|107.85|107.7|107.85|107.7|107.85|107.7|2252
1606474170000|2020-11-27 10:49:30|||||||||2938
1606474190000|2020-11-27 10:49:50|107.9|107.75|107.9|107.8|107.9|107.8|107.85|107.75|6536
1606474200000|2020-11-27 10:50:00|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|1297
1606474210000|2020-11-27 10:50:10|||||||||6855
1606474220000|2020-11-27 10:50:20|||||||||4965
1606474240000|2020-11-27 10:50:40|107.8|107.7|107.8|107.65|107.85|107.75|107.75|107.65|2590
1606474250000|2020-11-27 10:50:50|107.85|107.7|107.85|107.7|107.85|107.7|107.85|107.7|273
1606474260000|2020-11-27 10:51:00|107.8||107.8||107.8||107.8||150
1606474270000|2020-11-27 10:51:10|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|21062
1606474280000|2020-11-27 10:51:20|107.8|107.75|107.75|107.65|107.8|107.75|107.7|107.6|24261
1606474290000|2020-11-27 10:51:30|||||||||2046
1606474300000|2020-11-27 10:51:40||107.7||107.6||107.7||107.6|3126
1606474310000|2020-11-27 10:51:50|||||||||4354
1606474320000|2020-11-27 10:52:00|107.7|107.55|107.7|107.55|107.7|107.6|107.65|107.55|14697
1606474360000|2020-11-27 10:52:40|||||||||175
1606474370000|2020-11-27 10:52:50|||||||||4156
1606474430000|2020-11-27 10:53:50|||||||||15550
1606474440000|2020-11-27 10:54:00|||||||||1053
1606474450000|2020-11-27 10:54:10|107.75|107.6|107.8|107.7|107.8|107.7|107.75|107.6|10130
1606474460000|2020-11-27 10:54:20|107.85||107.85||107.85||107.85||0
1606474480000|2020-11-27 10:54:40|||||||||5911
1606474490000|2020-11-27 10:54:50|107.9|107.85|107.85|107.7|107.9|107.85|107.85|107.7|5106
1606474500000|2020-11-27 10:55:00|107.9|107.75|107.9|107.75|107.9|107.75|107.9|107.75|205
1606474510000|2020-11-27 10:55:10|||||||||1000
1606474520000|2020-11-27 10:55:20|||||||||3549
1606474540000|2020-11-27 10:55:40|107.85|107.7|107.85|107.7|107.85|107.7|107.85|107.7|3517
1606474560000|2020-11-27 10:56:00|107.8|107.65|107.7|107.65|107.85|107.65|107.7|107.6|6454
1606474570000|2020-11-27 10:56:10|107.75||107.75||107.75||107.75||5672
1606474600000|2020-11-27 10:56:40|||||||||9229
1606474610000|2020-11-27 10:56:50|107.8|107.7|107.8|107.65|107.8|107.75|107.8|107.65|9618
1606474620000|2020-11-27 10:57:00|107.75|107.75|107.8|107.65|107.8|107.75|107.75|107.65|921
1606474640000|2020-11-27 10:57:20|||||||||1500
1606474660000|2020-11-27 10:57:40|||||||||16259
1606474720000|2020-11-27 10:58:40||107.7||107.65||107.7||107.65|830
1606474730000|2020-11-27 10:58:50|107.75||107.75||107.75||107.75||3
1606474740000|2020-11-27 10:59:00|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.65|5458
1606474750000|2020-11-27 10:59:10|107.8|107.7|107.8|107.7|107.85|107.7|107.75|107.65|16120
1606474760000|2020-11-27 10:59:20|107.7|107.65|107.8|107.65|107.8|107.7|107.7|107.65|496
1606474780000|2020-11-27 10:59:40|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|6871
1606474790000|2020-11-27 10:59:50|107.8|107.7|107.85|107.7|107.85|107.7|107.8|107.7|758
1606474820000|2020-11-27 11:00:20|107.8|107.65|107.85|107.7|107.85|107.7|107.75|107.65|8897
1606474860000|2020-11-27 11:01:00|107.8||107.8||107.8||107.8||1391
1606474870000|2020-11-27 11:01:10|||||||||783
1606474880000|2020-11-27 11:01:20|107.75|107.65|107.8|107.65|107.8|107.7|107.75|107.65|3755
1606474890000|2020-11-27 11:01:30|107.75||107.75||107.75||107.75||510
1606474910000|2020-11-27 11:01:50|107.7|107.6|107.75|107.6|107.75|107.6|107.7|107.6|2663
1606474930000|2020-11-27 11:02:10|||||||||450
1606474950000|2020-11-27 11:02:30|107.8|107.65|107.8|107.7|107.8|107.7|107.75|107.65|8811
1606474960000|2020-11-27 11:02:40|||||||||2606
1606474970000|2020-11-27 11:02:50|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|3774
1606474980000|2020-11-27 11:03:00|||||||||1391
1606475000000|2020-11-27 11:03:20|||||||||429
1606475030000|2020-11-27 11:03:50|||||||||1115
1606475050000|2020-11-27 11:04:10|||||||||22400
1606475090000|2020-11-27 11:04:50|107.8|107.7|107.8|107.7|107.8|107.75|107.8|107.7|2943
1606475110000|2020-11-27 11:05:10|107.7|107.65|107.75|107.65|107.75|107.7|107.7|107.65|2584
1606475120000|2020-11-27 11:05:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|2608
1606475130000|2020-11-27 11:05:30|107.65|107.55|107.65|107.55|107.65|107.55|107.6|107.55|3553
1606475140000|2020-11-27 11:05:40|107.6|107.6|107.6|107.5|107.65|107.6|107.55|107.5|7287
1606475150000|2020-11-27 11:05:50|107.55|107.45|107.6|107.45|107.6|107.45|107.55|107.45|5491
1606475160000|2020-11-27 11:06:00|107.55|107.4|107.5|107.4|107.55|107.45|107.5|107.4|6506
1606475190000|2020-11-27 11:06:30|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|14224
1606475230000|2020-11-27 11:07:10|107.55|107.45|107.6|107.5|107.6|107.55|107.55|107.45|21774
1606475240000|2020-11-27 11:07:20||107.55||107.5||107.55||107.5|756
1606475250000|2020-11-27 11:07:30|107.55|107.45|107.55|107.45|107.6|107.5|107.5|107.45|65650
1606475290000|2020-11-27 11:08:10|||||||||2100
1606475300000|2020-11-27 11:08:20|107.5|107.4|107.75|107.7|107.75|107.7|107.5|107.4|32584
1606475310000|2020-11-27 11:08:30|107.8|107.65|107.8|107.7|107.8|107.7|107.75|107.65|5638
1606475330000|2020-11-27 11:08:50|||||||||1178
1606475340000|2020-11-27 11:09:00|107.85|107.75|107.9|107.75|107.9|107.8|107.85|107.75|19577
1606475450000|2020-11-27 11:10:50|||||||||43594
1606475460000|2020-11-27 11:11:00|107.85|107.7|107.9|107.75|107.9|107.75|107.8|107.7|6233
1606475470000|2020-11-27 11:11:10|107.8||107.9||107.9||107.8||2890
1606475500000|2020-11-27 11:11:40|107.85|107.7|107.8|107.7|107.85|107.7|107.75|107.7|4157
1606475520000|2020-11-27 11:12:00|107.75|107.65|107.75|107.65|107.8|107.65|107.7|107.6|4460
1606475530000|2020-11-27 11:12:10|107.7|107.6|107.75|107.6|107.75|107.65|107.65|107.55|11717
1606475540000|2020-11-27 11:12:20|107.7||107.75||107.75||107.7||407
1606475560000|2020-11-27 11:12:40|||||||||371
1606475580000|2020-11-27 11:13:00||107.65||107.65||107.65||107.6|116
1606475590000|2020-11-27 11:13:10|107.8|107.7|108|107.85|108|107.85|107.8|107.7|37997
1606475620000|2020-11-27 11:13:40|107.95|107.8|107.95|107.85|107.95|107.85|107.9|107.75|22660
1606475640000|2020-11-27 11:14:00|107.9|107.8|107.9|107.75|107.9|107.8|107.8|107.7|4725
1606475690000|2020-11-27 11:14:50|107.75|107.7|107.85|107.7|107.85|107.7|107.75|107.7|4581
1606475700000|2020-11-27 11:15:00|107.8||107.8||107.8||107.8||0
1606475730000|2020-11-27 11:15:30|107.75|107.65|107.75|107.65|107.8|107.7|107.75|107.65|10179
1606475740000|2020-11-27 11:15:40|||||||||2994
1606475770000|2020-11-27 11:16:10|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|8007
1606475800000|2020-11-27 11:16:40|107.75|107.7|107.75|107.65|107.75|107.7|107.75|107.65|3819
1606475860000|2020-11-27 11:17:40|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.55|8629
1606475880000|2020-11-27 11:18:00|107.65|107.65|107.75|107.65|107.75|107.65|107.65|107.65|6960
1606475950000|2020-11-27 11:19:10|||||||||505
1606475960000|2020-11-27 11:19:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|2438
1606475970000|2020-11-27 11:19:30|||||||||3038
1606475980000|2020-11-27 11:19:40|107.65|107.55|107.6|107.5|107.65|107.6|107.6|107.5|16903
1606475990000|2020-11-27 11:19:50|107.55|107.45|107.6|107.45|107.6|107.45|107.45|107.4|19275
1606476030000|2020-11-27 11:20:30|107.55|107.4|107.55|107.45|107.55|107.5|107.5|107.4|21061
1606476040000|2020-11-27 11:20:40|||||||||5544
1606476050000|2020-11-27 11:20:50|107.6|107.5|107.65|107.55|107.7|107.6|107.6|107.5|27944
1606476060000|2020-11-27 11:21:00|||||||||1250
1606476080000|2020-11-27 11:21:20|||||||||1830
1606476090000|2020-11-27 11:21:30|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|8978
1606476110000|2020-11-27 11:21:50|107.7|107.6|107.7|107.6|107.75|107.6|107.7|107.6|3441
1606476120000|2020-11-27 11:22:00|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|7424
1606476130000|2020-11-27 11:22:10|||||||||6863
1606476150000|2020-11-27 11:22:30|||||||||1446
1606476170000|2020-11-27 11:22:50|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|26071
1606476180000|2020-11-27 11:23:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|7999
1606476190000|2020-11-27 11:23:10|108|107.9|108.05|107.9|108.05|107.9|108|107.9|21619
1606476200000|2020-11-27 11:23:20|||||||||491
1606476250000|2020-11-27 11:24:10|||||||||13000
1606476260000|2020-11-27 11:24:20|107.95||108.05||108.05||107.95||5551
1606476280000|2020-11-27 11:24:40|||||||||2253
1606476290000|2020-11-27 11:24:50|108|107.95|108.1|108|108.1|108|108|107.95|19193
1606476300000|2020-11-27 11:25:00|||||||||2298
1606476320000|2020-11-27 11:25:20|||||||||1000
1606476330000|2020-11-27 11:25:30|||||||||1185
1606476340000|2020-11-27 11:25:40|||||||||1838
1606476360000|2020-11-27 11:26:00|108.15|108.05|108.15|108.05|108.2|108.1|108.1|108|8617
1606476370000|2020-11-27 11:26:10|||||||||2000
1606476400000|2020-11-27 11:26:40|108.1|108.1|108.3|108.25|108.3|108.25|108.1|108.05|34154
1606476410000|2020-11-27 11:26:50|108.25|108.2|108.6|108.5|108.6|108.5|108.25|108.15|66928
1606476420000|2020-11-27 11:27:00|108.65|108.55|108.7|108.5|108.7|108.6|108.65|108.5|19279
1606476430000|2020-11-27 11:27:10|||||||||2500
1606476450000|2020-11-27 11:27:30|||||||||904
1606476470000|2020-11-27 11:27:50|108.65|108.6|108.7|108.55|108.7|108.6|108.6|108.5|12792
1606476480000|2020-11-27 11:28:00|108.65|108.6|108.7|108.55|108.7|108.6|108.65|108.55|8064
1606476490000|2020-11-27 11:28:10|||||||||3285
1606476500000|2020-11-27 11:28:20|108.75|108.6|108.75|108.55|108.75|108.6|108.7|108.55|4494
1606476520000|2020-11-27 11:28:40|108.7|108.5|108.65|108.5|108.7|108.55|108.65|108.5|12300
1606476530000|2020-11-27 11:28:50|||||||||500
1606476550000|2020-11-27 11:29:10|||||||||4553
1606476560000|2020-11-27 11:29:20|||||||||10000
1606476570000|2020-11-27 11:29:30|||||||||905
1606476580000|2020-11-27 11:29:40|108.6|108.45|108.55|108.4|108.6|108.5|108.5|108.4|37639
1606476590000|2020-11-27 11:29:50||108.45||108.45||108.45||108.4|10756
1606476600000|2020-11-27 11:30:00|108.45|108.4|108.55|108.4|108.55|108.45|108.45|108.35|23141
1606476610000|2020-11-27 11:30:10||108.45||108.4||108.45||108.4|3940
1606476620000|2020-11-27 11:30:20|108.5|108.45|108.5|108.4|108.55|108.45|108.5|108.4|7167
1606476640000|2020-11-27 11:30:40|||||||||13747
1606476650000|2020-11-27 11:30:50|||||||||2765
1606476770000|2020-11-27 11:32:50|108.45|108.35|108.45|108.35|108.45|108.4|108.45|108.35|12640
1606476790000|2020-11-27 11:33:10|108.4|108.3|108.4|108.3|108.45|108.35|108.4|108.3|21849
1606476800000|2020-11-27 11:33:20|108.35|108.25|108.35|108.25|108.4|108.25|108.35|108.25|135
1606476810000|2020-11-27 11:33:30|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|2575
1606476820000|2020-11-27 11:33:40||108.2||108.25||108.25||108.2|3327
1606476840000|2020-11-27 11:34:00|108.3|108.2|108.3|108.2|108.35|108.25|108.25|108.15|15064
1606476850000|2020-11-27 11:34:10|||||||||3022
1606476860000|2020-11-27 11:34:20|108.25|108.15|108.25|108.2|108.3|108.2|108.25|108.15|10147
1606476880000|2020-11-27 11:34:40||108.15||108.15||108.15||108.15|2145
1606476900000|2020-11-27 11:35:00|||||||||20
1606476920000|2020-11-27 11:35:20|108.3|108.2|108.45|108.35|108.45|108.35|108.3|108.2|43360
1606476940000|2020-11-27 11:35:40|108.4|108.3|108.45|108.35|108.45|108.35|108.4|108.3|4581
1606476950000|2020-11-27 11:35:50||108.4||108.4||108.4||108.4|0
1606476960000|2020-11-27 11:36:00|108.5|108.45|108.6|108.5|108.6|108.5|108.5|108.45|6301
1606476970000|2020-11-27 11:36:10|||||||||89
1606476980000|2020-11-27 11:36:20|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|16742
1606476990000|2020-11-27 11:36:30|108.75|108.65|108.8|108.75|108.8|108.75|108.75|108.6|33826
1606477000000|2020-11-27 11:36:40||108.7||108.7||108.75||108.7|5136
1606477010000|2020-11-27 11:36:50|108.85|108.75|108.95|108.85|108.95|108.9|108.85|108.75|62137
1606477020000|2020-11-27 11:37:00|109|108.9|109|108.8|109|108.95|108.95|108.8|39914
1606477030000|2020-11-27 11:37:10|108.95|108.9|108.95|108.85|108.95|108.9|108.9|108.85|4762
1606477040000|2020-11-27 11:37:20|||||||||10000
1606477050000|2020-11-27 11:37:30|109||109||109||109||14
1606477060000|2020-11-27 11:37:40|||||||||331
1606477070000|2020-11-27 11:37:50|||||||||2000
1606477080000|2020-11-27 11:38:00||108.9||108.85||108.9||108.85|36326
1606477090000|2020-11-27 11:38:10|108.95|108.8|109|108.85|109|108.85|108.85|108.75|25468
1606477100000|2020-11-27 11:38:20|108.95|108.8|108.95|108.85|109|108.85|108.95|108.8|4585
1606477140000|2020-11-27 11:39:00|108.9|108.8|108.9|108.75|108.9|108.8|108.85|108.75|9257
1606477150000|2020-11-27 11:39:10|||||||||200
1606477170000|2020-11-27 11:39:30|||||||||13704
1606477180000|2020-11-27 11:39:40||108.8||108.8||108.8||108.75|12622
1606477190000|2020-11-27 11:39:50|108.85|108.75|108.85|108.8|108.9|108.8|108.85|108.75|12527
1606477200000|2020-11-27 11:40:00||108.75||108.75||108.75||108.75|633
1606477210000|2020-11-27 11:40:10|||||||||2391
1606477220000|2020-11-27 11:40:20|108.8|108.7|108.9|108.75|108.9|108.8|108.8|108.7|36397
1606477230000|2020-11-27 11:40:30||108.8||108.8||108.8||108.8|910
1606477240000|2020-11-27 11:40:40|||||||||1091
1606477260000|2020-11-27 11:41:00|108.95|108.85|108.95|108.85|108.95|108.9|108.9|108.8|25012
1606477270000|2020-11-27 11:41:10|108.9|108.8|108.9|108.8|108.95|108.85|108.9|108.8|6131
1606477280000|2020-11-27 11:41:20|||||||||1080
1606477300000|2020-11-27 11:41:40|108.85|108.75|108.85|108.7|108.85|108.8|108.8|108.7|13695
1606477310000|2020-11-27 11:41:50||108.75||108.75||108.75||108.75|479
1606477330000|2020-11-27 11:42:10|||||||||1745
1606477380000|2020-11-27 11:43:00|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|6950
1606477390000|2020-11-27 11:43:10|108.75|108.65|108.8|108.65|108.8|108.7|108.75|108.65|10932
1606477400000|2020-11-27 11:43:20|108.75|108.6|108.7|108.6|108.75|108.65|108.65|108.6|9013
1606477420000|2020-11-27 11:43:40|||||||||427
1606477440000|2020-11-27 11:44:00|108.65|108.55|108.7|108.6|108.7|108.6|108.65|108.55|20951
1606477450000|2020-11-27 11:44:10|108.75|108.65|108.9|108.8|108.9|108.8|108.75|108.65|36803
1606477460000|2020-11-27 11:44:20|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|19230
1606477470000|2020-11-27 11:44:30|108.9|108.8|108.9|108.75|108.9|108.8|108.85|108.7|13616
1606477480000|2020-11-27 11:44:40||108.8||108.8||108.8||108.8|459
1606477520000|2020-11-27 11:45:20|||||||||17700
1606477530000|2020-11-27 11:45:30|108.85|108.75|108.9|108.75|108.9|108.75|108.8|108.75|30816
1606477540000|2020-11-27 11:45:40|108.85|108.8|108.9|108.75|108.9|108.8|108.85|108.75|5293
1606477580000|2020-11-27 11:46:20|108.85||108.85||108.85||108.85||113972
1606477590000|2020-11-27 11:46:30|108.9|108.9|109.1|109|109.15|109.05|108.9|108.85|86279
1606477600000|2020-11-27 11:46:40|||||||||4689
1606477610000|2020-11-27 11:46:50|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.05|11598
1606477620000|2020-11-27 11:47:00|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|9676
1606477630000|2020-11-27 11:47:10|109.25|109.25|109.35|109.25|109.4|109.35|109.25|109.2|46718
1606477640000|2020-11-27 11:47:20|109.4|109.3|109.45|109.3|109.45|109.35|109.4|109.25|11363
1606477650000|2020-11-27 11:47:30|||||||||3000
1606477660000|2020-11-27 11:47:40|109.4|109.25|109.45|109.3|109.5|109.35|109.35|109.25|67345
1606477670000|2020-11-27 11:47:50|109.5|109.5|109.55|109.4|109.55|109.5|109.45|109.35|113429
1606477680000|2020-11-27 11:48:00|109.5|109.45|109.55|109.4|109.55|109.45|109.5|109.35|12052
1606477690000|2020-11-27 11:48:10|||||||||448
1606477700000|2020-11-27 11:48:20|||||||||7917
1606477710000|2020-11-27 11:48:30|||||||||5001
1606477720000|2020-11-27 11:48:40|109.6||109.6||109.6||109.6||2652
1606477730000|2020-11-27 11:48:50|||||||||996
1606477740000|2020-11-27 11:49:00|109.55|109.35|109.4|109.25|109.55|109.35|109.35|109.25|19276
1606477750000|2020-11-27 11:49:10|109.35|109.3|109.3|109.2|109.4|109.3|109.3|109.2|21553
1606477760000|2020-11-27 11:49:20|109.35|109.25|109.35|109.25|109.4|109.25|109.35|109.2|8299
1606477770000|2020-11-27 11:49:30|109.3|109.2|109.3|109.2|109.3|109.25|109.25|109.2|4757
1606477780000|2020-11-27 11:49:40|||||||||29572
1606477790000|2020-11-27 11:49:50|109.35|109.3|109.4|109.25|109.45|109.3|109.3|109.2|36239
1606477800000|2020-11-27 11:50:00|109.45||109.4||109.45||109.4||49
1606477810000|2020-11-27 11:50:10|109.45||109.45||109.45||109.45||0
1606477820000|2020-11-27 11:50:20|109.4||109.4||109.4||109.4||2046
1606477830000|2020-11-27 11:50:30|||||||||2139
1606477840000|2020-11-27 11:50:40|||||||||1117
1606477850000|2020-11-27 11:50:50|109.35|109.2|109.35|109.25|109.35|109.25|109.3|109.2|6616
1606477860000|2020-11-27 11:51:00|109.4||109.4||109.4||109.4||1931
1606477870000|2020-11-27 11:51:10|||||||||500
1606477880000|2020-11-27 11:51:20|||||||||8122
1606477910000|2020-11-27 11:51:50|||||||||2866
1606477930000|2020-11-27 11:52:10|109.35|109.2|109.3|109.15|109.35|109.25|109.2|109.1|19422
1606477960000|2020-11-27 11:52:40|109.25|109.1|109.3|109.15|109.3|109.15|109.15|109.05|22626
1606477970000|2020-11-27 11:52:50|109.25|109.2|109.3|109.2|109.35|109.25|109.25|109.15|20440
1606477990000|2020-11-27 11:53:10|109.25|109.15|109.3|109.15|109.3|109.2|109.25|109.15|11590
1606478010000|2020-11-27 11:53:30|||||||||2206
1606478030000|2020-11-27 11:53:50|109.25||109.25||109.25||109.25||18689
1606478040000|2020-11-27 11:54:00|109.3|109.3|109.1|109.05|109.35|109.3|109.1|109|53667
1606478050000|2020-11-27 11:54:10|109.15|109.1|109.2|109.1|109.2|109.1|109.1|109.1|3544
1606478060000|2020-11-27 11:54:20|109.15|109.05|109.2|109.05|109.2|109.1|109.15|109.05|6551
1606478080000|2020-11-27 11:54:40|109.1||109.2||109.2||109.1||2549
1606478100000|2020-11-27 11:55:00|109.25|109.1|109.3|109.2|109.3|109.2|109.25|109.1|14390
1606478110000|2020-11-27 11:55:10|109.35|109.25|109.35|109.2|109.35|109.25|109.3|109.2|5439
1606478120000|2020-11-27 11:55:20||109.25||109.2||109.25||109.2|2037
1606478140000|2020-11-27 11:55:40||109.25||109.2||109.25||109.2|7465
1606478200000|2020-11-27 11:56:40|||||||||4544
1606478230000|2020-11-27 11:57:10|||||||||4182
1606478260000|2020-11-27 11:57:40|109.4|109.25|109.4|109.3|109.45|109.35|109.35|109.25|43064
1606478270000|2020-11-27 11:57:50|109.45||109.45||109.45||109.45||2099
1606478280000|2020-11-27 11:58:00|109.4|109.35|109.4|109.3|109.4|109.35|109.4|109.3|18180
1606478290000|2020-11-27 11:58:10|109.45|109.45|109.6|109.45|109.6|109.5|109.45|109.45|25774
1606478300000|2020-11-27 11:58:20|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|232
1606478310000|2020-11-27 11:58:30||109.5||109.45||109.5||109.45|5198
1606478320000|2020-11-27 11:58:40|||||||||2907
1606478340000|2020-11-27 11:59:00|109.5|109.4|109.5|109.35|109.55|109.4|109.5|109.35|13882
1606478350000|2020-11-27 11:59:10|109.55|109.4|109.55|109.45|109.55|109.45|109.5|109.4|32214
1606478360000|2020-11-27 11:59:20|109.6|109.5|109.6|109.45|109.6|109.5|109.6|109.45|5339
1606478370000|2020-11-27 11:59:30|||||||||2265
1606478380000|2020-11-27 11:59:40|||||||||1938
1606478390000|2020-11-27 11:59:50|||||||||4471
1606478400000|2020-11-27 12:00:00|109.5||109.6||109.6||109.5||4719
1606478420000|2020-11-27 12:00:20|||||||||4422
1606478430000|2020-11-27 12:00:30|109.55||109.55||109.6||109.55||54
1606478440000|2020-11-27 12:00:40|109.5|109.4|109.5|109.45|109.55|109.45|109.5|109.35|12141
1606478450000|2020-11-27 12:00:50||109.4||109.4||109.4||109.4|3569
1606478460000|2020-11-27 12:01:00|109.45|109.45|109.5|109.35|109.5|109.45|109.4|109.35|26169
1606478470000|2020-11-27 12:01:10|||||||||1247
1606478500000|2020-11-27 12:01:40|109.45|109.4|109.5|109.4|109.5|109.4|109.45|109.35|9264
1606478520000|2020-11-27 12:02:00|109.45|109.35|109.55|109.45|109.55|109.45|109.45|109.35|16907
1606478540000|2020-11-27 12:02:20|||||||||6154
1606478550000|2020-11-27 12:02:30|109.5|109.4|109.45|109.35|109.5|109.45|109.45|109.35|10002
1606478560000|2020-11-27 12:02:40||109.4||109.4||109.4||109.4|0
1606478570000|2020-11-27 12:02:50|||||||||10243
1606478580000|2020-11-27 12:03:00|109.4|109.35|109.45|109.3|109.45|109.35|109.4|109.3|7213
1606478610000|2020-11-27 12:03:30|||||||||177684
1606478620000|2020-11-27 12:03:40|109.2|109.25|109.2|109.15|109.35|109.25|109.2|109.1|145501
1606478630000|2020-11-27 12:03:50|109.25|109.1|109.5|109.35|109.5|109.4|109.2|109.1|103575
1606478640000|2020-11-27 12:04:00|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.35|5332
1606478650000|2020-11-27 12:04:10|109.6||109.6||109.6||109.6||0
1606478660000|2020-11-27 12:04:20|||||||||871
1606478670000|2020-11-27 12:04:30|||||||||2257
1606478680000|2020-11-27 12:04:40|||||||||2147
1606478690000|2020-11-27 12:04:50|109.55|109.5|109.55|109.4|109.55|109.5|109.5|109.4|3688
1606478700000|2020-11-27 12:05:00|||||||||800
1606478710000|2020-11-27 12:05:10|109.5|109.35|109.45|109.3|109.5|109.4|109.4|109.3|28402
1606478720000|2020-11-27 12:05:20|109.4|109.35|109.45|109.3|109.45|109.35|109.4|109.3|10190
1606478730000|2020-11-27 12:05:30|109.5|109.35|109.45|109.3|109.5|109.35|109.4|109.3|26762
1606478740000|2020-11-27 12:05:40|||||||||11134
1606478750000|2020-11-27 12:05:50|109.4|109.25|109.4|109.3|109.4|109.3|109.35|109.25|17077
1606478760000|2020-11-27 12:06:00|109.45||109.45||109.45||109.45||36
1606478770000|2020-11-27 12:06:10|||||||||443
1606478790000|2020-11-27 12:06:30|||||||||901
1606478800000|2020-11-27 12:06:40|109.4||109.4||109.4||109.4||5644
1606478830000|2020-11-27 12:07:10|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|12461
1606478840000|2020-11-27 12:07:20|109.4|109.25|109.4|109.3|109.45|109.3|109.4|109.25|18250
1606478850000|2020-11-27 12:07:30|109.45|109.35|109.55|109.45|109.55|109.45|109.45|109.35|20283
1606478860000|2020-11-27 12:07:40||109.4||109.4||109.4||109.4|3298
1606478870000|2020-11-27 12:07:50||109.45||109.45||109.45||109.45|267
1606478880000|2020-11-27 12:08:00|||||||||9080
1606478890000|2020-11-27 12:08:10|109.6|109.5|109.65|109.55|109.65|109.55|109.55|109.5|26361
1606478910000|2020-11-27 12:08:30|109.7|109.6|109.65|109.55|109.7|109.65|109.6|109.5|26430
1606478930000|2020-11-27 12:08:50|109.6|109.5|109.6|109.5|109.65|109.55|109.55|109.45|4330
1606478960000|2020-11-27 12:09:20|||||||||650
1606478970000|2020-11-27 12:09:30|109.55|109.45|109.6|109.5|109.6|109.5|109.55|109.45|15260
1606478980000|2020-11-27 12:09:40|||||||||1830
1606478990000|2020-11-27 12:09:50|109.65|109.55|109.65|109.5|109.65|109.55|109.65|109.5|4052
1606479000000|2020-11-27 12:10:00||109.55||109.55||109.55||109.55|2311
1606479020000|2020-11-27 12:10:20|109.7|109.6|109.7|109.55|109.7|109.6|109.7|109.55|7685
1606479030000|2020-11-27 12:10:30|||||||||1200
1606479040000|2020-11-27 12:10:40|109.65||109.65||109.65||109.65||0
1606479050000|2020-11-27 12:10:50|109.6|109.5|109.65|109.5|109.65|109.5|109.6|109.5|5493
1606479070000|2020-11-27 12:11:10|||||||||22000
1606479080000|2020-11-27 12:11:20|||||||||79
1606479090000|2020-11-27 12:11:30|||||||||28807
1606479100000|2020-11-27 12:11:40|109.5|109.45|109.55|109.45|109.6|109.5|109.4|109.35|91172
1606479110000|2020-11-27 12:11:50||109.4||109.4||109.4||109.4|0
1606479140000|2020-11-27 12:12:20|109.6|109.45|109.65|109.5|109.7|109.6|109.55|109.45|53808
1606479150000|2020-11-27 12:12:30|109.6|109.55|109.65|109.55|109.65|109.55|109.6|109.45|11190
1606479160000|2020-11-27 12:12:40|109.6|109.5|109.65|109.5|109.65|109.55|109.6|109.5|2338
1606479190000|2020-11-27 12:13:10|109.6||109.6||109.6||109.6||4817
1606479200000|2020-11-27 12:13:20|109.55|109.45|109.5|109.4|109.55|109.45|109.5|109.4|6588
1606479210000|2020-11-27 12:13:30|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|15716
1606479220000|2020-11-27 12:13:40|109.4|109.3|109.35|109.25|109.45|109.35|109.35|109.25|40338
1606479230000|2020-11-27 12:13:50|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|7316
1606479250000|2020-11-27 12:14:10|109.4|109.3|109.4|109.25|109.4|109.3|109.4|109.25|2104
1606479270000|2020-11-27 12:14:30|109.35|109.2|109.35|109.2|109.35|109.25|109.3|109.2|6126
1606479280000|2020-11-27 12:14:40|109.3|109.15|109.3|109.15|109.3|109.15|109.25|109.15|5081
1606479310000|2020-11-27 12:15:10|109.25||109.3||109.3||109.25||4766
1606479320000|2020-11-27 12:15:20|109.35|109.2|109.35|109.2|109.35|109.2|109.35|109.2|14851
1606479330000|2020-11-27 12:15:30|||||||||96719
1606479340000|2020-11-27 12:15:40|109.4|109.35|109.4|109.35|109.45|109.35|109.4|109.25|42942
1606479350000|2020-11-27 12:15:50|109.45|109.3|109.45|109.35|109.45|109.35|109.45|109.3|5879
1606479360000|2020-11-27 12:16:00|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.35|20306
1606479370000|2020-11-27 12:16:10|109.55|109.45|109.6|109.5|109.6|109.5|109.55|109.45|10239
1606479380000|2020-11-27 12:16:20|109.65|109.65|109.7|109.55|109.7|109.65|109.65|109.55|73893
1606479390000|2020-11-27 12:16:30|||||||||353
1606479410000|2020-11-27 12:16:50|109.75|109.6|109.7|109.55|109.75|109.6|109.7|109.55|37880
1606479420000|2020-11-27 12:17:00|109.75|109.6|109.75|109.6|109.75|109.6|109.75|109.6|8622
1606479430000|2020-11-27 12:17:10|||||||||3334
1606479450000|2020-11-27 12:17:30|||||||||3922
1606479460000|2020-11-27 12:17:40|109.8|109.65|109.8|109.65|109.8|109.65|109.8|109.65|3701
1606479470000|2020-11-27 12:17:50|||||||||2714
1606479480000|2020-11-27 12:18:00|109.85|109.7|109.85|109.7|109.85|109.75|109.8|109.7|11894
1606479500000|2020-11-27 12:18:20|||||||||461
1606479510000|2020-11-27 12:18:30|109.8|109.65|109.75|109.7|109.8|109.7|109.7|109.6|21087
1606479520000|2020-11-27 12:18:40|109.8|109.65|109.8|109.7|109.8|109.75|109.75|109.6|9295
1606479530000|2020-11-27 12:18:50|||||||||2738
1606479540000|2020-11-27 12:19:00|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|34049
1606479550000|2020-11-27 12:19:10|109.8|109.75|109.85|109.7|109.85|109.8|109.8|109.7|16362
1606479560000|2020-11-27 12:19:20|109.8|109.75|109.85|109.7|109.85|109.75|109.8|109.7|12206
1606479580000|2020-11-27 12:19:40|||||||||1500
1606479600000|2020-11-27 12:20:00|109.8|109.65|109.7|109.55|109.8|109.7|109.7|109.55|26939
1606479610000|2020-11-27 12:20:10|109.75|109.6|109.75|109.6|109.75|109.6|109.75|109.6|2754
1606479620000|2020-11-27 12:20:20|109.7||109.7||109.7||109.7||0
1606479650000|2020-11-27 12:20:50|||||||||1993
1606479660000|2020-11-27 12:21:00|109.65|109.55|109.6|109.5|109.65|109.6|109.6|109.45|6134
1606479690000|2020-11-27 12:21:30|||||||||34
1606479700000|2020-11-27 12:21:40|109.55|109.45|109.7|109.6|109.7|109.6|109.55|109.45|89047
1606479710000|2020-11-27 12:21:50||109.55||109.6||109.6||109.55|3
1606479730000|2020-11-27 12:22:10|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|34984
1606479740000|2020-11-27 12:22:20|109.8|109.7|109.75|109.7|109.85|109.75|109.6|109.55|36972
1606479750000|2020-11-27 12:22:30|109.8||109.8||109.8||109.8||9868
1606479770000|2020-11-27 12:22:50|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.7|9636
1606479780000|2020-11-27 12:23:00|||||||||20
1606479800000|2020-11-27 12:23:20|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.75|28275
1606479810000|2020-11-27 12:23:30|||||||||5225
1606479820000|2020-11-27 12:23:40|||||||||34
1606479830000|2020-11-27 12:23:50|||||||||2300
1606479840000|2020-11-27 12:24:00|||||||||1347
1606479880000|2020-11-27 12:24:40|109.95|109.85|110.1|109.95|110.1|110.05|109.95|109.8|49587
1606479890000|2020-11-27 12:24:50|110.05||110.05||110.05||110.05||1750
1606479920000|2020-11-27 12:25:20|||||||||2247
1606479930000|2020-11-27 12:25:30|110.1|110|110.1|110|110.1|110|110.1|110|9746
1606479940000|2020-11-27 12:25:40||110.05||110||110.05||110|12589
1606479960000|2020-11-27 12:26:00|||||||||9689
1606479970000|2020-11-27 12:26:10|||||||||4079
1606479980000|2020-11-27 12:26:20|||||||||2704
1606480000000|2020-11-27 12:26:40|110.15|110.05|110|109.95|110.2|110.1|110|109.85|101967
1606480010000|2020-11-27 12:26:50|110.05|110|110.1|109.95|110.1|110|110.05|109.95|24218
1606480020000|2020-11-27 12:27:00|||||||||4507
1606480030000|2020-11-27 12:27:10|110.15|110|110.15|110.05|110.15|110.05|110.15|110|73446
1606480040000|2020-11-27 12:27:20|110.2|110.2|110.3|110.2|110.3|110.2|110.2|110.15|34083
1606480070000|2020-11-27 12:27:50|110.35|110.25|110.35|110.2|110.35|110.25|110.35|110.2|12446
1606480080000|2020-11-27 12:28:00||110.25||110.25||110.25||110.25|3116
1606480090000|2020-11-27 12:28:10|110.4|110.4|110.5|110.35|110.5|110.4|110.4|110.3|39630
1606480100000|2020-11-27 12:28:20|110.55|110.4|110.6|110.45|110.65|110.55|110.55|110.4|30971
1606480110000|2020-11-27 12:28:30|110.55|110.5|110.8|110.7|110.8|110.7|110.55|110.45|118387
1606480120000|2020-11-27 12:28:40|110.85|110.75|111.05|110.95|111.2|111.05|110.85|110.7|111014
1606480130000|2020-11-27 12:28:50|111|110.9|111|110.85|111.05|110.9|110.95|110.85|20138
1606480140000|2020-11-27 12:29:00|111.05|110.9|111.05|110.95|111.1|111|111|110.9|24443
1606480150000|2020-11-27 12:29:10|111|110.9|110.9|110.75|111|110.9|110.85|110.75|39966
1606480160000|2020-11-27 12:29:20|110.95|110.8|111|110.9|111|110.9|110.9|110.8|30070
1606480170000|2020-11-27 12:29:30|111.05|111.05|111.1|110.95|111.1|111.05|111.05|110.95|60968
1606480180000|2020-11-27 12:29:40|||||||||1431
1606480190000|2020-11-27 12:29:50|||||||||2650
1606480200000|2020-11-27 12:30:00|111|110.9|111|110.8|111.05|110.95|110.85|110.75|43998
1606480210000|2020-11-27 12:30:10||110.85||110.85||110.85||110.85|16683
1606480220000|2020-11-27 12:30:20|111.05|110.9|111.2|111.1|111.2|111.1|111.05|110.9|36737
1606480230000|2020-11-27 12:30:30|||||||||2750
1606480240000|2020-11-27 12:30:40|111.15|111.05|111.05|110.85|111.15|111.05|111|110.85|37766
1606480270000|2020-11-27 12:31:10||110.9||110.9||110.9||110.9|3914
1606480280000|2020-11-27 12:31:20|||||||||39
1606480290000|2020-11-27 12:31:30|111.1|110.95|111.15|111|111.2|111.1|111.05|110.95|60259
1606480300000|2020-11-27 12:31:40|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|6519
1606480310000|2020-11-27 12:31:50|111.15||111.15||111.15||111.15||20819
1606480320000|2020-11-27 12:32:00|111.1|111|111.15|111|111.15|111|111.05|110.95|24680
1606480330000|2020-11-27 12:32:10|||||||||11102
1606480340000|2020-11-27 12:32:20|111.1|110.95|111.1|110.95|111.1|111|111.05|110.95|21579
1606480350000|2020-11-27 12:32:30|111.05||111.05||111.05||111.05||5257
1606480360000|2020-11-27 12:32:40|111|110.9|110.85|110.7|111.05|110.9|110.8|110.7|19961
1606480370000|2020-11-27 12:32:50|110.9||110.85||110.9||110.85||11350
1606480380000|2020-11-27 12:33:00|110.8|110.65|110.8|110.6|110.8|110.65|110.7|110.6|13473
1606480400000|2020-11-27 12:33:20|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|6050
1606480410000|2020-11-27 12:33:30|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|46634
1606480420000|2020-11-27 12:33:40|110.65|110.55|110.7|110.6|110.7|110.6|110.6|110.5|15651
1606480430000|2020-11-27 12:33:50|||||||||9763
1606480440000|2020-11-27 12:34:00|110.65|110.55|110.6|110.5|110.65|110.55|110.6|110.5|79512
1606480450000|2020-11-27 12:34:10|||||||||1000
1606480460000|2020-11-27 12:34:20|110.55||110.55||110.6||110.55||44
1606480470000|2020-11-27 12:34:30|110.5|110.45|110.5|110.4|110.5|110.45|110.5|110.35|6339
1606480490000|2020-11-27 12:34:50|||||||||80
1606480500000|2020-11-27 12:35:00|110.45|110.35|110.4|110.25|110.45|110.35|110.35|110.25|33257
1606480520000|2020-11-27 12:35:20|||||||||34655
1606480530000|2020-11-27 12:35:30|110.35|110.2|110.3|110.15|110.35|110.2|110.2|110.15|67846
1606480540000|2020-11-27 12:35:40|110.25|110.1|110.2|110.15|110.25|110.15|110.15|110.05|29978
1606480550000|2020-11-27 12:35:50|||||||||1000
1606480560000|2020-11-27 12:36:00||110.1||110.1||110.1||110.1|38176
1606480570000|2020-11-27 12:36:10|110.15|110.05|110.1|110|110.15|110.05|110.1|110|7400
1606480580000|2020-11-27 12:36:20|110.05|109.95|110.1|110|110.1|110|110|109.9|20511
1606480600000|2020-11-27 12:36:40|||||||||1333
1606480610000|2020-11-27 12:36:50|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110|22203
1606480620000|2020-11-27 12:37:00|||||||||23183
1606480640000|2020-11-27 12:37:20|110.1|110|109.95|109.9|110.1|110.05|109.95|109.85|40143
1606480650000|2020-11-27 12:37:30|109.9|109.85|109.9|109.75|109.9|109.85|109.85|109.75|5470
1606480660000|2020-11-27 12:37:40|109.95|109.8|109.95|109.8|109.95|109.8|109.95|109.8|45
1606480670000|2020-11-27 12:37:50|109.9|109.75|109.9|109.8|109.9|109.85|109.85|109.75|4308
1606480680000|2020-11-27 12:38:00|109.85|109.75|109.8|109.65|109.9|109.75|109.8|109.65|22246
1606480690000|2020-11-27 12:38:10|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|19099
1606480710000|2020-11-27 12:38:30|||||||||4690
1606480720000|2020-11-27 12:38:40||109.7||109.7||109.7||109.65|1113
1606480730000|2020-11-27 12:38:50|||||||||1971
1606480750000|2020-11-27 12:39:10|109.75|109.65|109.9|109.8|109.9|109.8|109.75|109.65|49129
1606480760000|2020-11-27 12:39:20|109.95|109.85|109.95|109.85|110|109.85|109.9|109.8|61012
1606480780000|2020-11-27 12:39:40|110|109.9|110|109.95|110|109.95|109.95|109.9|9230
1606480790000|2020-11-27 12:39:50|||||||||9035
1606480800000|2020-11-27 12:40:00|110.05|110|110.1|110|110.15|110.05|110.05|109.95|46115
1606480820000|2020-11-27 12:40:20||110.05||110.05||110.05||110.05|4023
1606480830000|2020-11-27 12:40:30||110||110||110.05||110|26770
1606480850000|2020-11-27 12:40:50||110.05||110||110.05||110|2088
1606480860000|2020-11-27 12:41:00|||||||||4705
1606480870000|2020-11-27 12:41:10|||||||||6323
1606480880000|2020-11-27 12:41:20|110.05|109.95|110.1|110|110.1|110|110.05|109.95|13102
1606480900000|2020-11-27 12:41:40|110.15|110.05|110.15|110.05|110.15|110.1|110.1|110|44279
1606480910000|2020-11-27 12:41:50|||||||||9026
1606480950000|2020-11-27 12:42:30|110.2|110.1|110.3|110.2|110.3|110.25|110.2|110.1|30926
1606480960000|2020-11-27 12:42:40|||||||||712
1606480980000|2020-11-27 12:43:00|110.35||110.35||110.35||110.35||2733
1606480990000|2020-11-27 12:43:10|||||||||813
1606481000000|2020-11-27 12:43:20||110.25||110.25||110.25||110.25|60
1606481030000|2020-11-27 12:43:50|||||||||471
1606481070000|2020-11-27 12:44:30|110.3|110.2|110.4|110.3|110.4|110.3|110.3|110.2|18558
1606481100000|2020-11-27 12:45:00|110.35|110.25|110.6|110.5|110.6|110.5|110.35|110.25|154821
1606481110000|2020-11-27 12:45:10|110.65|110.55|110.65|110.55|110.65|110.55|110.6|110.55|10942
1606481140000|2020-11-27 12:45:40|110.7|110.6|110.8|110.65|110.8|110.65|110.65|110.55|8407
1606481150000|2020-11-27 12:45:50|110.75||110.75||110.75||110.75||1856
1606481180000|2020-11-27 12:46:20|110.8|110.7|110.8|110.75|110.8|110.75|110.7|110.65|7363
1606481190000|2020-11-27 12:46:30|110.85|110.8|111|110.85|111|110.9|110.85|110.8|29818
1606481200000|2020-11-27 12:46:40|111.05|110.9|111.05|110.95|111.05|110.95|111.05|110.85|57125
1606481210000|2020-11-27 12:46:50|||||||||35353
1606481220000|2020-11-27 12:47:00|111|110.9|110.8|110.7|111|110.9|110.75|110.7|37684
1606481230000|2020-11-27 12:47:10|110.85|110.75|110.95|110.8|110.95|110.85|110.85|110.75|34899
1606481250000|2020-11-27 12:47:30|110.9|110.75|110.85|110.75|110.9|110.75|110.8|110.75|18984
1606481260000|2020-11-27 12:47:40|110.9|110.8|110.95|110.8|110.95|110.8|110.9|110.8|8500
1606481270000|2020-11-27 12:47:50|||||||||79
1606481280000|2020-11-27 12:48:00|110.9||110.9||110.9||110.9||918
1606481290000|2020-11-27 12:48:10|110.85|110.75|110.9|110.75|110.9|110.75|110.85|110.75|13315
1606481320000|2020-11-27 12:48:40|||||||||11269
1606481330000|2020-11-27 12:48:50|110.85|110.7|110.8|110.65|110.85|110.75|110.8|110.65|9579
1606481340000|2020-11-27 12:49:00|110.75|110.6|110.75|110.6|110.75|110.6|110.75|110.6|3140
1606481400000|2020-11-27 12:50:00|110.65|110.55|110.65|110.55|110.7|110.55|110.65|110.55|28706
1606481410000|2020-11-27 12:50:10|||||||||10425
1606481440000|2020-11-27 12:50:40|||||||||20859
1606481450000|2020-11-27 12:50:50|110.6|110.5|110.6|110.5|110.65|110.55|110.6|110.5|21906
1606481470000|2020-11-27 12:51:10|||||||||13580
1606481490000|2020-11-27 12:51:30|||||||||4000
1606481500000|2020-11-27 12:51:40|||||||||8133
1606481530000|2020-11-27 12:52:10|110.65|110.55|110.85|110.75|110.9|110.75|110.65|110.55|59075
1606481540000|2020-11-27 12:52:20|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.7|26463
1606481550000|2020-11-27 12:52:30|110.9|110.8|110.8|110.7|110.9|110.8|110.8|110.7|11286
1606481560000|2020-11-27 12:52:40|||||||||4480
1606481570000|2020-11-27 12:52:50|||||||||8604
1606481580000|2020-11-27 12:53:00|||||||||2692
1606481590000|2020-11-27 12:53:10|110.75|110.65|110.75|110.65|110.8|110.65|110.75|110.65|3715
1606481610000|2020-11-27 12:53:30|110.7|110.6|110.7|110.55|110.75|110.6|110.65|110.55|11226
1606481620000|2020-11-27 12:53:40|||||||||265
1606481630000|2020-11-27 12:53:50||110.6||110.6||110.6||110.6|663
1606481640000|2020-11-27 12:54:00|||||||||50000
1606481660000|2020-11-27 12:54:20|110.65|110.55|110.7|110.55|110.7|110.55|110.65|110.55|6941
1606481670000|2020-11-27 12:54:30|||||||||1337
1606481690000|2020-11-27 12:54:50|||||||||44
1606481700000|2020-11-27 12:55:00|110.65||110.65||110.7||110.65||3973
1606481730000|2020-11-27 12:55:30|110.6|110.5|110.5|110.35|110.6|110.5|110.45|110.35|32906
1606481740000|2020-11-27 12:55:40|110.45||110.45||110.45||110.45||2718
1606481750000|2020-11-27 12:55:50|||||||||3463
1606481760000|2020-11-27 12:56:00|110.4|110.3|110.45|110.35|110.45|110.35|110.3|110.2|26547
1606481770000|2020-11-27 12:56:10|110.35|110.3|110.45|110.3|110.45|110.35|110.35|110.3|10694
1606481780000|2020-11-27 12:56:20|110.4||110.4||110.4||110.4||104
1606481800000|2020-11-27 12:56:40|110.45|110.35|110.45|110.35|110.45|110.35|110.35|110.35|2858
1606481810000|2020-11-27 12:56:50|||||||||901
1606481820000|2020-11-27 12:57:00||110.3||110.3||110.3||110.3|6613
1606481840000|2020-11-27 12:57:20|110.4|110.25|110.35|110.2|110.4|110.25|110.3|110.2|5768
1606481850000|2020-11-27 12:57:30|||||||||28035
1606481860000|2020-11-27 12:57:40|||||||||10996
1606481870000|2020-11-27 12:57:50|110.3||110.3||110.3||110.3||5
1606481880000|2020-11-27 12:58:00|110.25|110.15|110.25|110.15|110.3|110.15|110.25|110.15|20574
1606481890000|2020-11-27 12:58:10|||||||||2177
1606481900000|2020-11-27 12:58:20|110.2|110.1|110.2|110.05|110.25|110.1|110.2|110.05|11349
1606481910000|2020-11-27 12:58:30|||||||||37534
1606481920000|2020-11-27 12:58:40|||||||||2110
1606481940000|2020-11-27 12:59:00|110.15||110.15||110.2||110.15||7512
1606481950000|2020-11-27 12:59:10|||||||||4489
1606481960000|2020-11-27 12:59:20|110.2|110.1|110.3|110.2|110.3|110.2|110.2|110.1|78154
1606481970000|2020-11-27 12:59:30|||||||||187459
1606481980000|2020-11-27 12:59:40|||||||||2667
1606481990000|2020-11-27 12:59:50|110.1|110.15|110.1|110.05|110.25|110.15|110.1|110.05|75878
1606482000000|2020-11-27 13:00:00|110.15|110|110.1|110|110.15|110.05|110.1|110|14842
1606482010000|2020-11-27 13:00:10|110.15||110.1||110.15||110.1||1800
1606482020000|2020-11-27 13:00:20|110.15|110.05|110.1|110.05|110.15|110.05|110.1|110.05|3139
1606482030000|2020-11-27 13:00:30|110.15|110.1|110.2|110.05|110.2|110.15|110.1|110.05|3400
1606482050000|2020-11-27 13:00:50|||||||||16534
1606482060000|2020-11-27 13:01:00|110.05|110|110|109.85|110.2|110.05|109.9|109.8|118539
1606482070000|2020-11-27 13:01:10|109.95|109.8|109.95|109.85|109.95|109.85|109.95|109.8|3387
1606482080000|2020-11-27 13:01:20|109.9|109.8|109.9|109.8|109.9|109.85|109.9|109.7|13225
1606482090000|2020-11-27 13:01:30|109.85|109.75|109.85|109.75|109.9|109.8|109.85|109.7|12556
1606482100000|2020-11-27 13:01:40|109.9|109.8|110.1|110.05|110.1|110.05|109.9|109.8|55017
1606482110000|2020-11-27 13:01:50|110.15|110.1|110.2|110.1|110.25|110.15|110.15|110.1|93592
1606482120000|2020-11-27 13:02:00|110|110.05|110|109.9|110.15|110.05|110|109.9|70773
1606482130000|2020-11-27 13:02:10|||||||||1936
1606482150000|2020-11-27 13:02:30|||||||||3336
1606482160000|2020-11-27 13:02:40|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|119065
1606482170000|2020-11-27 13:02:50|110|109.9|110.05|109.95|110.05|109.95|110|109.9|3733
1606482180000|2020-11-27 13:03:00|110.1|110|110.15|110|110.15|110|110.1|110|6715
1606482200000|2020-11-27 13:03:20|110.1||110.1||110.1||110.1||464
1606482220000|2020-11-27 13:03:40|||||||||967
1606482250000|2020-11-27 13:04:10|||||||||5435
1606482260000|2020-11-27 13:04:20|||||||||415
1606482290000|2020-11-27 13:04:50|110.05|109.95|110.05|109.9|110.05|109.95|110|109.85|11208
1606482300000|2020-11-27 13:05:00|110||110||110.05||110||90
1606482320000|2020-11-27 13:05:20|109.95|109.85|109.95|109.8|109.95|109.9|109.85|109.8|13106
1606482330000|2020-11-27 13:05:30||109.85||109.85||109.85||109.85|3300
1606482340000|2020-11-27 13:05:40|||||||||160
1606482360000|2020-11-27 13:06:00|||||||||538
1606482370000|2020-11-27 13:06:10|||||||||36901
1606482380000|2020-11-27 13:06:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|4660
1606482390000|2020-11-27 13:06:30|109.9||109.9||109.9||109.9||0
1606482400000|2020-11-27 13:06:40|109.85|109.8|109.85|109.75|109.9|109.8|109.85|109.75|6839
1606482410000|2020-11-27 13:06:50|109.8|109.7|109.7|109.6|109.8|109.75|109.7|109.6|22075
1606482420000|2020-11-27 13:07:00|||||||||1717
1606482430000|2020-11-27 13:07:10|||||||||8099
1606482440000|2020-11-27 13:07:20|||||||||4249
1606482450000|2020-11-27 13:07:30|||||||||2772
1606482460000|2020-11-27 13:07:40|109.75|109.65|109.8|109.65|109.8|109.75|109.75|109.65|26889
1606482470000|2020-11-27 13:07:50|109.75|109.6|109.65|109.6|109.75|109.65|109.65|109.55|21896
1606482480000|2020-11-27 13:08:00||109.55||109.6||109.6||109.55|1893
1606482530000|2020-11-27 13:08:50|||||||||51
1606482540000|2020-11-27 13:09:00||109.55||109.6||109.6||109.55|4001
1606482550000|2020-11-27 13:09:10|109.7|109.65|109.8|109.7|109.8|109.7|109.7|109.65|32805
1606482560000|2020-11-27 13:09:20|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|1916
1606482570000|2020-11-27 13:09:30|||||||||5120
1606482580000|2020-11-27 13:09:40|109.8|109.7|109.8|109.7|109.8|109.75|109.8|109.7|3688
1606482590000|2020-11-27 13:09:50|109.75|109.65|109.75|109.6|109.8|109.7|109.75|109.6|7042
1606482610000|2020-11-27 13:10:10|109.7|109.55|109.8|109.7|109.8|109.7|109.65|109.5|18633
1606482650000|2020-11-27 13:10:50|109.85||109.85||109.85||109.8||2629
1606482660000|2020-11-27 13:11:00||109.75||109.75||109.75||109.75|673
1606482670000|2020-11-27 13:11:10|109.9|109.8|109.9|109.75|109.9|109.85|109.85|109.75|14910
1606482700000|2020-11-27 13:11:40||109.8||109.75||109.8||109.75|12
1606482710000|2020-11-27 13:11:50|||||||||898
1606482730000|2020-11-27 13:12:10|||||||||1710
1606482750000|2020-11-27 13:12:30|||||||||1820
1606482800000|2020-11-27 13:13:20|||||||||1715
1606482810000|2020-11-27 13:13:30|||||||||3511
1606482820000|2020-11-27 13:13:40|109.85|109.8|110.05|109.95|110.05|109.95|109.85|109.75|75508
1606482830000|2020-11-27 13:13:50|110.1|110|110.1|109.95|110.2|110.1|110.05|109.95|44117
1606482840000|2020-11-27 13:14:00|||||||||1529
1606482860000|2020-11-27 13:14:20|||||||||589
1606482870000|2020-11-27 13:14:30|110.05|109.9|110.1|109.95|110.1|109.95|109.95|109.85|10805
1606482890000|2020-11-27 13:14:50|||||||||800
1606482900000|2020-11-27 13:15:00|110.05|110|110.05|109.95|110.1|110|110.05|109.95|14367
1606482950000|2020-11-27 13:15:50|||||||||79
1606482960000|2020-11-27 13:16:00|110.1|110|110.05|110|110.1|110|110.05|109.95|15889
1606482970000|2020-11-27 13:16:10|110.1|109.95|110.1|109.95|110.1|110|110.05|109.95|9343
1606482980000|2020-11-27 13:16:20|110.05||110.05||110.05||110.05||21473
1606482990000|2020-11-27 13:16:30|110|110|110.3|110.15|110.3|110.2|110|110|91823
1606483000000|2020-11-27 13:16:40||110.2||110.2||110.2||110.2|1331
1606483030000|2020-11-27 13:17:10|||||||||4958
1606483040000|2020-11-27 13:17:20|||||||||400
1606483070000|2020-11-27 13:17:50|||||||||196
1606483080000|2020-11-27 13:18:00|||||||||266
1606483090000|2020-11-27 13:18:10|||||||||900
1606483100000|2020-11-27 13:18:20|110.35|110.3|110.35|110.2|110.35|110.3|110.35|110.2|4537
1606483110000|2020-11-27 13:18:30|110.3|110.15|110.2|110.15|110.3|110.2|110.2|110.1|22979
1606483120000|2020-11-27 13:18:40|110.25|110.1|110.25|110.1|110.25|110.1|110.2|110.1|16528
1606483140000|2020-11-27 13:19:00|110.2|110.05|110.2|110.1|110.2|110.1|110.15|110.05|3687
1606483160000|2020-11-27 13:19:20|||||||||489
1606483170000|2020-11-27 13:19:30|||||||||415
1606483180000|2020-11-27 13:19:40|||||||||2697
1606483200000|2020-11-27 13:20:00|110.15|110.05|110.2|110.05|110.2|110.1|110.15|110.05|11954
1606483220000|2020-11-27 13:20:20|110.15|110|110.15|110|110.15|110|110.1|110|12555
1606483240000|2020-11-27 13:20:40|||||||||237
1606483260000|2020-11-27 13:21:00|||||||||892
1606483280000|2020-11-27 13:21:20|110.1|109.95|110.05|109.95|110.15|110|109.95|109.85|47013
1606483310000|2020-11-27 13:21:50|||||||||9728
1606483320000|2020-11-27 13:22:00|110|110|110.05|109.95|110.05|110|110|109.95|9738
1606483340000|2020-11-27 13:22:20|110|109.9|110|109.9|110|109.9|110|109.85|12705
1606483350000|2020-11-27 13:22:30|109.95|109.85|110|109.9|110|109.9|109.95|109.85|16242
1606483360000|2020-11-27 13:22:40|||||||||2160
1606483370000|2020-11-27 13:22:50|109.95|109.85|110|109.9|110|109.9|109.95|109.85|14140
1606483380000|2020-11-27 13:23:00|110.05|109.95|110|109.85|110.05|110|110|109.85|49126
1606483400000|2020-11-27 13:23:20|109.95|109.8|110|109.85|110|109.85|109.95|109.8|4829
1606483420000|2020-11-27 13:23:40|109.95||110||110||109.95||7360
1606483440000|2020-11-27 13:24:00||109.9||109.9||109.9||109.9|7137
1606483450000|2020-11-27 13:24:10|110.05|109.95|110.1|110|110.15|110.05|110.05|109.95|47034
1606483470000|2020-11-27 13:24:30|||||||||13767
1606483500000|2020-11-27 13:25:00|110.05|109.95|110.1|109.95|110.1|110|110.05|109.9|18534
1606483510000|2020-11-27 13:25:10|||||||||1000
1606483540000|2020-11-27 13:25:40|110.05|109.9|110.05|109.95|110.05|109.95|110|109.9|10778
1606483550000|2020-11-27 13:25:50|110|109.9|110|109.95|110.05|109.95|109.95|109.85|10675
1606483560000|2020-11-27 13:26:00||109.9||109.95||109.95||109.85|9748
1606483580000|2020-11-27 13:26:20|||||||||3636
1606483600000|2020-11-27 13:26:40||109.9||109.95||109.95||109.9|4757
1606483610000|2020-11-27 13:26:50|109.95|109.9|110|109.95|110|109.95|109.95|109.85|5463
1606483620000|2020-11-27 13:27:00||109.9||109.95||109.95||109.85|10682
1606483630000|2020-11-27 13:27:10||109.9||109.95||109.95||109.85|3722
1606483640000|2020-11-27 13:27:20|109.95|109.9|109.95|109.85|110|109.9|109.95|109.85|3611
1606483660000|2020-11-27 13:27:40|||||||||2448
1606483670000|2020-11-27 13:27:50||109.9||109.9||109.9||109.9|12253
1606483680000|2020-11-27 13:28:00|109.9|109.85|109.95|109.85|109.95|109.9|109.9|109.85|5389
1606483690000|2020-11-27 13:28:10|109.9|109.8|109.9|109.85|109.9|109.85|109.9|109.8|3128
1606483700000|2020-11-27 13:28:20||109.8||109.85||109.85||109.8|7757
1606483710000|2020-11-27 13:28:30||109.8||109.85||109.85||109.8|3104
1606483720000|2020-11-27 13:28:40|109.85|109.8|109.9|109.85|109.9|109.85|109.85|109.8|3151
1606483730000|2020-11-27 13:28:50||109.8||109.85||109.85||109.8|1264
1606483740000|2020-11-27 13:29:00||109.8||109.85||109.85||109.8|11404
1606483750000|2020-11-27 13:29:10||109.8||109.85||109.85||109.8|7736
1606483760000|2020-11-27 13:29:20|109.85|109.8|109.85|109.8|109.9|109.85|109.85|109.8|10320
1606483790000|2020-11-27 13:29:50|109.8|109.75|109.85|109.8|109.85|109.8|109.8|109.75|13379
1606483800000|2020-11-27 13:30:00||109.75||109.8||109.8||109.75|5701
1606483810000|2020-11-27 13:30:10||109.75||109.8||109.8||109.75|6645
1606483820000|2020-11-27 13:30:20||109.75||109.8||109.8||109.75|4182
1606483830000|2020-11-27 13:30:30||109.75||109.8||109.8||109.75|7030
1606483850000|2020-11-27 13:30:50|109.8|109.75|109.8|109.75|109.8|109.8|109.8|109.75|2449
1606483860000|2020-11-27 13:31:00|109.85|109.7|109.7|109.65|109.85|109.7|109.7|109.6|27315
1606483870000|2020-11-27 13:31:10|109.75|109.7|109.8|109.75|109.8|109.75|109.75|109.7|21068
1606483890000|2020-11-27 13:31:30|109.85|109.8|110|109.9|110|109.9|109.85|109.8|34899
1606483900000|2020-11-27 13:31:40|||||||||500
1606483920000|2020-11-27 13:32:00|||||||||16651
1606483930000|2020-11-27 13:32:10|||||||||350
1606483950000|2020-11-27 13:32:30|109.95|109.85|110|109.85|110|109.9|109.95|109.85|5395
1606483960000|2020-11-27 13:32:40|109.95|109.8|109.9|109.8|110|109.8|109.9|109.8|0
1606483970000|2020-11-27 13:32:50|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|448
1606483980000|2020-11-27 13:33:00|109.9|109.8|109.9|109.75|109.95|109.85|109.9|109.75|8124
1606483990000|2020-11-27 13:33:10|||||||||2646
1606484020000|2020-11-27 13:33:40|||||||||3000
1606484040000|2020-11-27 13:34:00||109.8||109.8||109.8||109.8|1125
1606484070000|2020-11-27 13:34:30|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|5289
1606484100000|2020-11-27 13:35:00|109.85|109.75|109.9|109.8|109.9|109.8|109.8|109.75|6247
1606484110000|2020-11-27 13:35:10|109.85||109.9||109.9||109.85||219
1606484130000|2020-11-27 13:35:30|||||||||2585
1606484150000|2020-11-27 13:35:50|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|5622
1606484160000|2020-11-27 13:36:00||109.7||109.7||109.7||109.7|4110
1606484170000|2020-11-27 13:36:10|109.8||109.8||109.8||109.8||0
1606484180000|2020-11-27 13:36:20|||||||||13339
1606484200000|2020-11-27 13:36:40|109.75|109.65|109.75|109.6|109.8|109.7|109.7|109.6|35999
1606484210000|2020-11-27 13:36:50|109.7|109.55|109.65|109.6|109.7|109.6|109.65|109.55|6862
1606484220000|2020-11-27 13:37:00||109.55||109.6||109.6||109.55|7618
1606484230000|2020-11-27 13:37:10|109.7|109.55|109.7|109.65|109.7|109.65|109.7|109.55|21729
1606484280000|2020-11-27 13:38:00|109.75|109.7|109.75|109.7|109.75|109.7|109.75|109.65|52503
1606484310000|2020-11-27 13:38:30|109.8|109.65|109.75|109.7|109.8|109.7|109.75|109.6|26153
1606484320000|2020-11-27 13:38:40|109.7|109.65|109.75|109.65|109.75|109.7|109.7|109.6|3371
1606484330000|2020-11-27 13:38:50|109.7||109.7||109.7||109.7||0
1606484360000|2020-11-27 13:39:20|109.75|109.6|109.7|109.65|109.75|109.65|109.7|109.6|7159
1606484370000|2020-11-27 13:39:30||109.6||109.6||109.65||109.55|60828
1606484380000|2020-11-27 13:39:40|109.65|109.55|109.55|109.45|109.7|109.6|109.55|109.4|43498
1606484390000|2020-11-27 13:39:50|109.5|109.55|109.55|109.45|109.6|109.55|109.5|109.4|109741
1606484400000|2020-11-27 13:40:00|||||||||52391
1606484410000|2020-11-27 13:40:10|109.6|109.55|109.55|109.5|109.65|109.6|109.55|109.45|54544
1606484420000|2020-11-27 13:40:20|109.6|109.45|109.65|109.6|109.65|109.6|109.55|109.45|21635
1606484430000|2020-11-27 13:40:30|||||||||4532
1606484440000|2020-11-27 13:40:40|109.7|109.65|109.8|109.75|109.8|109.75|109.7|109.65|53621
1606484450000|2020-11-27 13:40:50|||||||||3354
1606484460000|2020-11-27 13:41:00|109.85|109.8|109.85|109.75|109.85|109.8|109.85|109.75|26039
1606484470000|2020-11-27 13:41:10|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|3021
1606484480000|2020-11-27 13:41:20|109.85|109.85|109.85|109.8|109.85|109.85|109.85|109.8|0
1606484490000|2020-11-27 13:41:30|||||||||759
1606484510000|2020-11-27 13:41:50|||||||||83
1606484550000|2020-11-27 13:42:30|||||||||2712
1606484560000|2020-11-27 13:42:40|109.9||109.9||109.9||109.9||1472
1606484570000|2020-11-27 13:42:50|||||||||709
1606484580000|2020-11-27 13:43:00|109.95|109.9|109.9|109.8|109.95|109.9|109.9|109.8|64918
1606484590000|2020-11-27 13:43:10|||||||||1805
1606484620000|2020-11-27 13:43:40|||||||||10
1606484630000|2020-11-27 13:43:50|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|11019
1606484640000|2020-11-27 13:44:00|109.85|109.85|109.85|109.75|109.85|109.85|109.85|109.75|8019
1606484650000|2020-11-27 13:44:10|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|7807
1606484660000|2020-11-27 13:44:20||109.75||109.75||109.75||109.75|1
1606484670000|2020-11-27 13:44:30|||||||||1120
1606484680000|2020-11-27 13:44:40|||||||||2621
1606484710000|2020-11-27 13:45:10|109.85|109.8|109.9|109.75|109.9|109.8|109.8|109.75|11336
1606484720000|2020-11-27 13:45:20||109.8||109.8||109.8||109.8|0
1606484730000|2020-11-27 13:45:30|109.95|109.85|109.95|109.85|109.95|109.85|109.9|109.8|31597
1606484740000|2020-11-27 13:45:40|109.9|109.9|109.95|109.9|109.95|109.9|109.9|109.8|22176
1606484760000|2020-11-27 13:46:00|110|109.95|110.05|109.95|110.05|109.95|110|109.9|28780
1606484770000|2020-11-27 13:46:10|110|109.9|110|109.95|110.05|109.95|109.95|109.9|3489
1606484780000|2020-11-27 13:46:20||109.9||109.95||109.95||109.9|1521
1606484810000|2020-11-27 13:46:50|||||||||4545
1606484820000|2020-11-27 13:47:00|||||||||1500
1606484830000|2020-11-27 13:47:10|110.05|110|110|109.9|110.05|110|110|109.9|8326
1606484850000|2020-11-27 13:47:30|||||||||65700
1606484880000|2020-11-27 13:48:00|||||||||681
1606484930000|2020-11-27 13:48:50|||||||||2292
1606484940000|2020-11-27 13:49:00|||||||||4580
1606484960000|2020-11-27 13:49:20|||||||||898
1606484970000|2020-11-27 13:49:30|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|6281
1606484980000|2020-11-27 13:49:40|110|109.9|110.05|109.95|110.05|109.95|110|109.9|9177
1606485000000|2020-11-27 13:50:00|110|109.9|110|109.95|110.05|109.95|109.95|109.9|7737
1606485010000|2020-11-27 13:50:10|||||||||500
1606485020000|2020-11-27 13:50:20|||||||||1000
1606485030000|2020-11-27 13:50:30|||||||||2000
1606485040000|2020-11-27 13:50:40|110.05|110|110|109.9|110.05|110|110|109.9|34614
1606485050000|2020-11-27 13:50:50|||||||||15935
1606485060000|2020-11-27 13:51:00|||||||||281
1606485070000|2020-11-27 13:51:10|109.95|109.85|109.95|109.85|110|109.9|109.95|109.85|29882
1606485080000|2020-11-27 13:51:20|||||||||4282
1606485090000|2020-11-27 13:51:30|109.9|109.8|109.9|109.85|109.9|109.85|109.9|109.8|7439
1606485100000|2020-11-27 13:51:40||109.8||109.85||109.85||109.8|1111
1606485110000|2020-11-27 13:51:50|109.95|109.9|110|109.95|110|109.95|109.95|109.9|37241
1606485120000|2020-11-27 13:52:00|||||||||2139
1606485130000|2020-11-27 13:52:10|110.05|110|110.05|110|110.05|110|110.05|110|8273
1606485140000|2020-11-27 13:52:20|||||||||2686
1606485150000|2020-11-27 13:52:30|||||||||1817
1606485170000|2020-11-27 13:52:50|110.1|110.05|110.35|110.2|110.35|110.25|110.1|110|52879
1606485180000|2020-11-27 13:53:00|110.3||110.3||110.3||110.3||0
1606485190000|2020-11-27 13:53:10|110.25|110.15|110.25|110.1|110.25|110.2|110.25|110.1|6336
1606485200000|2020-11-27 13:53:20|||||||||897
1606485210000|2020-11-27 13:53:30|||||||||19011
1606485240000|2020-11-27 13:54:00|||||||||2697
1606485250000|2020-11-27 13:54:10|||||||||10801
1606485260000|2020-11-27 13:54:20|||||||||17145
1606485280000|2020-11-27 13:54:40|||||||||1861
1606485300000|2020-11-27 13:55:00|||||||||908
1606485310000|2020-11-27 13:55:10|110.2|110.05|110.15|110|110.2|110.1|110.15|110|19866
1606485340000|2020-11-27 13:55:40|||||||||2699
1606485360000|2020-11-27 13:56:00|110.1|109.95|110.1|109.95|110.1|109.95|110.1|109.95|4963
1606485380000|2020-11-27 13:56:20|||||||||1364
1606485390000|2020-11-27 13:56:30|110.05|109.9|110.05|109.95|110.05|109.95|110|109.9|7642
1606485400000|2020-11-27 13:56:40|110|109.9|110.05|109.95|110.05|109.95|110|109.9|3058
1606485410000|2020-11-27 13:56:50|||||||||1000
1606485420000|2020-11-27 13:57:00|110.1|110|110.1|110|110.1|110|110.1|110|13123
1606485430000|2020-11-27 13:57:10|||||||||1000
1606485440000|2020-11-27 13:57:20|||||||||84
1606485460000|2020-11-27 13:57:40|110.05|109.95|110.05|109.95|110.05|110|110.05|109.95|7978
1606485480000|2020-11-27 13:58:00|||||||||4511
1606485510000|2020-11-27 13:58:30|||||||||2000
1606485520000|2020-11-27 13:58:40|||||||||4130
1606485530000|2020-11-27 13:58:50|||||||||15000
1606485540000|2020-11-27 13:59:00|||||||||226
1606485550000|2020-11-27 13:59:10|110|109.9|110|109.9|110.05|109.9|110|109.9|1529
1606485560000|2020-11-27 13:59:20|110.05|109.95|110|109.9|110.05|110|110|109.9|7571
1606485570000|2020-11-27 13:59:30|||||||||250
1606485590000|2020-11-27 13:59:50|109.95|109.85|110|109.9|110|109.9|109.95|109.85|41966
1606485600000|2020-11-27 14:00:00|||||||||1298
1606485610000|2020-11-27 14:00:10|||||||||4031
1606485620000|2020-11-27 14:00:20|||||||||2258
1606485640000|2020-11-27 14:00:40|||||||||4202
1606485650000|2020-11-27 14:00:50|109.95|109.85|109.9|109.8|109.95|109.9|109.9|109.8|4207
1606485660000|2020-11-27 14:01:00|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|47791
1606485680000|2020-11-27 14:01:20|||||||||4400
1606485720000|2020-11-27 14:02:00|||||||||5621
1606485730000|2020-11-27 14:02:10|||||||||9101
1606485750000|2020-11-27 14:02:30|109.85|109.75|109.85|109.8|109.9|109.8|109.8|109.75|21968
1606485760000|2020-11-27 14:02:40||109.75||109.8||109.8||109.75|9909
1606485780000|2020-11-27 14:03:00|||||||||4821
1606485790000|2020-11-27 14:03:10|109.9|109.85|110.05|109.95|110.05|109.95|109.9|109.85|62440
1606485800000|2020-11-27 14:03:20|110.1|110|110.1|110|110.1|110|110.1|110|0
1606485830000|2020-11-27 14:03:50|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|8550
1606485840000|2020-11-27 14:04:00|110.2|110.1|110.25|110.15|110.25|110.15|110.2|110.1|9168
1606485860000|2020-11-27 14:04:20|||||||||500
1606485870000|2020-11-27 14:04:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.15|2016
1606485920000|2020-11-27 14:05:20|110.35|110.3|110.3|110.2|110.35|110.3|110.25|110.2|39172
1606485940000|2020-11-27 14:05:40|||||||||2500
1606485950000|2020-11-27 14:05:50|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|23313
1606485960000|2020-11-27 14:06:00|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|4804
1606485970000|2020-11-27 14:06:10||110.1||110.15||110.15||110.1|0
1606485990000|2020-11-27 14:06:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.15|12656
1606486000000|2020-11-27 14:06:40|||||||||1793
1606486010000|2020-11-27 14:06:50|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|17340
1606486020000|2020-11-27 14:07:00|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|6368
1606486060000|2020-11-27 14:07:40|||||||||18060
1606486070000|2020-11-27 14:07:50|110.4|110.3|110.5|110.4|110.5|110.45|110.4|110.3|44367
1606486080000|2020-11-27 14:08:00|||||||||2415
1606486100000|2020-11-27 14:08:20|||||||||1449
1606486110000|2020-11-27 14:08:30|||||||||2697
1606486120000|2020-11-27 14:08:40|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|11550
1606486130000|2020-11-27 14:08:50|||||||||2976
1606486150000|2020-11-27 14:09:10|||||||||2261
1606486160000|2020-11-27 14:09:20|||||||||6428
1606486170000|2020-11-27 14:09:30|110.5|110.4|110.5|110.35|110.5|110.4|110.4|110.35|29202
1606486180000|2020-11-27 14:09:40||110.4||110.4||110.4||110.4|0
1606486200000|2020-11-27 14:10:00|110.45||110.5||110.5||110.45||2822
1606486210000|2020-11-27 14:10:10|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|16059
1606486300000|2020-11-27 14:11:40|||||||||8996
1606486320000|2020-11-27 14:12:00|110.5|110.4|110.55|110.4|110.55|110.45|110.5|110.4|19271
1606486330000|2020-11-27 14:12:10|||||||||7000
1606486340000|2020-11-27 14:12:20|110.6|110.45|110.6|110.5|110.6|110.5|110.6|110.45|23719
1606486350000|2020-11-27 14:12:30|110.55||110.55||110.55||110.55||0
1606486380000|2020-11-27 14:13:00|110.5|110.45|110.5|110.45|110.55|110.45|110.5|110.45|11686
1606486400000|2020-11-27 14:13:20|110.45|110.4|110.45|110.35|110.5|110.4|110.45|110.35|27614
1606486410000|2020-11-27 14:13:30|||||||||1445
1606486430000|2020-11-27 14:13:50|110.4|110.3|110.45|110.4|110.45|110.4|110.4|110.3|32872
1606486500000|2020-11-27 14:15:00|110.4|110.35|110.45|110.4|110.45|110.4|110.4|110.3|11454
1606486510000|2020-11-27 14:15:10|110.5|110.35|110.5|110.4|110.55|110.4|110.45|110.35|29652
1606486520000|2020-11-27 14:15:20|110.55||110.55||110.55||110.55||160
1606486530000|2020-11-27 14:15:30|110.5||110.55||110.55||110.5||0
1606486540000|2020-11-27 14:15:40|110.5||110.5||110.55||110.5||5
1606486550000|2020-11-27 14:15:50|110.45|110.35|110.5|110.35|110.5|110.35|110.4|110.35|5259
1606486560000|2020-11-27 14:16:00||110.4||110.4||110.4||110.4|2903
1606486570000|2020-11-27 14:16:10|||||||||1400
1606486600000|2020-11-27 14:16:40||110.35||110.35||110.35||110.35|3282
1606486610000|2020-11-27 14:16:50|110.45|110.3|110.3|110.2|110.45|110.35|110.25|110.2|12782
1606486620000|2020-11-27 14:17:00|110.35|110.25|110.25|110.15|110.4|110.25|110.25|110.15|9528
1606486630000|2020-11-27 14:17:10|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|8961
1606486640000|2020-11-27 14:17:20|110.2|110.15|110.2|110.1|110.2|110.15|110.2|110.1|8409
1606486650000|2020-11-27 14:17:30|110.25|110.15|110.3|110.25|110.4|110.25|110.25|110.15|59036
1606486660000|2020-11-27 14:17:40|110.25|110.2|110.25|110.15|110.25|110.25|110.25|110.15|8097
1606486670000|2020-11-27 14:17:50|110.2|110.1|110.2|110.1|110.25|110.1|110.2|110.1|1388
1606486690000|2020-11-27 14:18:10|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.1|8523
1606486700000|2020-11-27 14:18:20|||||||||505
1606486710000|2020-11-27 14:18:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.15|25601
1606486760000|2020-11-27 14:19:20|||||||||4952
1606486780000|2020-11-27 14:19:40|||||||||770
1606486790000|2020-11-27 14:19:50|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|4756
1606486800000|2020-11-27 14:20:00|110.2|110.1|110.2|110.1|110.2|110.1|110.15|110.1|1658
1606486810000|2020-11-27 14:20:10|110.15|110.05|110.15|110.05|110.2|110.1|110.15|110.05|10882
1606486820000|2020-11-27 14:20:20||110.1||110.1||110.1||110.1|147
1606486830000|2020-11-27 14:20:30|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110|5469
1606486840000|2020-11-27 14:20:40|110.1|110|110.1|110|110.1|110.05|110.05|110|5998
1606486860000|2020-11-27 14:21:00|||||||||899
1606486870000|2020-11-27 14:21:10|||||||||1000
1606486880000|2020-11-27 14:21:20|110.05||110.05||110.05||110.05||185
1606486890000|2020-11-27 14:21:30|||||||||3280
1606486910000|2020-11-27 14:21:50||109.95||109.9||109.95||109.9|2907
1606486930000|2020-11-27 14:22:10||109.95||109.95||109.95||109.95|50
1606486950000|2020-11-27 14:22:30|110|109.9|110|109.9|110.05|109.9|110|109.9|96
1606487000000|2020-11-27 14:23:20|||||||||4545
1606487010000|2020-11-27 14:23:30||109.85||109.85||109.85||109.85|4109
1606487020000|2020-11-27 14:23:40|109.95||109.95||109.95||109.95||1167
1606487030000|2020-11-27 14:23:50|||||||||27432
1606487040000|2020-11-27 14:24:00|110|109.9|110.2|110.1|110.2|110.1|109.95|109.9|57972
1606487050000|2020-11-27 14:24:10|||||||||9019
1606487060000|2020-11-27 14:24:20|||||||||18362
1606487070000|2020-11-27 14:24:30|||||||||50000
1606487100000|2020-11-27 14:25:00|||||||||75179
1606487110000|2020-11-27 14:25:10|||||||||2398
1606487120000|2020-11-27 14:25:20|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|10829
1606487130000|2020-11-27 14:25:30|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|8972
1606487150000|2020-11-27 14:25:50|||||||||2628
1606487170000|2020-11-27 14:26:10|||||||||666
1606487190000|2020-11-27 14:26:30|||||||||1927
1606487210000|2020-11-27 14:26:50|||||||||4000
1606487220000|2020-11-27 14:27:00|110.15|110.05|110.15|110.05|110.2|110.1|110.15|110.05|13019
1606487230000|2020-11-27 14:27:10||110||110||110||110|26752
1606487240000|2020-11-27 14:27:20|110.1||110.1||110.1||110.1||892
1606487270000|2020-11-27 14:27:50||109.95||109.95||109.95||109.95|1918
1606487280000|2020-11-27 14:28:00|||||||||9085
1606487290000|2020-11-27 14:28:10|110.05|109.9|110.05|109.9|110.05|109.9|110|109.9|4911
1606487310000|2020-11-27 14:28:30|110|109.95|110.05|109.95|110.05|110|110|109.95|14003
1606487320000|2020-11-27 14:28:40||110||110||110||110|2344
1606487330000|2020-11-27 14:28:50|110.1|110.05|110.1|110.05|110.1|110.05|110.1|110.05|4456
1606487340000|2020-11-27 14:29:00|110.15||110.15||110.15||110.15||6363
1606487350000|2020-11-27 14:29:10|110.2|110.1|110.2|110.15|110.25|110.2|110.2|110.1|32071
1606487360000|2020-11-27 14:29:20|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.2|19911
1606487370000|2020-11-27 14:29:30|||||||||891
1606487390000|2020-11-27 14:29:50|110.35|110.25|110.35|110.25|110.4|110.25|110.3|110.25|11579
1606487400000|2020-11-27 14:30:00|110.3|110.2|110.3|110.15|110.3|110.2|110.25|110.15|39537
1606487410000|2020-11-27 14:30:10|110.25|110.1|110.25|110.15|110.25|110.15|110.15|110.05|15580
1606487420000|2020-11-27 14:30:20|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|3734
1606487430000|2020-11-27 14:30:30|||||||||214
1606487440000|2020-11-27 14:30:40|||||||||22
1606487450000|2020-11-27 14:30:50|||||||||1750
1606487470000|2020-11-27 14:31:10|110.25|110.15|110.35|110.25|110.35|110.25|110.2|110.1|18282
1606487480000|2020-11-27 14:31:20|110.4|110.3|110.4|110.3|110.4|110.3|110.35|110.25|15587
1606487490000|2020-11-27 14:31:30|110.45|110.35|110.5|110.4|110.5|110.45|110.4|110.35|26844
1606487500000|2020-11-27 14:31:40|110.55|110.45|110.65|110.55|110.65|110.55|110.55|110.45|123407
1606487510000|2020-11-27 14:31:50|110.7|110.7|110.75|110.7|110.8|110.7|110.7|110.6|60578
1606487520000|2020-11-27 14:32:00|110.8|110.65|110.75|110.55|110.8|110.7|110.75|110.55|13991
1606487530000|2020-11-27 14:32:10|||||||||1865
1606487540000|2020-11-27 14:32:20|110.8|110.6|110.85|110.75|110.85|110.75|110.75|110.6|52761
1606487550000|2020-11-27 14:32:30|||||||||5235
1606487570000|2020-11-27 14:32:50|110.8|110.7|110.75|110.65|110.85|110.75|110.75|110.65|6869
1606487580000|2020-11-27 14:33:00|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|3334
1606487590000|2020-11-27 14:33:10|110.75|110.55|110.7|110.55|110.75|110.7|110.7|110.55|40721
1606487600000|2020-11-27 14:33:20|||||||||179
1606487610000|2020-11-27 14:33:30|||||||||7111
1606487620000|2020-11-27 14:33:40|||||||||9640
1606487640000|2020-11-27 14:34:00||110.65||110.55||110.65||110.55|5837
1606487650000|2020-11-27 14:34:10|||||||||300
1606487670000|2020-11-27 14:34:30|||||||||1146
1606487680000|2020-11-27 14:34:40|110.75|110.6|110.75|110.6|110.75|110.65|110.75|110.6|4788
1606487700000|2020-11-27 14:35:00||110.65||110.65||110.65||110.65|17826
1606487710000|2020-11-27 14:35:10|||||||||6
1606487720000|2020-11-27 14:35:20||110.6||110.6||110.6||110.6|867
1606487730000|2020-11-27 14:35:30|110.8|110.65|110.8|110.65|110.85|110.75|110.75|110.65|18881
1606487740000|2020-11-27 14:35:40|||||||||20200
1606487750000|2020-11-27 14:35:50|||||||||2270
1606487760000|2020-11-27 14:36:00|110.85|110.7|110.9|110.8|110.9|110.8|110.8|110.7|54058
1606487770000|2020-11-27 14:36:10|||||||||170
1606487780000|2020-11-27 14:36:20|110.95|110.85|110.95|110.85|111|110.9|110.95|110.8|44355
1606487790000|2020-11-27 14:36:30|||||||||1166
1606487800000|2020-11-27 14:36:40|||||||||275
1606487810000|2020-11-27 14:36:50|||||||||8476
1606487820000|2020-11-27 14:37:00|||||||||565
1606487840000|2020-11-27 14:37:20|111|110.9|111.25|111.15|111.25|111.15|110.95|110.9|94755
1606487850000|2020-11-27 14:37:30||111.1||111.15||111.2||111.1|1187
1606487860000|2020-11-27 14:37:40|111.2|111.1|111.15|111|111.2|111.1|111.15|111|85774
1606487870000|2020-11-27 14:37:50|111|110.95|111.1|110.95|111.15|110.95|111|110.9|72553
1606487890000|2020-11-27 14:38:10|||||||||8946
1606487900000|2020-11-27 14:38:20|||||||||76
1606487910000|2020-11-27 14:38:30|||||||||5260
1606487920000|2020-11-27 14:38:40||111||110.95||111||110.95|38670
1606487950000|2020-11-27 14:39:10|111.15|111|111.25|111.1|111.25|111.15|111.15|111|39139
1606487960000|2020-11-27 14:39:20|111.3|111.15|111.35|111.25|111.4|111.35|111.3|111.15|109995
1606487970000|2020-11-27 14:39:30||111.2||111.2||111.2||111.2|10121
1606487980000|2020-11-27 14:39:40|||||||||42506
1606488010000|2020-11-27 14:40:10|111.25|111.25|111.35|111.25|111.35|111.25|111.25|111.2|3131
1606488020000|2020-11-27 14:40:20|111.2|111.2|111.35|111.2|111.35|111.25|111.2|111.15|131281
1606488030000|2020-11-27 14:40:30|111.2|111.15|111.25|111.15|111.3|111.2|111.2|111.15|16770
1606488040000|2020-11-27 14:40:40|||||||||17644
1606488050000|2020-11-27 14:40:50|111.2|111.2|111.25|111.15|111.25|111.2|111.2|111.15|31055
1606488060000|2020-11-27 14:41:00|111.2|111.1|111.15|111.05|111.25|111.1|111.15|111|14160
1606488070000|2020-11-27 14:41:10||111||111||111||111|1347
1606488090000|2020-11-27 14:41:30|111.1|110.95|110.95|110.85|111.1|110.95|110.95|110.85|7185
1606488100000|2020-11-27 14:41:40|110.9|110.8|110.95|110.8|110.95|110.8|110.85|110.8|7359
1606488120000|2020-11-27 14:42:00|110.9|110.75|110.8|110.7|110.9|110.75|110.8|110.7|10055
1606488130000|2020-11-27 14:42:10||110.65||110.65||110.65||110.65|51
1606488150000|2020-11-27 14:42:30||110.7||110.7||110.7||110.7|560
1606488160000|2020-11-27 14:42:40|110.85|110.75|110.95|110.85|110.95|110.9|110.85|110.75|41381
1606488170000|2020-11-27 14:42:50|111|110.9|111.15|111|111.15|111|111|110.9|32891
1606488190000|2020-11-27 14:43:10||111.05||111.05||111.05||111.05|749
1606488210000|2020-11-27 14:43:30|111.1|111|111.2|111|111.2|111.05|111.1|111|16534
1606488220000|2020-11-27 14:43:40|111.15|111.05|111.2|111.05|111.2|111.1|111.15|111.05|10441
1606488230000|2020-11-27 14:43:50|111.25|111.1|111.25|111.1|111.25|111.15|111.25|111.1|5839
1606488250000|2020-11-27 14:44:10|||||||||267
1606488260000|2020-11-27 14:44:20||111.15||111.15||111.15||111.15|6767
1606488270000|2020-11-27 14:44:30|111.2|111.1|111.25|111.1|111.25|111.15|111.2|111.1|25798
1606488280000|2020-11-27 14:44:40|||||||||269
1606488290000|2020-11-27 14:44:50|||||||||82
1606488300000|2020-11-27 14:45:00|111.2|111.05|111.15|111|111.2|111.05|111.1|111|19436
1606488310000|2020-11-27 14:45:10||111.05||111.05||111.05||111.05|0
1606488320000|2020-11-27 14:45:20|111.2|111.1|111.25|111.1|111.25|111.15|111.15|111.05|11603
1606488340000|2020-11-27 14:45:40|111.2|111.05|111.2|111.05|111.2|111.1|111.1|111|11105
1606488350000|2020-11-27 14:45:50|||||||||1779
1606488360000|2020-11-27 14:46:00|111.15|111|111.1|111|111.15|111|111.05|110.95|28563
1606488370000|2020-11-27 14:46:10|111.05|110.95|111.05|110.9|111.1|110.95|111|110.9|19808
1606488380000|2020-11-27 14:46:20|111|110.85|110.95|110.85|111.05|110.9|110.95|110.8|44618
1606488390000|2020-11-27 14:46:30|111|110.9|111|110.9|111|110.9|111|110.9|2413
1606488410000|2020-11-27 14:46:50|111.05|110.95|111.05|110.9|111.05|110.95|111|110.9|17973
1606488420000|2020-11-27 14:47:00|111|110.95|111.05|110.95|111.05|110.95|111|110.9|15674
1606488430000|2020-11-27 14:47:10|111|110.9|110.95|110.85|111|110.9|110.95|110.85|4358
1606488440000|2020-11-27 14:47:20|110.9|110.8|110.9|110.75|110.9|110.85|110.85|110.75|13901
1606488450000|2020-11-27 14:47:30|110.85|110.7|110.75|110.65|110.85|110.75|110.75|110.6|12476
1606488460000|2020-11-27 14:47:40|110.7||110.7||110.75||110.7||305409
1606488470000|2020-11-27 14:47:50|||||||||888
1606488480000|2020-11-27 14:48:00|110.75|110.7|110.8|110.7|110.8|110.7|110.7|110.65|8957
1606488490000|2020-11-27 14:48:10||110.65||110.65||110.65||110.65|3645
1606488500000|2020-11-27 14:48:20|110.75|110.7|110.75|110.65|110.75|110.7|110.75|110.65|4069
1606488510000|2020-11-27 14:48:30|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|11337
1606488520000|2020-11-27 14:48:40|110.7|110.6|110.7|110.6|110.7|110.65|110.7|110.6|2717
1606488530000|2020-11-27 14:48:50|110.65|110.65|110.7|110.55|110.7|110.65|110.65|110.5|18311
1606488540000|2020-11-27 14:49:00|110.65|110.5|110.65|110.5|110.65|110.5|110.65|110.5|3561
1606488560000|2020-11-27 14:49:20|||||||||904
1606488570000|2020-11-27 14:49:30|110.7|110.55|110.7|110.6|110.7|110.65|110.65|110.55|17116
1606488580000|2020-11-27 14:49:40|110.75|110.65|110.75|110.65|110.75|110.65|110.7|110.6|14996
1606488590000|2020-11-27 14:49:50|110.8|111|111.15|110.95|111.2|111.1|110.8|110.75|350640
1606488600000|2020-11-27 14:50:00|111.1|110.9|111.15|111|111.15|111|111|110.85|33088
1606488610000|2020-11-27 14:50:10|||||||||96745
1606488630000|2020-11-27 14:50:30||111.05||111.05||111.05||111.05|269
1606488640000|2020-11-27 14:50:40|111.2|111.1|111.25|111.1|111.25|111.2|111.15|111|90014
1606488650000|2020-11-27 14:50:50|111.3|111.15|111.35|111.2|111.35|111.2|111.25|111.15|46302
1606488670000|2020-11-27 14:51:10|||||||||10000
1606488690000|2020-11-27 14:51:30|111.4|111.25|111.35|111.2|111.4|111.3|111.3|111.2|13255
1606488710000|2020-11-27 14:51:50|111.3|111.15|111.3|111.2|111.3|111.2|111.2|111.1|38386
1606488720000|2020-11-27 14:52:00|111.25|111.15|111.25|111.1|111.25|111.2|111.2|111.1|5806
1606488730000|2020-11-27 14:52:10|111.3|111.15|111.3|111.1|111.3|111.2|111.25|111.1|25808
1606488740000|2020-11-27 14:52:20|111.25||111.25||111.25||111.25||3695
1606488750000|2020-11-27 14:52:30|||||||||1500
1606488760000|2020-11-27 14:52:40|||||||||5000
1606488770000|2020-11-27 14:52:50|111.2|111.05|111.2|111.05|111.2|111.1|111.1|111.05|24241
1606488780000|2020-11-27 14:53:00|111.15|111|111.05|110.9|111.15|111|111|110.9|13558
1606488790000|2020-11-27 14:53:10|111|110.85|110.8|110.7|111|110.9|110.8|110.7|10899
1606488800000|2020-11-27 14:53:20|110.75|110.65|110.8|110.65|110.8|110.65|110.75|110.65|6606
1606488810000|2020-11-27 14:53:30|110.75||110.75||110.75||110.75||5715
1606488840000|2020-11-27 14:54:00||110.6||110.6||110.6||110.6|1941
1606488850000|2020-11-27 14:54:10|110.7|110.55|110.7|110.55|110.7|110.6|110.7|110.55|6018
1606488860000|2020-11-27 14:54:20|110.65|110.5|110.6|110.5|110.65|110.55|110.6|110.5|5512
1606488870000|2020-11-27 14:54:30|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|1665
1606488880000|2020-11-27 14:54:40|||||||||31525
1606488890000|2020-11-27 14:54:50|110.45|110.4|110.5|110.35|110.55|110.4|110.45|110.35|67532
1606488900000|2020-11-27 14:55:00|||||||||4499
1606488910000|2020-11-27 14:55:10|110.45|110.3|110.4|110.25|110.45|110.35|110.4|110.25|44609
1606488920000|2020-11-27 14:55:20|110.35|110.2|110.3|110.2|110.4|110.2|110.3|110.15|13053
1606488930000|2020-11-27 14:55:30|110.35|110.15|110.35|110.2|110.35|110.2|110.3|110.15|77048
1606488940000|2020-11-27 14:55:40|||||||||79
1606488950000|2020-11-27 14:55:50|110.3|110.15|110.3|110.15|110.35|110.15|110.3|110.15|6033
1606488960000|2020-11-27 14:56:00||110.2||110.2||110.2||110.2|0
1606488970000|2020-11-27 14:56:10|||||||||6409
1606488980000|2020-11-27 14:56:20|110.35|110.25|110.45|110.35|110.5|110.35|110.35|110.25|27401
1606488990000|2020-11-27 14:56:30|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|8509
1606489000000|2020-11-27 14:56:40|110.4|110.3|110.45|110.3|110.45|110.35|110.35|110.3|205881
1606489010000|2020-11-27 14:56:50|110.5|110.35|110.5|110.4|110.5|110.4|110.5|110.35|58086
1606489020000|2020-11-27 14:57:00|110.55|110.55|110.5|110.35|110.7|110.6|110.5|110.35|136600
1606489040000|2020-11-27 14:57:20||110.4||110.4||110.4||110.4|186
1606489050000|2020-11-27 14:57:30|||||||||53695
1606489060000|2020-11-27 14:57:40|||||||||1615
1606489070000|2020-11-27 14:57:50|||||||||4499
1606489080000|2020-11-27 14:58:00|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|56983
1606489090000|2020-11-27 14:58:10|110.6|110.5|110.7|110.6|110.7|110.65|110.6|110.5|16474
1606489100000|2020-11-27 14:58:20||110.65||110.6||110.65||110.6|24729
1606489110000|2020-11-27 14:58:30|110.75|110.65|110.8|110.65|110.8|110.65|110.7|110.65|5084
1606489130000|2020-11-27 14:58:50|110.75||110.75||110.75||110.75||97
1606489140000|2020-11-27 14:59:00||110.6||110.6||110.6||110.6|451
1606489150000|2020-11-27 14:59:10|110.7|110.55|110.7|110.55|110.7|110.55|110.7|110.55|18700
1606489160000|2020-11-27 14:59:20|110.65|110.5|110.7|110.55|110.75|110.7|110.65|110.5|86235
1606489170000|2020-11-27 14:59:30|||||||||8860
1606489180000|2020-11-27 14:59:40|||||||||3600
1606489200000|2020-11-27 15:00:00|110.65|110.5|110.55|110.4|110.65|110.5|110.55|110.4|16252
1606489210000|2020-11-27 15:00:10|110.6|110.45|110.55|110.45|110.65|110.5|110.55|110.45|18382
1606489220000|2020-11-27 15:00:20|110.5|110.4|110.45|110.35|110.5|110.4|110.45|110.35|8454
1606489230000|2020-11-27 15:00:30|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|1118
1606489240000|2020-11-27 15:00:40|||||||||1253
1606489250000|2020-11-27 15:00:50||110.25||110.3||110.3||110.25|3615
1606489260000|2020-11-27 15:01:00|110.45|110.35|110.6|110.5|110.6|110.55|110.4|110.35|63616
1606489270000|2020-11-27 15:01:10|110.65|110.55|110.7|110.55|110.7|110.55|110.65|110.55|8273
1606489280000|2020-11-27 15:01:20|110.75|110.6|110.75|110.6|110.85|110.7|110.75|110.6|7192
1606489310000|2020-11-27 15:01:50|110.7|110.55|110.9|110.75|110.95|110.85|110.7|110.55|55765
1606489320000|2020-11-27 15:02:00|||||||||444
1606489330000|2020-11-27 15:02:10|110.95|110.8|110.9|110.75|110.95|110.85|110.9|110.75|31523
1606489340000|2020-11-27 15:02:20|110.85||110.85||110.85||110.85||0
1606489350000|2020-11-27 15:02:30|||||||||1200
1606489370000|2020-11-27 15:02:50|110.9|110.8|110.9|110.8|110.9|110.8|110.85|110.75|12612
1606489380000|2020-11-27 15:03:00|110.85|110.75|110.7|110.6|110.85|110.75|110.7|110.6|6379
1606489390000|2020-11-27 15:03:10|110.65|110.55|110.65|110.55|110.7|110.55|110.65|110.5|4235
1606489400000|2020-11-27 15:03:20|110.6|110.5|110.65|110.55|110.65|110.55|110.55|110.5|13130
1606489410000|2020-11-27 15:03:30||110.5||110.5||110.5||110.5|5013
1606489420000|2020-11-27 15:03:40|||||||||8
1606489440000|2020-11-27 15:04:00||110.55||110.55||110.55||110.55|2654
1606489450000|2020-11-27 15:04:10|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|4413
1606489460000|2020-11-27 15:04:20|110.5|110.4|110.5|110.35|110.55|110.4|110.5|110.35|13924
1606489470000|2020-11-27 15:04:30|110.45|110.4|110.45|110.35|110.45|110.4|110.4|110.35|10249
1606489480000|2020-11-27 15:04:40|||||||||280
1606489520000|2020-11-27 15:05:20|110.4|110.3|110.45|110.3|110.45|110.35|110.4|110.3|16804
1606489530000|2020-11-27 15:05:30|||||||||2896
1606489540000|2020-11-27 15:05:40|110.4||110.4||110.4||110.4||95
1606489550000|2020-11-27 15:05:50|110.35|110.25|110.35|110.25|110.35|110.25|110.3|110.25|69922
1606489560000|2020-11-27 15:06:00||110.2||110.2||110.2||110.2|556
1606489580000|2020-11-27 15:06:20|110.3||110.3||110.3||110.3||18348
1606489590000|2020-11-27 15:06:30|||||||||447
1606489610000|2020-11-27 15:06:50|||||||||500
1606489620000|2020-11-27 15:07:00|||||||||4082
1606489650000|2020-11-27 15:07:30|||||||||4612
1606489660000|2020-11-27 15:07:40|110.35|110.25|110.45|110.35|110.45|110.35|110.35|110.25|63589
1606489690000|2020-11-27 15:08:10|110.5|110.4|110.55|110.5|110.65|110.5|110.45|110.4|35477
1606489700000|2020-11-27 15:08:20|||||||||905
1606489720000|2020-11-27 15:08:40|||||||||27904
1606489730000|2020-11-27 15:08:50|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.55|3382
1606489740000|2020-11-27 15:09:00|110.7|110.6|110.7|110.65|110.7|110.65|110.7|110.6|9342
1606489750000|2020-11-27 15:09:10|110.75||110.75||110.75||110.7||11863
1606489770000|2020-11-27 15:09:30|||||||||1987
1606489780000|2020-11-27 15:09:40|110.7|110.6|110.75|110.65|110.8|110.7|110.7|110.6|19838
1606489800000|2020-11-27 15:10:00|110.7|110.6|110.7|110.55|110.7|110.6|110.7|110.55|2940
1606489810000|2020-11-27 15:10:10||110.6||110.6||110.6||110.6|105
1606489820000|2020-11-27 15:10:20|110.65|110.55|110.65|110.55|110.7|110.6|110.65|110.55|11372
1606489830000|2020-11-27 15:10:30|110.7|110.6|110.75|110.65|110.8|110.65|110.7|110.6|14770
1606489840000|2020-11-27 15:10:40||110.6||110.6||110.6||110.6|80
1606489860000|2020-11-27 15:11:00|||||||||10000
1606489870000|2020-11-27 15:11:10|110.8|110.65|110.75|110.6|110.8|110.7|110.6|110.55|57102
1606489880000|2020-11-27 15:11:20|||||||||4689
1606489890000|2020-11-27 15:11:30||110.65||110.65||110.65||110.65|22113
1606489910000|2020-11-27 15:11:50|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|2010
1606489920000|2020-11-27 15:12:00|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|3456
1606489930000|2020-11-27 15:12:10|110.6|110.5|110.6|110.5|110.65|110.5|110.6|110.5|8389
1606489940000|2020-11-27 15:12:20|110.55|110.45|110.55|110.5|110.6|110.5|110.55|110.4|17206
1606489950000|2020-11-27 15:12:30|||||||||889
1606489990000|2020-11-27 15:13:10|||||||||3271
1606490000000|2020-11-27 15:13:20|||||||||5916
1606490010000|2020-11-27 15:13:30|110.5|110.45|110.5|110.35|110.55|110.45|110.5|110.35|10422
1606490020000|2020-11-27 15:13:40|110.45|110.3|110.45|110.3|110.45|110.35|110.4|110.3|18806
1606490040000|2020-11-27 15:14:00|110.4||110.4||110.4||110.4||4842
1606490050000|2020-11-27 15:14:10|||||||||3624
1606490070000|2020-11-27 15:14:30|||||||||589
1606490080000|2020-11-27 15:14:40|||||||||1142
1606490090000|2020-11-27 15:14:50|110.45|110.35|110.45|110.3|110.45|110.35|110.4|110.3|15088
1606490100000|2020-11-27 15:15:00|||||||||181
1606490110000|2020-11-27 15:15:10|110.4|110.25|110.4|110.3|110.4|110.3|110.4|110.25|3310
1606490120000|2020-11-27 15:15:20|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|5979
1606490150000|2020-11-27 15:15:50|110.25|110.15|110.25|110.15|110.25|110.2|110.25|110.15|30962
1606490160000|2020-11-27 15:16:00|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|1777
1606490170000|2020-11-27 15:16:10|110.2||110.2||110.2||110.2||1477
1606490180000|2020-11-27 15:16:20|110.25|110.15|110.25|110.15|110.3|110.2|110.25|110.15|29234
1606490190000|2020-11-27 15:16:30|||||||||121
1606490210000|2020-11-27 15:16:50||110.1||110.1||110.1||110.1|12188
1606490220000|2020-11-27 15:17:00||110.15||110.15||110.15||110.15|8000
1606490230000|2020-11-27 15:17:10|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|4362
1606490270000|2020-11-27 15:17:50|||||||||6427
1606490300000|2020-11-27 15:18:20|110.1||110.15||110.15||110.1||15397
1606490310000|2020-11-27 15:18:30|||||||||993
1606490320000|2020-11-27 15:18:40|110.1|110.1|109.95|109.85|110.1|110.1|109.95|109.85|20686
1606490330000|2020-11-27 15:18:50|109.9|109.8|109.85|109.75|109.95|109.85|109.85|109.75|10076
1606490340000|2020-11-27 15:19:00|||||||||4650
1606490350000|2020-11-27 15:19:10|109.8|109.7|109.75|109.6|109.8|109.7|109.7|109.6|31512
1606490360000|2020-11-27 15:19:20|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.65|6327
1606490370000|2020-11-27 15:19:30|||||||||6706
1606490380000|2020-11-27 15:19:40|||||||||2477
1606490390000|2020-11-27 15:19:50|||||||||906
1606490400000|2020-11-27 15:20:00|109.7|109.6|109.75|109.65|109.75|109.65|109.7|109.6|7690
1606490410000|2020-11-27 15:20:10|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|9132
1606490420000|2020-11-27 15:20:20|109.65|109.55|109.65|109.55|109.65|109.55|109.6|109.5|34779
1606490430000|2020-11-27 15:20:30||109.5||109.5||109.55||109.45|12098
1606490450000|2020-11-27 15:20:50|||||||||100
1606490460000|2020-11-27 15:21:00|109.7|109.55|109.85|109.75|109.9|109.75|109.65|109.55|60049
1606490470000|2020-11-27 15:21:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|2349
1606490480000|2020-11-27 15:21:20|||||||||200
1606490490000|2020-11-27 15:21:30|||||||||351
1606490510000|2020-11-27 15:21:50|109.75|109.65|109.75|109.65|109.8|109.65|109.75|109.65|3132
1606490520000|2020-11-27 15:22:00|109.7|109.6|109.7|109.6|109.75|109.6|109.7|109.55|5441
1606490530000|2020-11-27 15:22:10|109.75||109.7||109.75||109.7||54
1606490550000|2020-11-27 15:22:30|109.75|109.65|109.75|109.6|109.75|109.65|109.65|109.6|6674
1606490570000|2020-11-27 15:22:50|||||||||415
1606490590000|2020-11-27 15:23:10|||||||||2110
1606490610000|2020-11-27 15:23:30||109.65||109.65||109.65||109.65|2095
1606490630000|2020-11-27 15:23:50|||||||||4469
1606490660000|2020-11-27 15:24:20|||||||||1200
1606490670000|2020-11-27 15:24:30|109.8|109.7|109.8|109.7|109.8|109.7|109.75|109.7|15857
1606490690000|2020-11-27 15:24:50|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|4510
1606490700000|2020-11-27 15:25:00|||||||||88
1606490710000|2020-11-27 15:25:10|||||||||10720
1606490730000|2020-11-27 15:25:30||109.6||109.6||109.6||109.6|3498
1606490740000|2020-11-27 15:25:40|||||||||624
1606490750000|2020-11-27 15:25:50|109.7||109.7||109.7||109.7||1101
1606490760000|2020-11-27 15:26:00|109.65|109.55|109.65|109.6|109.7|109.6|109.65|109.55|13048
1606490770000|2020-11-27 15:26:10|||||||||5060
1606490780000|2020-11-27 15:26:20|||||||||200
1606490800000|2020-11-27 15:26:40||109.55||109.55||109.6||109.55|4400
1606490810000|2020-11-27 15:26:50|||||||||9157
1606490820000|2020-11-27 15:27:00|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|20936
1606490860000|2020-11-27 15:27:40|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|4212
1606490880000|2020-11-27 15:28:00|109.55|109.45|109.6|109.55|109.65|109.55|109.55|109.45|45281
1606490910000|2020-11-27 15:28:30|||||||||13604
1606490920000|2020-11-27 15:28:40||109.5||109.5||109.5||109.5|11883
1606490940000|2020-11-27 15:29:00|||||||||4487
1606490960000|2020-11-27 15:29:20|109.65|109.55|109.65|109.55|109.65|109.55|109.6|109.55|19490
1606490970000|2020-11-27 15:29:30|||||||||1817
1606490980000|2020-11-27 15:29:40|||||||||2127
1606490990000|2020-11-27 15:29:50|||||||||15968
1606491000000|2020-11-27 15:30:00|||||||||362
1606491010000|2020-11-27 15:30:10||109.6||109.6||109.6||109.6|19231
1606491020000|2020-11-27 15:30:20|109.7|109.65|109.75|109.7|109.75|109.7|109.7|109.65|54406
1606491030000|2020-11-27 15:30:30|109.7|109.65|109.75|109.65|109.75|109.7|109.7|109.65|3971
1606491040000|2020-11-27 15:30:40|109.7|109.7|109.75|109.65|109.75|109.7|109.7|109.65|1396
1606491050000|2020-11-27 15:30:50|109.7|109.6|109.75|109.65|109.75|109.65|109.7|109.6|9771
1606491060000|2020-11-27 15:31:00||109.6||109.6||109.6||109.6|1379
1606491070000|2020-11-27 15:31:10||109.7||109.6||109.7||109.6|6000
1606491090000|2020-11-27 15:31:30|109.7|109.55|109.7|109.6|109.7|109.6|109.7|109.55|15103
1606491100000|2020-11-27 15:31:40|109.65|109.55|109.7|109.6|109.7|109.65|109.65|109.55|14443
1606491110000|2020-11-27 15:31:50|109.75|109.7|109.75|109.7|109.75|109.7|109.7|109.6|24360
1606491120000|2020-11-27 15:32:00|109.7|109.65|109.65|109.55|109.75|109.65|109.6|109.5|20992
1606491130000|2020-11-27 15:32:10|109.7|109.6|109.7|109.55|109.7|109.6|109.65|109.55|1547
1606491140000|2020-11-27 15:32:20|109.75|109.6|109.8|109.7|109.8|109.7|109.7|109.6|26925
1606491150000|2020-11-27 15:32:30|||||||||6
1606491170000|2020-11-27 15:32:50|||||||||5534
1606491180000|2020-11-27 15:33:00|||||||||1000
1606491200000|2020-11-27 15:33:20|||||||||455779
1606491210000|2020-11-27 15:33:30|||||||||500
1606491220000|2020-11-27 15:33:40|||||||||103
1606491230000|2020-11-27 15:33:50|109.75|109.65|109.75|109.65|109.75|109.7|109.7|109.65|13822
1606491250000|2020-11-27 15:34:10|109.7|109.6|109.8|109.65|109.8|109.75|109.7|109.6|36307
1606491280000|2020-11-27 15:34:40|109.75|109.7|109.8|109.65|109.8|109.7|109.75|109.65|7247
1606491290000|2020-11-27 15:34:50|109.75|109.6|109.75|109.6|109.75|109.6|109.7|109.6|4300
1606491300000|2020-11-27 15:35:00||109.65||109.6||109.65||109.6|2000
1606491310000|2020-11-27 15:35:10|109.7|109.7|109.75|109.6|109.75|109.7|109.7|109.6|820
1606491320000|2020-11-27 15:35:20|||||||||176
1606491330000|2020-11-27 15:35:30|||||||||1007
1606491350000|2020-11-27 15:35:50|109.8|109.65|109.75|109.7|109.8|109.7|109.75|109.65|9731
1606491360000|2020-11-27 15:36:00|109.8|109.75|109.85|109.75|109.85|109.75|109.8|109.75|31492
1606491370000|2020-11-27 15:36:10|109.9|109.8|110|109.9|110|109.95|109.85|109.8|43847
1606491380000|2020-11-27 15:36:20|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|3005
1606491390000|2020-11-27 15:36:30|110||110||110||110||26718
1606491420000|2020-11-27 15:37:00|109.95|109.8|110|109.85|110|109.85|109.95|109.8|15894
1606491430000|2020-11-27 15:37:10|110.05|109.9|110|109.9|110.05|109.9|110|109.9|13067
1606491440000|2020-11-27 15:37:20|||||||||671
1606491450000|2020-11-27 15:37:30|109.95|109.85|110|109.85|110|109.9|109.95|109.85|4169
1606491460000|2020-11-27 15:37:40|||||||||9044
1606491470000|2020-11-27 15:37:50|||||||||532
1606491480000|2020-11-27 15:38:00|||||||||43729
1606491490000|2020-11-27 15:38:10|||||||||3182
1606491510000|2020-11-27 15:38:30|||||||||2097
1606491520000|2020-11-27 15:38:40|110.05|109.9|110.05|109.95|110.05|109.95|110|109.9|13222
1606491540000|2020-11-27 15:39:00|110|109.9|110.05|109.95|110.05|109.95|110|109.9|16195
1606491550000|2020-11-27 15:39:10|110|109.9|110|109.95|110|109.95|109.95|109.9|11872
1606491560000|2020-11-27 15:39:20|||||||||378
1606491570000|2020-11-27 15:39:30|109.95|109.9|110|109.95|110|109.95|109.95|109.9|9776
1606491580000|2020-11-27 15:39:40||109.9||109.9||109.9||109.9|831
1606491590000|2020-11-27 15:39:50|||||||||800
1606491600000|2020-11-27 15:40:00|109.95|109.85|109.95|109.9|109.95|109.9|109.95|109.85|4296
1606491610000|2020-11-27 15:40:10|109.9|109.85|109.95|109.85|109.95|109.9|109.9|109.85|8289
1606491620000|2020-11-27 15:40:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|42354
1606491630000|2020-11-27 15:40:30|109.9|109.8|109.9|109.8|109.95|109.8|109.9|109.8|2108
1606491640000|2020-11-27 15:40:40||109.85||109.85||109.85||109.85|230
1606491670000|2020-11-27 15:41:10|109.85|109.8|109.85|109.8|109.9|109.8|109.85|109.8|32550
1606491680000|2020-11-27 15:41:20|109.8|109.75|109.85|109.75|109.85|109.8|109.8|109.75|8722
1606491690000|2020-11-27 15:41:30||109.8||109.75||109.8||109.75|9730
1606491700000|2020-11-27 15:41:40|||||||||10181
1606491710000|2020-11-27 15:41:50|||||||||895
1606491720000|2020-11-27 15:42:00|||||||||500
1606491730000|2020-11-27 15:42:10|109.9|109.8|109.85|109.75|109.9|109.8|109.85|109.75|45989
1606491750000|2020-11-27 15:42:30|||||||||1138
1606491760000|2020-11-27 15:42:40|||||||||79
1606491770000|2020-11-27 15:42:50|109.8|109.7|109.7|109.65|109.8|109.7|109.7|109.6|50753
1606491780000|2020-11-27 15:43:00|109.65|109.6|109.6|109.5|109.7|109.6|109.55|109.45|34738
1606491790000|2020-11-27 15:43:10|109.55|109.45|109.45|109.35|109.55|109.45|109.45|109.35|43029
1606491800000|2020-11-27 15:43:20|109.4|109.3|109.45|109.3|109.5|109.35|109.4|109.3|201213
1606491810000|2020-11-27 15:43:30|109.4|109.25|109.4|109.3|109.4|109.3|109.4|109.25|5120
1606491820000|2020-11-27 15:43:40|109.35|109.25|109.25|109.15|109.35|109.25|109.25|109.15|13179
1606491830000|2020-11-27 15:43:50|||||||||3986
1606491840000|2020-11-27 15:44:00|109.2|109.1|109.3|109.25|109.3|109.25|109.2|109.1|20977
1606491850000|2020-11-27 15:44:10||109.15||109.15||109.15||109.15|1927
1606491860000|2020-11-27 15:44:20||109.2||109.2||109.2||109.2|50
1606491870000|2020-11-27 15:44:30||109.25||109.25||109.25||109.25|9184
1606491880000|2020-11-27 15:44:40|109.35|109.3|109.5|109.35|109.5|109.45|109.3|109.3|184014
1606491890000|2020-11-27 15:44:50|109.45||109.45||109.45||109.45||500
1606491900000|2020-11-27 15:45:00|||||||||3911
1606491920000|2020-11-27 15:45:20|||||||||1354
1606491930000|2020-11-27 15:45:30|109.5|109.4|109.5|109.4|109.5|109.4|109.45|109.4|9544
1606491940000|2020-11-27 15:45:40|||||||||2700
1606491950000|2020-11-27 15:45:50|||||||||22705
1606491960000|2020-11-27 15:46:00|109.45|109.35|109.4|109.3|109.5|109.35|109.4|109.3|11649
1606491970000|2020-11-27 15:46:10|109.35|109.35|109.35|109.25|109.35|109.35|109.35|109.2|25505
1606491980000|2020-11-27 15:46:20|109.3|109.2|109.3|109.15|109.35|109.25|109.25|109.15|24118
1606491990000|2020-11-27 15:46:30|||||||||6232
1606492000000|2020-11-27 15:46:40|109.25|109.2|109.4|109.3|109.45|109.4|109.25|109.2|214551
1606492010000|2020-11-27 15:46:50|||||||||3930
1606492020000|2020-11-27 15:47:00|||||||||1000
1606492030000|2020-11-27 15:47:10|109.45|109.35|109.5|109.4|109.5|109.45|109.45|109.35|24623
1606492050000|2020-11-27 15:47:30|||||||||5000
1606492060000|2020-11-27 15:47:40|||||||||9075
1606492080000|2020-11-27 15:48:00|109.55|109.5|109.55|109.4|109.55|109.5|109.5|109.4|28186
1606492090000|2020-11-27 15:48:10|109.5|109.35|109.45|109.35|109.5|109.35|109.45|109.35|1605
1606492100000|2020-11-27 15:48:20|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.2|18966
1606492130000|2020-11-27 15:48:50|109.35|109.25|109.35|109.3|109.35|109.3|109.3|109.25|11616
1606492140000|2020-11-27 15:49:00|109.4|109.35|109.45|109.4|109.5|109.4|109.35|109.3|93469
1606492150000|2020-11-27 15:49:10|109.5|109.45|109.5|109.45|109.55|109.45|109.5|109.45|7727
1606492160000|2020-11-27 15:49:20|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|23929
1606492170000|2020-11-27 15:49:30|||||||||2739
1606492200000|2020-11-27 15:50:00|109.5|109.5|109.5|109.45|109.55|109.5|109.5|109.45|16792
1606492210000|2020-11-27 15:50:10|109.45|109.4|109.45|109.35|109.5|109.4|109.45|109.35|35654
1606492220000|2020-11-27 15:50:20|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|41655
1606492230000|2020-11-27 15:50:30|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|960
1606492240000|2020-11-27 15:50:40|||||||||9255
1606492250000|2020-11-27 15:50:50|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|595
1606492260000|2020-11-27 15:51:00|109.25|109.15|109.25|109.15|109.25|109.2|109.2|109.15|2144
1606492270000|2020-11-27 15:51:10|109.2|109.1|109.2|109.1|109.25|109.1|109.2|109.1|19704
1606492280000|2020-11-27 15:51:20|109.15|109.05|109.15|109.05|109.15|109.1|109.1|109.05|5016
1606492290000|2020-11-27 15:51:30|109.1|109|109.05|108.95|109.1|109.05|109|108.95|53705
1606492310000|2020-11-27 15:51:50|109|108.9|109|108.9|109.05|108.9|108.95|108.9|14654
1606492320000|2020-11-27 15:52:00|||||||||9823
1606492330000|2020-11-27 15:52:10||108.95||108.95||108.95||108.95|7562
1606492360000|2020-11-27 15:52:40|108.95|108.9|108.95|108.9|108.95|108.9|108.9|108.85|17138
1606492390000|2020-11-27 15:53:10|108.9|108.85|108.9|108.85|108.9|108.85|108.85|108.8|15696
1606492400000|2020-11-27 15:53:20||108.8||108.8||108.85||108.8|10441
1606492420000|2020-11-27 15:53:40|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|12938
1606492430000|2020-11-27 15:53:50|108.8||108.8||108.85||108.8||3127
1606492440000|2020-11-27 15:54:00|108.75|108.7|108.75|108.7|108.8|108.75|108.75|108.65|44450
1606492450000|2020-11-27 15:54:10||108.65||108.7||108.7||108.65|109504
1606492460000|2020-11-27 15:54:20|108.7|108.65|108.7|108.6|108.75|108.65|108.7|108.6|18535
1606492470000|2020-11-27 15:54:30|108.65|108.55|108.45|108.35|108.65|108.55|108.45|108.35|173837
1606492480000|2020-11-27 15:54:40|108.4|108.3|108.3|108.2|108.4|108.35|108.25|108.2|126131
1606492490000|2020-11-27 15:54:50|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.1|17712
1606492500000|2020-11-27 15:55:00|108.2|108.2|108.25|108.2|108.3|108.2|108.2|108.1|79816
1606492510000|2020-11-27 15:55:10|108.2|108.15|108.15|108.05|108.25|108.2|108.15|108.05|40151
1606492520000|2020-11-27 15:55:20|108.2|108.1|108.1|108.05|108.2|108.1|108.1|108|17283
1606492540000|2020-11-27 15:55:40|108.15|108|108.15|108.05|108.15|108.1|108.15|108|13771
1606492550000|2020-11-27 15:55:50|||||||||9198
1606492560000|2020-11-27 15:56:00|108.1|108|108.05|108|108.1|108.05|108|107.9|77307
1606492570000|2020-11-27 15:56:10|108|107.95|107.9|107.8|108|107.95|107.9|107.8|38525
1606492580000|2020-11-27 15:56:20|107.95|107.85|107.9|107.8|107.95|107.9|107.9|107.8|124543
1606492590000|2020-11-27 15:56:30|||||||||20000
1606492620000|2020-11-27 15:57:00|||||||||1230
1606492630000|2020-11-27 15:57:10|||||||||19100
1606492640000|2020-11-27 15:57:20|107.85|107.75|107.85|107.75|107.85|107.75|107.8|107.7|145171
1606492650000|2020-11-27 15:57:30|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.6|70596
1606492660000|2020-11-27 15:57:40|||||||||6200
1606492670000|2020-11-27 15:57:50|107.7|107.6|107.7|107.6|107.75|107.65|107.65|107.6|34946
1606492680000|2020-11-27 15:58:00|||||||||4065
1606492690000|2020-11-27 15:58:10|||||||||18984
1606492700000|2020-11-27 15:58:20|107.65|107.55|107.7|107.6|107.7|107.6|107.65|107.55|12135
1606492710000|2020-11-27 15:58:30|107.65|107.55|107.7|107.55|107.7|107.55|107.65|107.55|2995
1606492720000|2020-11-27 15:58:40|107.65||107.65||107.65||107.65||44165
1606492730000|2020-11-27 15:58:50|107.6|107.5|107.6|107.5|107.65|107.5|107.6|107.5|30510
1606492740000|2020-11-27 15:59:00|107.55|107.45|107.55|107.45|107.6|107.55|107.55|107.45|87311
1606492750000|2020-11-27 15:59:10|107.6|107.5|107.35|107.25|107.6|107.5|107.35|107.25|33832
1606492760000|2020-11-27 15:59:20|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|14256
1606492770000|2020-11-27 15:59:30|107.4|107.3|107.35|107.25|107.4|107.3|107.35|107.25|17840
1606492780000|2020-11-27 15:59:40|107.3|107.2|107.25|107.15|107.35|107.2|107.2|107.15|55720
1606492790000|2020-11-27 15:59:50|107.2|107.1|107.25|107.1|107.25|107.2|107.2|107.1|19972
1606492800000|2020-11-27 16:00:00|107.2|107.05|107.15|107.05|107.25|107.1|107.15|107.05|69210
1606492810000|2020-11-27 16:00:10|107.1|107|107.1|107|107.15|107.1|107.1|107|33777
1606492820000|2020-11-27 16:00:20|107.15|107.05|107.2|107.15|107.2|107.15|107.1|107|208723
1606492830000|2020-11-27 16:00:30|107.25|107.1|107.15|107.05|107.25|107.1|107.15|107.05|38284
1606492850000|2020-11-27 16:00:50|107.1|107.1|107.15|107.05|107.15|107.1|107.1|107.05|37298
1606492860000|2020-11-27 16:01:00|107.2|107.1|107.2|107.05|107.2|107.1|107.15|107.05|28425
1606492870000|2020-11-27 16:01:10|107.25|107.15|107.25|107.15|107.25|107.15|107.2|107.15|35845
1606492890000|2020-11-27 16:01:30|107.3|107.2|107.3|107.2|107.35|107.25|107.25|107.15|164918
1606492900000|2020-11-27 16:01:40|107.35|107.15|107.35|107.2|107.35|107.3|107.3|107.15|99260
1606492910000|2020-11-27 16:01:50|107.3|107.3|107.3|107.2|107.3|107.3|107.3|107.2|7660
1606492920000|2020-11-27 16:02:00|107.25|107.25|107.3|107.25|107.35|107.25|107.25|107.2|34847
1606492930000|2020-11-27 16:02:10|107.35||107.35||107.35||107.35||13850
1606492940000|2020-11-27 16:02:20|107.4|107.3|107.4|107.25|107.45|107.35|107.35|107.25|54691
1606492950000|2020-11-27 16:02:30|||||||||16020
1606492960000|2020-11-27 16:02:40|107.35|107.3|107.35|107.25|107.35|107.3|107.35|107.25|6439
1606492970000|2020-11-27 16:02:50|||||||||1355
1606492980000|2020-11-27 16:03:00|107.3|107.2|107.25|107.1|107.3|107.2|107.2|107.1|30621
1606492990000|2020-11-27 16:03:10||107.2||107.2||107.2||107.2|1875
1606493000000|2020-11-27 16:03:20|107.2|107.15|107.1|107|107.2|107.15|107.1|107|48303
1606493010000|2020-11-27 16:03:30|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|11101
1606493020000|2020-11-27 16:03:40|107.1|107|107.1|107|107.1|107|107.1|107|2760
1606493030000|2020-11-27 16:03:50|107.05|106.95|107|106.9|107.05|106.95|107|106.9|98599
1606493040000|2020-11-27 16:04:00|||||||||472
1606493050000|2020-11-27 16:04:10|||||||||510
1606493060000|2020-11-27 16:04:20|106.95|106.85|106.9|106.85|106.95|106.9|106.85|106.75|93806
1606493070000|2020-11-27 16:04:30|106.95||106.9||106.95||106.9||34193
1606493080000|2020-11-27 16:04:40|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.9|17631
1606493090000|2020-11-27 16:04:50|107||107||107||106.95||10547
1606493100000|2020-11-27 16:05:00|107.05|106.95|107.05|107|107.1|107.05|107|106.95|71245
1606493110000|2020-11-27 16:05:10|107.1||107.1||107.1||107.1||56
1606493120000|2020-11-27 16:05:20|107.15|107.05|107.15|107|107.15|107.05|107.1|107|18547
1606493130000|2020-11-27 16:05:30|107.1|106.95|107.05|106.95|107.1|107|107.05|106.95|16798
1606493140000|2020-11-27 16:05:40|107|106.9|107|106.9|107|106.9|106.9|106.85|31712
1606493150000|2020-11-27 16:05:50|106.95|106.95|106.95|106.85|106.95|106.95|106.95|106.85|14728
1606493160000|2020-11-27 16:06:00|107|106.9|107|106.9|107|106.9|106.95|106.85|23308
1606493170000|2020-11-27 16:06:10|106.95|106.85|106.85|106.75|106.95|106.85|106.8|106.75|31913
1606493180000|2020-11-27 16:06:20|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.65|12326
1606493190000|2020-11-27 16:06:30|106.8|106.7|106.85|106.75|106.85|106.75|106.8|106.7|39873
1606493200000|2020-11-27 16:06:40|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|52559
1606493210000|2020-11-27 16:06:50|||||||||125344
1606493220000|2020-11-27 16:07:00|106.9|106.9|106.95|106.9|107|106.9|106.9|106.85|87258
1606493230000|2020-11-27 16:07:10|107|106.95|106.95|106.9|107|106.95|106.95|106.85|66681
1606493240000|2020-11-27 16:07:20|107|106.85|106.95|106.9|107|106.9|106.95|106.85|18386
1606493250000|2020-11-27 16:07:30||106.85||106.9||106.9||106.85|16872
1606493260000|2020-11-27 16:07:40||106.85||106.9||106.9||106.85|4544
1606493270000|2020-11-27 16:07:50||106.85||106.9||106.9||106.85|18839
1606493280000|2020-11-27 16:08:00|107||107||107||106.95||46385
1606493290000|2020-11-27 16:08:10|||||||||10000
1606493300000|2020-11-27 16:08:20|107.05|107|106.95|106.85|107.05|107|106.9|106.85|58235
1606493310000|2020-11-27 16:08:30||106.9||106.9||106.9||106.9|16881
1606493320000|2020-11-27 16:08:40|106.9|106.85|106.9|106.8|106.9|106.85|106.85|106.8|12313
1606493330000|2020-11-27 16:08:50||106.75||106.8||106.8||106.75|38423
1606493340000|2020-11-27 16:09:00||106.75||106.75||106.8||106.75|8953
1606493350000|2020-11-27 16:09:10|106.85|106.7|106.8|106.75|106.85|106.75|106.8|106.7|29263
1606493360000|2020-11-27 16:09:20|106.75|106.7|106.6|106.5|106.75|106.7|106.6|106.5|65983
1606493370000|2020-11-27 16:09:30||106.45||106.45||106.5||106.45|29015
1606493380000|2020-11-27 16:09:40|106.65|106.5|106.6|106.45|106.65|106.5|106.6|106.45|62201
1606493390000|2020-11-27 16:09:50|106.65|106.6|106.65|106.6|106.7|106.6|106.6|106.5|243199
1606493400000|2020-11-27 16:10:00|106.7||106.7||106.7||106.7||50294
1606493410000|2020-11-27 16:10:10|106.75|106.65|106.75|106.65|106.75|106.7|106.7|106.6|99714
1606493420000|2020-11-27 16:10:20|||||||||50000
1606493430000|2020-11-27 16:10:30|106.8|106.75|106.8|106.75|106.85|106.8|106.8|106.7|70915
1606493440000|2020-11-27 16:10:40|106.85|106.7|106.8|106.75|106.85|106.75|106.8|106.7|55216
1606493450000|2020-11-27 16:10:50|106.85|106.85|106.85|106.8|106.9|106.85|106.85|106.8|41828
1606493460000|2020-11-27 16:11:00|106.9|106.85|106.9|106.85|106.95|106.85|106.85|106.8|35208
1606493470000|2020-11-27 16:11:10|106.85|106.8|106.8|106.75|106.85|106.85|106.8|106.75|23584
1606493480000|2020-11-27 16:11:20||106.7||106.7||106.75||106.7|3260
1606493490000|2020-11-27 16:11:30|106.75|106.65|106.75|106.65|106.75|106.7|106.75|106.65|6114
1606493500000|2020-11-27 16:11:40|106.8|106.7|106.8|106.7|106.8|106.7|106.75|106.7|25370
1606493510000|2020-11-27 16:11:50||106.75||106.7||106.75||106.7|3428
1606493520000|2020-11-27 16:12:00|106.85|106.75|106.85|106.75|106.85|106.75|106.8|106.7|46140
1606493530000|2020-11-27 16:12:10||106.8||106.8||106.8||106.8|5667
1606493540000|2020-11-27 16:12:20|||||||||14960
1606493550000|2020-11-27 16:12:30|106.9||106.9||106.9||106.85||50606
1606493560000|2020-11-27 16:12:40||106.85||106.85||106.85||106.85|4302
1606493570000|2020-11-27 16:12:50|106.95|106.9|107|106.9|107|106.9|106.9|106.9|96139
1606493580000|2020-11-27 16:13:00|||||||||1163
1606493590000|2020-11-27 16:13:10|||||||||5572
1606493600000|2020-11-27 16:13:20|107.05|106.95|107.05|106.95|107.05|106.95|107|106.9|70365
1606493610000|2020-11-27 16:13:30|||||||||950
1606493620000|2020-11-27 16:13:40|107.1|107|107.1|106.95|107.1|107|107.05|106.95|29660
1606493630000|2020-11-27 16:13:50||107.05||107||107.05||106.95|10575
1606493640000|2020-11-27 16:14:00|||||||||7834
1606493660000|2020-11-27 16:14:20|107.05|106.95|107|106.9|107.05|107|106.95|106.85|31357
1606493670000|2020-11-27 16:14:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|20092
1606493680000|2020-11-27 16:14:40|106.9|106.8|106.85|106.8|106.95|106.85|106.8|106.75|23285
1606493690000|2020-11-27 16:14:50|||||||||1849
1606493700000|2020-11-27 16:15:00|106.95||106.95||106.95||106.95||4608
1606493720000|2020-11-27 16:15:20|||||||||4245
1606493730000|2020-11-27 16:15:30|107|106.9|107|106.85|107|106.9|107|106.85|0
1606493740000|2020-11-27 16:15:40||106.9||106.9||106.9||106.9|1291
1606493750000|2020-11-27 16:15:50|107.05||107.05||107.05||107.05||0
1606493760000|2020-11-27 16:16:00|107.1|106.95|107.15|107|107.15|107|107.1|106.95|7817
1606493770000|2020-11-27 16:16:10|107.2|107.05|107.15|107.05|107.25|107.1|107.15|107.05|17166
1606493780000|2020-11-27 16:16:20||107||107||107||107|860
1606493800000|2020-11-27 16:16:40|107.1|106.95|107.1|106.95|107.15|106.95|107.1|106.95|2417
1606493810000|2020-11-27 16:16:50|107.15|107|107.2|107.05|107.2|107.05|107.15|107|4603
1606493820000|2020-11-27 16:17:00|107.15|107|107.15|107|107.2|107|107.15|107|2181
1606493840000|2020-11-27 16:17:20|||||||||1100
1606493850000|2020-11-27 16:17:30|107.2|107.05|107.2|107.05|107.2|107.05|107.2|107.05|0
1606493860000|2020-11-27 16:17:40|||||||||1448
1606493890000|2020-11-27 16:18:10|||||||||4806
1606493900000|2020-11-27 16:18:20|107.15|107.1|107.2|107.05|107.2|107.1|107.15|107.05|2338
1606493930000|2020-11-27 16:18:50|107.15|107|107.15|107|107.2|107|107.15|107|0
1606493940000|2020-11-27 16:19:00|||||||||795
1606493950000|2020-11-27 16:19:10|107.2|107.05|107.2|107.05|107.2|107.05|107.2|107.05|0
1606493960000|2020-11-27 16:19:20||107.1||107.05||107.1||107.05|5796
1606493980000|2020-11-27 16:19:40||107||107.05||107.05||107|3045
1606493990000|2020-11-27 16:19:50|||||||||7307
1606494010000|2020-11-27 16:20:10|107.25|107.1|107.25|107.1|107.25|107.15|107.25|107.1|6135
1606494040000|2020-11-27 16:20:40|107.3|107.15|107.3|107.15|107.3|107.15|107.3|107.15|2890
1606494070000|2020-11-27 16:21:10|107.35|107.2|107.3|107.15|107.35|107.2|107.3|107.15|7165
1606494090000|2020-11-27 16:21:30||107.2||107.2||107.2||107.2|3411
1606494100000|2020-11-27 16:21:40|107.35||107.35||107.35||107.35||0
1606494110000|2020-11-27 16:21:50||107.25||107.2||107.25||107.2|0
1606494140000|2020-11-27 16:22:20|||||||||110
1606494150000|2020-11-27 16:22:30|107.3|107.15|107.35|107.2|107.35|107.2|107.3|107.15|200
1606494200000|2020-11-27 16:23:20|107.3||107.3||107.35||107.3||4596
1606494210000|2020-11-27 16:23:30|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|11992
1606494220000|2020-11-27 16:23:40|107.25||107.2||107.25||107.2||0
1606494230000|2020-11-27 16:23:50|107.15|107|107.15|107|107.15|107|107.15|107|2708
1606494240000|2020-11-27 16:24:00|107.05|106.9|107.05|106.9|107.05|106.9|107.05|106.9|4152
1606494260000|2020-11-27 16:24:20|107|106.85|106.95|106.8|107|106.85|106.95|106.8|3933
1606494270000|2020-11-27 16:24:30|106.9||106.95||106.95||106.9||1801
1606494280000|2020-11-27 16:24:40|106.9|106.75|106.9|106.75|106.9|106.75|106.85|106.75|1241
1606494290000|2020-11-27 16:24:50|106.95|106.8|107|106.85|107|106.85|106.95|106.8|5200
1606494300000|2020-11-27 16:25:00|107.1|106.9|107.1|106.95|107.1|106.95|107.1|106.9|8475
1606494310000|2020-11-27 16:25:10|107.15|107|107.15|107|107.15|107|107.15|107|93
1606494320000|2020-11-27 16:25:20|||||||||271
1606494340000|2020-11-27 16:25:40|||||||||5633
1606494350000|2020-11-27 16:25:50|107.2|107.05|107.2|107.05|107.2|107.05|107.2|107.05|0
1606494360000|2020-11-27 16:26:00|107.35|107.25|107.45|107.25|107.45|107.25|107.35|107.25|6169
1606494370000|2020-11-27 16:26:10|||||||||3
1606494390000|2020-11-27 16:26:30|||||||||1033
1606494400000|2020-11-27 16:26:40|107.4|107.3|107.45|107.3|107.45|107.3|107.4|107.3|3795
1606494410000|2020-11-27 16:26:50|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|1200
1606494420000|2020-11-27 16:27:00|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.45|0
1606494430000|2020-11-27 16:27:10|107.65||107.65||107.65||107.65||0
1606494440000|2020-11-27 16:27:20|107.6|107.45|107.6|107.45|107.6|107.5|107.6|107.4|463
1606494450000|2020-11-27 16:27:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|3018
1606494460000|2020-11-27 16:27:40|107.8||107.8||107.8||107.8||2018
1606494470000|2020-11-27 16:27:50|107.7|107.6|107.7|107.6|107.7|107.65|107.7|107.6|2028
1606494480000|2020-11-27 16:28:00|107.65|107.5|107.65|107.5|107.65|107.5|107.65|107.5|3780
1606494490000|2020-11-27 16:28:10|107.6|107.45|107.5|107.4|107.6|107.45|107.5|107.4|1263
1606494500000|2020-11-27 16:28:20|107.45|107.35|107.5|107.35|107.5|107.35|107.45|107.35|3986
1606494520000|2020-11-27 16:28:40|107.55|107.4|107.55|107.4|107.55|107.4|107.55|107.4|0
1606494530000|2020-11-27 16:28:50|107.5|107.35|107.5|107.4|107.5|107.4|107.5|107.35|15
1606494540000|2020-11-27 16:29:00|107.55|107.45|107.5|107.3|107.55|107.45|107.5|107.3|17844
1606494550000|2020-11-27 16:29:10|107.45||107.45||107.45||107.45||1
1606494560000|2020-11-27 16:29:20|107.5||107.5||107.5||107.5||0
1606494570000|2020-11-27 16:29:30|107.55|107.35|107.55|107.4|107.55|107.4|107.55|107.35|14
1606494580000|2020-11-27 16:29:40|107.6|107.45|107.65|107.45|107.7|107.55|107.6|107.45|1486
1606494590000|2020-11-27 16:29:50|107.7|107.5|107.95|107.75|107.95|107.75|107.7|107.5|217
1606723200000|2020-11-30 08:00:00|107.4|106.85|107.4|107|107.4|107|107.4|106.85|0
1606723210000|2020-11-30 08:00:10|107.7|107.05|107.25|106.7|107.7|107.35|106.15|106|143314
1606723220000|2020-11-30 08:00:20|107.2|106.6|107.2|106.5|107.2|106.6|107.2|106.5|140892
1606723230000|2020-11-30 08:00:30||106.6||106.7||106.7||106.6|50263
1606723240000|2020-11-30 08:00:40|||||||||34765
1606723250000|2020-11-30 08:00:50|107.15||107.15||107.15||107.15||60538
1606723260000|2020-11-30 08:01:00|107.2|106.75|107.8|107.3|107.95|107.3|107.2|106.75|20489
1606723270000|2020-11-30 08:01:10|107.85|107.25|108|107.4|108|107.55|107.2|107.15|216484
1606723280000|2020-11-30 08:01:20|107.95|107.35|107.85|107.4|108|107.4|107.85|107.35|23138
1606723290000|2020-11-30 08:01:30|||||||||7896
1606723300000|2020-11-30 08:01:40|107.95|107.45|107.95|107.5|108|107.85|107.8|107.45|34223
1606723310000|2020-11-30 08:01:50|108|107.6|108|107.65|108|107.65|108|107.6|33755
1606723320000|2020-11-30 08:02:00|||||||||58882
1606723330000|2020-11-30 08:02:10|107.95|107.6|107.3|107|107.95|107.6|107.3|107|75586
1606723340000|2020-11-30 08:02:20|107.25|106.9|107.35|106.95|107.4|107|106.8|106.7|68760
1606723350000|2020-11-30 08:02:30|||||||||20681
1606723360000|2020-11-30 08:02:40|||||||||18974
1606723370000|2020-11-30 08:02:50|107.25|106.9|106.8|106.4|107.25|106.9|106.8|106.4|24518
1606723380000|2020-11-30 08:03:00|||||||||30782
1606723390000|2020-11-30 08:03:10|106.85|106.45|107|106.6|107.05|106.6|106.85|106.45|2997
1606723400000|2020-11-30 08:03:20|107.05|106.55|107|106.55|107.05|106.55|107|106.55|718
1606723410000|2020-11-30 08:03:30|||||||||31106
1606723420000|2020-11-30 08:03:40|106.95||106.9||106.95||106.9||31645
1606723430000|2020-11-30 08:03:50||106.6||106.6||106.6||106.6|14576
1606723440000|2020-11-30 08:04:00|106.85|106.55|106.6|106.3|106.85|106.55|106.6|106.3|12746
1606723450000|2020-11-30 08:04:10|106.65|106.35|106.7|106.55|106.7|106.55|106.65|106.35|89591
1606723460000|2020-11-30 08:04:20|106.85|106.75|107|106.75|107|106.75|106.85|106.5|8971
1606723470000|2020-11-30 08:04:30|107.1|107|107.55|107.05|107.55|107.05|107.05|106.75|20585
1606723480000|2020-11-30 08:04:40|107.6|107.1|107.6|107.2|107.6|107.25|107.2|107.05|20069
1606723490000|2020-11-30 08:04:50|107.55|107.15|107.45|107.1|107.55|107.15|107.15|107|30324
1606723500000|2020-11-30 08:05:00|107.4|107|106.95|106.65|107.4|107|106.85|106.5|74950
1606723510000|2020-11-30 08:05:10|107.05|106.6|106.75|106.55|107.05|106.7|106.75|106.5|20801
1606723520000|2020-11-30 08:05:20|106.9|106.8|107|106.7|107.05|106.8|106.8|106.55|35970
1606723530000|2020-11-30 08:05:30|106.8|106.55|106.7|106.5|106.95|106.55|106.6|106.4|8581
1606723540000|2020-11-30 08:05:40|106.65|106.4|106.9|106.5|106.9|106.75|106.6|106.35|36514
1606723550000|2020-11-30 08:05:50|106.85|106.55|107.1|106.8|107.15|106.8|106.85|106.55|20709
1606723560000|2020-11-30 08:06:00|107.05|106.75|107|106.7|107.1|106.8|107|106.7|13241
1606723570000|2020-11-30 08:06:10|106.95|106.65|106.95|106.6|107|106.65|106.85|106.55|3438
1606723580000|2020-11-30 08:06:20|107|106.65|106.8|106.5|107.05|106.65|106.8|106.5|2938
1606723590000|2020-11-30 08:06:30|106.9|106.55|106.85|106.65|107.05|106.75|106.85|106.55|27195
1606723600000|2020-11-30 08:06:40|106.9||106.9||106.9||106.9||2494
1606723610000|2020-11-30 08:06:50|106.85|106.6|106.9|106.6|106.9|106.6|106.85|106.5|8882
1606723620000|2020-11-30 08:07:00|106.85|106.65|106.85|106.6|106.9|106.65|106.85|106.6|8194
1606723630000|2020-11-30 08:07:10|||||||||2147
1606723640000|2020-11-30 08:07:20|106.8|106.55|106.85|106.55|106.9|106.6|106.8|106.5|25875
1606723650000|2020-11-30 08:07:30|106.65|106.6|106.85|106.55|106.85|106.65|106.65|106.55|15144
1606723660000|2020-11-30 08:07:40|106.8|106.6|106.9|106.6|106.9|106.65|106.8|106.6|5876
1606723670000|2020-11-30 08:07:50|106.85|106.8|106.85|106.6|106.85|106.8|106.8|106.6|5919
1606723680000|2020-11-30 08:08:00|106.9|106.65|106.9|106.7|107|106.75|106.85|106.65|16408
1606723690000|2020-11-30 08:08:10|106.95|106.75|107.2|106.9|107.25|107|106.95|106.75|66551
1606723700000|2020-11-30 08:08:20|107.25|106.95|107.3|107.1|107.35|107.1|107.25|106.95|2102
1606723710000|2020-11-30 08:08:30|107.25|107|107.35|107.05|107.35|107.05|107.25|107|58
1606723720000|2020-11-30 08:08:40|107.4|107.1|107.4|107.15|107.4|107.15|107.4|107.1|4000
1606723730000|2020-11-30 08:08:50|107.5|107.2|107.65|107.35|107.65|107.35|107.5|107.2|66168
1606723740000|2020-11-30 08:09:00|107.6|107.4|107.65|107.45|107.65|107.45|107.6|107.4|9099
1606723750000|2020-11-30 08:09:10|107.7|107.5|107.95|107.65|108.2|107.95|107.7|107.5|55355
1606723760000|2020-11-30 08:09:20|107.9|107.6|107.55|107.45|107.9|107.65|107.55|107.45|29760
1606723770000|2020-11-30 08:09:30|107.7|107.5|107.35|107.2|107.8|107.5|107.35|107.2|78149
1606723780000|2020-11-30 08:09:40|107.5|107.5|107.25|107.15|107.55|107.5|107.25|107.15|56299
1606723790000|2020-11-30 08:09:50|107.4|107.05|107.3|107.15|107.4|107.15|107.2|106.85|22541
1606723800000|2020-11-30 08:10:00|107.4|107.2|107.45|107.15|107.5|107.2|107.25|107|25215
1606723810000|2020-11-30 08:10:10|107.5||107.5||107.5||107.5||12598
1606723820000|2020-11-30 08:10:20|107.45||107.5||107.5||107.45||4730
1606723830000|2020-11-30 08:10:30|107.45|107.2|107.45|107.2|107.5|107.25|107.2|107.1|72318
1606723840000|2020-11-30 08:10:40|107.5||107.45||107.5||107.45||859
1606723850000|2020-11-30 08:10:50|107.5|107.25|107.5|107.2|107.55|107.5|107.45|107.15|32244
1606723860000|2020-11-30 08:11:00|107.55|107.25|107.55|107.3|107.6|107.3|107.55|107.25|3337
1606723880000|2020-11-30 08:11:20|107.5|107.25|107.5|107.25|107.55|107.35|107.4|107.15|39067
1606723890000|2020-11-30 08:11:30|107.45|107.3|107.55|107.3|107.55|107.3|107.45|107.25|6700
1606723900000|2020-11-30 08:11:40|||||||||2505
1606723910000|2020-11-30 08:11:50|107.5|107.25|107.5|107.25|107.5|107.25|107.5|107.25|2721
1606723920000|2020-11-30 08:12:00|107.45|107.2|107.55|107.3|107.55|107.35|107.4|107.2|15003
1606723930000|2020-11-30 08:12:10|||||||||15876
1606723940000|2020-11-30 08:12:20|107.6|107.35|107.6|107.35|107.65|107.5|107.55|107.3|18514
1606723950000|2020-11-30 08:12:30|107.65|107.4|107.6|107.4|107.65|107.45|107.55|107.4|3081
1606723960000|2020-11-30 08:12:40||107.45||107.45||107.45||107.45|13872
1606723970000|2020-11-30 08:12:50|107.65|107.5|107.65|107.45|107.8|107.6|107.55|107.35|91504
1606723980000|2020-11-30 08:13:00|||||||||4501
1606723990000|2020-11-30 08:13:10|||||||||918
1606724000000|2020-11-30 08:13:20||107.5||107.5||107.5||107.5|12512
1606724010000|2020-11-30 08:13:30|107.75|107.55|107.6|107.35|107.75|107.6|107.5|107.25|104345
1606724020000|2020-11-30 08:13:40|||||||||1966
1606724030000|2020-11-30 08:13:50|||||||||8244
1606724050000|2020-11-30 08:14:10|107.65|107.4|107.65|107.55|107.7|107.6|107.65|107.4|42339
1606724060000|2020-11-30 08:14:20|107.6|107.45|107.55|107.4|107.6|107.45|107.55|107.4|9080
1606724070000|2020-11-30 08:14:30|107.5|107.35|107.5|107.35|107.5|107.35|107.45|107.3|16117
1606724090000|2020-11-30 08:14:50|||||||||18486
1606724100000|2020-11-30 08:15:00|107.55|107.4|107.95|107.75|107.95|107.8|107.55|107.4|70337
1606724110000|2020-11-30 08:15:10||107.8||107.8||107.8||107.8|9632
1606724120000|2020-11-30 08:15:20|108|107.85|108.55|108.3|108.7|108.4|108|107.85|19303
1606724130000|2020-11-30 08:15:30|108.6|108.45|108.45|108.2|108.6|108.45|108.4|108.15|5997
1606724140000|2020-11-30 08:15:40|108.55|108.25|108.65|108.35|108.8|108.5|108.55|108.25|7826
1606724150000|2020-11-30 08:15:50|108.7|108.45|108.7|108.5|108.7|108.5|108.7|108.45|7570
1606724160000|2020-11-30 08:16:00|108.65||108.65||108.65||108.65||463
1606724170000|2020-11-30 08:16:10|108.7|108.55|108.65|108.5|108.7|108.55|108.65|108.5|82
1606724180000|2020-11-30 08:16:20|108.7|108.55|108.2|107.9|108.85|108.7|108.2|107.9|41432
1606724190000|2020-11-30 08:16:30|||||||||500
1606724200000|2020-11-30 08:16:40||108||108||108||108|966
1606724210000|2020-11-30 08:16:50|||||||||9638
1606724220000|2020-11-30 08:17:00|108.15|107.95|108|107.7|108.15|107.95|108|107.7|2936
1606724230000|2020-11-30 08:17:10|108.05|108|107.95|107.7|108.05|108|107.9|107.65|36065
1606724240000|2020-11-30 08:17:20|107.9|107.65|107.75|107.45|107.9|107.65|107.75|107.45|4261
1606724250000|2020-11-30 08:17:30|107.8|107.5|107.75|107.5|107.8|107.5|107.75|107.5|6037
1606724260000|2020-11-30 08:17:40|||||||||1374
1606724270000|2020-11-30 08:17:50||107.55||107.6||107.6||107.55|2498
1606724280000|2020-11-30 08:18:00|107.7|107.55|107.7|107.45|107.7|107.55|107.7|107.4|22896
1606724290000|2020-11-30 08:18:10|107.65|107.4|107.85|107.65|107.85|107.65|107.55|107.35|26959
1606724300000|2020-11-30 08:18:20|107.9|107.7|108|107.85|108|107.85|107.9|107.7|2106
1606724310000|2020-11-30 08:18:30|||||||||6275
1606724320000|2020-11-30 08:18:40|107.95|107.8|107.6|107.35|107.95|107.8|107.6|107.35|4768
1606724330000|2020-11-30 08:18:50|107.7|107.4|107.1|106.8|107.7|107.4|107.1|106.8|44799
1606724340000|2020-11-30 08:19:00|107|106.85|107.25|107|107.3|107.05|106.95|106.75|22245
1606724350000|2020-11-30 08:19:10|||||||||7072
1606724360000|2020-11-30 08:19:20|107.2||107.2||107.2||107.2||2867
1606724370000|2020-11-30 08:19:30|107.15|106.95|106.75|106.6|107.15|107|106.75|106.6|74309
1606724380000|2020-11-30 08:19:40|106.7|106.8|106.9|106.65|107.05|106.8|106.7|106.6|58562
1606724390000|2020-11-30 08:19:50|106.85|106.6|106.8|106.6|106.85|106.6|106.8|106.6|7456
1606724400000|2020-11-30 08:20:00||106.65||106.6||106.65||106.6|12624
1606724410000|2020-11-30 08:20:10|106.75|106.55|106.65|106.5|106.8|106.55|106.55|106.5|14910
1606724420000|2020-11-30 08:20:20|106.7|106.55|106.8|106.5|106.85|106.65|106.6|106.5|26985
1606724430000|2020-11-30 08:20:30||106.55||106.6||106.65||106.55|2323
1606724440000|2020-11-30 08:20:40|||||||||268
1606724450000|2020-11-30 08:20:50|106.75|106.55|106.95|106.75|107.1|106.8|106.75|106.5|9839
1606724460000|2020-11-30 08:21:00|107.05|106.8|107.35|107.1|107.4|107.1|107.05|106.75|3764
1606724470000|2020-11-30 08:21:10|107.4||107.4||107.4||107.4||2467
1606724480000|2020-11-30 08:21:20|107.45|107.15|107.55|107.2|107.55|107.2|107.45|107.15|1882
1606724490000|2020-11-30 08:21:30|107.6|107.25|107.85|107.65|107.9|107.7|107.6|107.25|18517
1606724500000|2020-11-30 08:21:40|107.8|107.6|107.8|107.55|107.8|107.6|107.8|107.55|31674
1606724510000|2020-11-30 08:21:50|107.75|107.5|107.3|107.05|107.75|107.5|107.3|107|12586
1606724520000|2020-11-30 08:22:00|107.35|107.1|107.65|107.4|107.7|107.4|107.35|107.1|4882
1606724530000|2020-11-30 08:22:10|107.7|107.5|107.95|107.65|107.95|107.65|107.7|107.5|51192
1606724540000|2020-11-30 08:22:20|108|108|108.15|107.95|108.15|108.1|108|107.7|12672
1606724560000|2020-11-30 08:22:40|108.1|108|108.15|108|108.15|108|108.1|108|1279
1606724570000|2020-11-30 08:22:50|108.1|107.95|107.9|107.65|108.1|107.95|107.9|107.6|4184
1606724580000|2020-11-30 08:23:00|107.95||107.95||107.95||107.95||2799
1606724590000|2020-11-30 08:23:10|107.9||107.95||107.95||107.9||17916
1606724600000|2020-11-30 08:23:20|||||||||900
1606724610000|2020-11-30 08:23:30|108|107.7|108.05|107.7|108.15|107.85|108|107.7|6971
1606724620000|2020-11-30 08:23:40|108|107.65|107.95|107.7|108|107.7|107.85|107.55|38338
1606724630000|2020-11-30 08:23:50|||||||||1839
1606724640000|2020-11-30 08:24:00|108|107.65|107.95|107.75|108|107.8|107.95|107.65|17748
1606724650000|2020-11-30 08:24:10|107.9|107.7|107.9|107.6|107.9|107.7|107.9|107.6|1649
1606724660000|2020-11-30 08:24:20|107.85|107.65|107.9|107.65|107.9|107.65|107.8|107.6|24669
1606724670000|2020-11-30 08:24:30|||||||||10
1606724680000|2020-11-30 08:24:40|107.85|107.6|107.85|107.65|107.85|107.65|107.75|107.5|10329
1606724690000|2020-11-30 08:24:50||107.6||107.6||107.6||107.6|1910
1606724700000|2020-11-30 08:25:00|107.9|107.65|108.45|108.15|108.5|108.25|107.9|107.65|30753
1606724710000|2020-11-30 08:25:10|108.5|108.2|108.45|108.2|108.5|108.3|108.3|108.15|6300
1606724720000|2020-11-30 08:25:20|108.35|108.25|108.35|108.2|108.35|108.3|108.25|108.2|11755
1606724730000|2020-11-30 08:25:30|108.45|108.25|108.5|108.3|108.5|108.35|108.35|108.25|35458
1606724740000|2020-11-30 08:25:40|108.45|108.25|108.25|108.1|108.45|108.25|108.25|108.1|6719
1606724760000|2020-11-30 08:26:00|108.35|108.15|108.35|108.15|108.45|108.3|108.35|108.1|3718
1606724780000|2020-11-30 08:26:20|108.3|108.1|108.3|108.1|108.3|108.1|108.25|108|16029
1606724790000|2020-11-30 08:26:30|108.35|108.3|108.3|108.2|108.35|108.3|108.3|108.1|29373
1606724800000|2020-11-30 08:26:40|||||||||5914
1606724810000|2020-11-30 08:26:50|108.35|108.25|108.55|108.45|108.6|108.45|108.35|108.2|23712
1606724820000|2020-11-30 08:27:00|108.5|108.4|108.35|108.2|108.5|108.4|108.35|108.2|9273
1606724830000|2020-11-30 08:27:10|108.4|108.25|108.35|108.15|108.4|108.25|108.35|108.15|2546
1606724850000|2020-11-30 08:27:30|108.3|108.1|108.25|108.1|108.3|108.1|108.25|108.1|17133
1606724860000|2020-11-30 08:27:40|108.2||108.2||108.2||108.2||0
1606724870000|2020-11-30 08:27:50|108.15|108.05|107.9|107.7|108.2|108.15|107.9|107.65|105953
1606724880000|2020-11-30 08:28:00|107.85|107.75|107.9|107.75|107.9|107.85|107.75|107.55|55029
1606724890000|2020-11-30 08:28:10|107.95|107.8|108.3|108.15|108.35|108.2|107.95|107.8|8676
1606724910000|2020-11-30 08:28:30|108.25|108.05|108.15|108|108.25|108.05|108.1|107.95|4035
1606724930000|2020-11-30 08:28:50|||||||||969
1606724940000|2020-11-30 08:29:00|108.2|108.05|108.4|108.25|108.45|108.4|108.2|108.05|16558
1606724950000|2020-11-30 08:29:10|108.45||108.45||108.45||108.45||7998
1606724960000|2020-11-30 08:29:20|||||||||172
1606724970000|2020-11-30 08:29:30|108.5|108.3|108.55|108.35|108.55|108.35|108.5|108.3|3047
1606724990000|2020-11-30 08:29:50|108.6|108.4|108.6|108.45|108.7|108.65|108.6|108.4|28904
1606725000000|2020-11-30 08:30:00|108.65|108.5|108.4|108.25|108.65|108.55|108.4|108.25|20071
1606725010000|2020-11-30 08:30:10|108.45|108.3|108.45|108.3|108.45|108.3|108.45|108.25|906
1606725020000|2020-11-30 08:30:20|108.4|108.25|108.4|108.25|108.45|108.25|108.35|108.25|9335
1606725030000|2020-11-30 08:30:30|108.35|108.2|108.3|108.1|108.35|108.2|108.3|108.1|4135
1606725040000|2020-11-30 08:30:40|||||||||2500
1606725050000|2020-11-30 08:30:50||108.15||108.15||108.15||108.15|3
1606725060000|2020-11-30 08:31:00|||||||||5728
1606725070000|2020-11-30 08:31:10|108.25|108.1|108.25|108.05|108.25|108.1|108.25|108.05|97
1606725080000|2020-11-30 08:31:20|||||||||250
1606725100000|2020-11-30 08:31:40||108.1||108.1||108.1||108.1|177
1606725110000|2020-11-30 08:31:50|||||||||912
1606725120000|2020-11-30 08:32:00|108.3|108.15|108.3|108.2|108.3|108.2|108.25|108.15|3810
1606725130000|2020-11-30 08:32:10|108.35|108.25|108.25|108.1|108.4|108.3|108.2|108.05|12453
1606725140000|2020-11-30 08:32:20|108.2|108.05|108.2|107.95|108.2|108.05|108.2|107.95|248
1606725150000|2020-11-30 08:32:30||108||108||108||108|220
1606725160000|2020-11-30 08:32:40|||||||||4588
1606725180000|2020-11-30 08:33:00|108.15|107.95|108.15|108|108.15|108.05|108.05|107.95|2769
1606725190000|2020-11-30 08:33:10|108.1|107.95|108.1|107.95|108.1|107.95|108.1|107.95|8363
1606725200000|2020-11-30 08:33:20||108||107.95||108||107.95|3035
1606725210000|2020-11-30 08:33:30|108.05|107.9|108.05|107.9|108.05|107.95|108.05|107.85|4826
1606725220000|2020-11-30 08:33:40|||||||||6
1606725230000|2020-11-30 08:33:50|108.1|107.95|108.3|108.2|108.35|108.25|108.1|107.95|30843
1606725240000|2020-11-30 08:34:00|108.35|108.25|108.5|108.35|108.5|108.45|108.3|108.2|22573
1606725250000|2020-11-30 08:34:10|108.45|108.3|108.45|108.25|108.45|108.3|108.45|108.25|1488
1606725260000|2020-11-30 08:34:20|||||||||10905
1606725280000|2020-11-30 08:34:40|108.5|108.3|108.6|108.45|108.6|108.5|108.5|108.3|21329
1606725290000|2020-11-30 08:34:50|108.65|108.5|108.8|108.65|108.85|108.8|108.65|108.5|32704
1606725300000|2020-11-30 08:35:00|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|5030
1606725310000|2020-11-30 08:35:10|108.8|108.65|109|108.8|109|108.8|108.8|108.65|42833
1606725320000|2020-11-30 08:35:20||108.95||108.9||108.95||108.8|6700
1606725330000|2020-11-30 08:35:30|108.95|108.8|108.95|108.65|108.95|108.8|108.95|108.65|6498
1606725340000|2020-11-30 08:35:40|108.9|108.7|108.85|108.7|108.9|108.75|108.85|108.7|19009
1606725350000|2020-11-30 08:35:50|||||||||1845
1606725360000|2020-11-30 08:36:00|||||||||1104
1606725370000|2020-11-30 08:36:10|||||||||10959
1606725380000|2020-11-30 08:36:20|108.8|108.65|108.75|108.55|108.8|108.7|108.75|108.55|12148
1606725390000|2020-11-30 08:36:30|108.7|108.5|108.7|108.55|108.7|108.55|108.65|108.5|5887
1606725400000|2020-11-30 08:36:40|108.75|108.6|108.85|108.7|108.9|108.8|108.75|108.6|2976
1606725410000|2020-11-30 08:36:50|108.8|108.65|108.8|108.65|108.85|108.65|108.8|108.6|19783
1606725420000|2020-11-30 08:37:00|108.85|108.7|108.95|108.75|108.95|108.75|108.85|108.7|1220
1606725430000|2020-11-30 08:37:10|109|108.8|109|108.85|109|108.85|109|108.8|5461
1606725440000|2020-11-30 08:37:20|109.05|108.9|109|108.85|109.15|108.95|109|108.85|6762
1606725450000|2020-11-30 08:37:30|||||||||3641
1606725460000|2020-11-30 08:37:40|109.1|109.1|109.15|108.95|109.15|109.1|109|108.85|114814
1606725470000|2020-11-30 08:37:50|109.2||109.2||109.2||109.2||0
1606725480000|2020-11-30 08:38:00|||||||||171
1606725500000|2020-11-30 08:38:20|109.15|109|109.2|109.05|109.2|109.05|109.15|109|6758
1606725510000|2020-11-30 08:38:30|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109.05|100
1606725520000|2020-11-30 08:38:40|||||||||300
1606725530000|2020-11-30 08:38:50|109.15|109|109|108.85|109.15|109|109|108.75|34685
1606725550000|2020-11-30 08:39:10|||||||||3964
1606725560000|2020-11-30 08:39:20|108.9|108.8|109|108.8|109|108.8|108.85|108.75|21317
1606725570000|2020-11-30 08:39:30|109.05|109|108.9|108.8|109.05|109|108.9|108.8|32717
1606725580000|2020-11-30 08:39:40|108.95|108.85|109.15|108.95|109.2|108.95|108.95|108.85|15472
1606725590000|2020-11-30 08:39:50|||||||||55798
1606725620000|2020-11-30 08:40:20|109.1|108.9|109.1|108.85|109.1|108.9|109.1|108.85|3627
1606725640000|2020-11-30 08:40:40|109.15|108.9|109.2|109|109.2|109.05|109.15|108.9|14513
1606725650000|2020-11-30 08:40:50|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|923
1606725660000|2020-11-30 08:41:00|||||||||1882
1606725670000|2020-11-30 08:41:10|109.1|109|109.15|109|109.15|109|109|108.85|35927
1606725680000|2020-11-30 08:41:20|109.2|109.05|109.2|109|109.25|109.1|109.15|109|3852
1606725690000|2020-11-30 08:41:30|109.15|109.05|109.15|108.95|109.15|109.05|109.05|108.9|8033
1606725700000|2020-11-30 08:41:40||108.9||108.9||108.9||108.9|0
1606725730000|2020-11-30 08:42:10|109.1|108.95|109.1|108.9|109.1|108.95|109.1|108.9|6408
1606725740000|2020-11-30 08:42:20||108.95||108.95||108.95||108.95|7507
1606725750000|2020-11-30 08:42:30|109|108.9|108.95|108.85|109.1|109|108.95|108.85|8685
1606725760000|2020-11-30 08:42:40|108.85|108.8|108.95|108.85|108.95|108.85|108.85|108.75|8756
1606725780000|2020-11-30 08:43:00|108.9|108.8|108.8|108.65|108.9|108.8|108.8|108.65|7856
1606725790000|2020-11-30 08:43:10||108.6||108.55||108.6||108.55|0
1606725800000|2020-11-30 08:43:20|||||||||6965
1606725810000|2020-11-30 08:43:30|108.75|108.5|108.7|108.5|108.75|108.5|108.7|108.5|1033
1606725820000|2020-11-30 08:43:40|108.65|108.45|108.6|108.4|108.65|108.45|108.6|108.4|8276
1606725830000|2020-11-30 08:43:50|||||||||2257
1606725860000|2020-11-30 08:44:20|108.55|108.35|108.75|108.6|108.75|108.6|108.5|108.3|20103
1606725870000|2020-11-30 08:44:30|108.8|108.65|108.8|108.65|108.85|108.75|108.8|108.65|62805
1606725880000|2020-11-30 08:44:40|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|1090
1606725890000|2020-11-30 08:44:50|||||||||680
1606725900000|2020-11-30 08:45:00|||||||||1361
1606725910000|2020-11-30 08:45:10|||||||||1000
1606725920000|2020-11-30 08:45:20|108.8|108.65|108.7|108.6|108.85|108.7|108.7|108.6|10596
1606725930000|2020-11-30 08:45:30|108.65|108.55|108.65|108.5|108.65|108.55|108.65|108.5|6765
1606725940000|2020-11-30 08:45:40|108.7|108.55|108.8|108.7|108.85|108.7|108.65|108.55|18261
1606725950000|2020-11-30 08:45:50|108.75|108.65|108.8|108.6|108.8|108.65|108.75|108.6|1188
1606725960000|2020-11-30 08:46:00|108.75||108.75||108.75||108.75||912
1606725980000|2020-11-30 08:46:20|108.7|108.5|108.75|108.55|108.75|108.55|108.6|108.5|5470
1606725990000|2020-11-30 08:46:30|108.7||108.7||108.7||108.7||640
1606726000000|2020-11-30 08:46:40|108.65|108.5|108.6|108.5|108.65|108.5|108.6|108.5|2558
1606726010000|2020-11-30 08:46:50|108.65|108.55|108.65|108.5|108.65|108.55|108.6|108.5|0
1606726030000|2020-11-30 08:47:10|108.7|108.55|108.75|108.55|108.75|108.55|108.7|108.55|14545
1606726040000|2020-11-30 08:47:20|108.7||108.75||108.75||108.7||410
1606726070000|2020-11-30 08:47:50|108.8|108.6|108.85|108.65|108.85|108.75|108.8|108.6|2816
1606726080000|2020-11-30 08:48:00|108.9|108.7|108.85|108.65|108.95|108.75|108.85|108.65|34018
1606726090000|2020-11-30 08:48:10|||||||||2742
1606726100000|2020-11-30 08:48:20|108.8|108.7|108.7|108.6|108.85|108.7|108.7|108.6|5243
1606726110000|2020-11-30 08:48:30|||||||||910
1606726120000|2020-11-30 08:48:40|108.65|108.55|108.65|108.5|108.7|108.55|108.65|108.5|12466
1606726130000|2020-11-30 08:48:50|108.7|108.55|108.95|108.75|109|108.8|108.7|108.55|14208
1606726140000|2020-11-30 08:49:00|||||||||1368
1606726150000|2020-11-30 08:49:10|108.9||108.9||108.9||108.9||1007
1606726160000|2020-11-30 08:49:20|108.85|108.7|108.8|108.65|108.85|108.7|108.8|108.65|2258
1606726170000|2020-11-30 08:49:30|||||||||11383
1606726180000|2020-11-30 08:49:40|108.75|108.6|108.7|108.55|108.75|108.6|108.65|108.5|1778
1606726190000|2020-11-30 08:49:50|108.8|108.6|108.75|108.55|108.9|108.7|108.75|108.55|1516
1606726200000|2020-11-30 08:50:00|||||||||2475
1606726210000|2020-11-30 08:50:10|||||||||9000
1606726220000|2020-11-30 08:50:20|108.8|108.6|109|108.85|109.05|108.85|108.8|108.6|29369
1606726230000|2020-11-30 08:50:30|||||||||178
1606726240000|2020-11-30 08:50:40||108.9||108.85||108.95||108.85|1512
1606726250000|2020-11-30 08:50:50|108.95||108.95||108.95||108.95||1463
1606726260000|2020-11-30 08:51:00|||||||||7535
1606726270000|2020-11-30 08:51:10|||||||||3000
1606726280000|2020-11-30 08:51:20|||||||||865
1606726290000|2020-11-30 08:51:30|108.9|108.8|108.9|108.75|108.95|108.85|108.9|108.75|7992
1606726310000|2020-11-30 08:51:50|108.85|108.7|108.75|108.6|108.85|108.7|108.75|108.6|10562
1606726320000|2020-11-30 08:52:00|108.8|108.65|108.9|108.75|109.1|108.9|108.8|108.65|35595
1606726330000|2020-11-30 08:52:10|108.85|108.7|108.8|108.65|108.85|108.8|108.8|108.65|10900
1606726340000|2020-11-30 08:52:20|||||||||12811
1606726350000|2020-11-30 08:52:30|108.85|108.7|109.1|108.95|109.15|108.95|108.85|108.7|13214
1606726360000|2020-11-30 08:52:40||108.9||108.95||108.95||108.9|4000
1606726370000|2020-11-30 08:52:50|||||||||2000
1606726380000|2020-11-30 08:53:00|109.15|109|109.15|109.05|109.2|109.05|109.15|109|1879
1606726390000|2020-11-30 08:53:10|109.1|109|109.1|108.9|109.1|109|109.1|108.9|9054
1606726400000|2020-11-30 08:53:20||108.95||108.95||108.95||108.95|228
1606726410000|2020-11-30 08:53:30|109.05|109|109.05|108.9|109.05|109|109|108.9|11212
1606726420000|2020-11-30 08:53:40|109|108.95|109.1|108.95|109.15|108.95|109|108.9|6272
1606726440000|2020-11-30 08:54:00|109.05|108.9|109|108.8|109.05|108.9|108.9|108.75|18583
1606726450000|2020-11-30 08:54:10|108.95|108.9|108.9|108.8|108.95|108.9|108.9|108.8|2983
1606726460000|2020-11-30 08:54:20|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|5568
1606726470000|2020-11-30 08:54:30|109|108.85|109|108.85|109|108.9|109|108.8|4428
1606726480000|2020-11-30 08:54:40|109.05|108.9|109.05|108.85|109.1|109|109.05|108.85|6485
1606726490000|2020-11-30 08:54:50||108.9||108.9||108.9||108.9|0
1606726500000|2020-11-30 08:55:00|108.9|108.85|109.05|108.9|109.05|108.9|108.9|108.85|1369
1606726510000|2020-11-30 08:55:10|109|108.85|108.95|108.8|109|109|108.95|108.8|17261
1606726520000|2020-11-30 08:55:20||108.75||108.75||108.75||108.75|0
1606726530000|2020-11-30 08:55:30|108.9||108.9||108.9||108.9||0
1606726540000|2020-11-30 08:55:40|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.65|25
1606726550000|2020-11-30 08:55:50||108.65||108.65||108.65||108.6|4824
1606726560000|2020-11-30 08:56:00|||||||||15000
1606726570000|2020-11-30 08:56:10||108.7||108.65||108.7||108.65|993
1606726580000|2020-11-30 08:56:20|||||||||1360
1606726600000|2020-11-30 08:56:40||108.7||108.7||108.7||108.7|2031
1606726620000|2020-11-30 08:57:00|108.8|108.65|108.8|108.6|108.8|108.65|108.8|108.6|2024
1606726650000|2020-11-30 08:57:30|108.75|108.55|108.7|108.5|108.75|108.6|108.7|108.5|1935
1606726660000|2020-11-30 08:57:40|||||||||10112
1606726720000|2020-11-30 08:58:40|||||||||1500
1606726740000|2020-11-30 08:59:00|108.65|108.45|108.8|108.65|108.8|108.75|108.6|108.4|56935
1606726760000|2020-11-30 08:59:20|108.75|108.6|108.85|108.7|108.9|108.75|108.75|108.55|2896
1606726780000|2020-11-30 08:59:40|108.8|108.75|108.8|108.7|108.8|108.8|108.8|108.7|3424
1606726790000|2020-11-30 08:59:50|||||||||9135
1606726800000|2020-11-30 09:00:00|108.75|108.65|108.8|108.6|108.8|108.65|108.7|108.55|2711
1606726810000|2020-11-30 09:00:10|108.85|108.8|108.85|108.8|108.85|108.8|108.85|108.65|15604
1606726820000|2020-11-30 09:00:20|108.9|108.85|109.05|108.85|109.05|108.85|108.9|108.8|92
1606726830000|2020-11-30 09:00:30|109.1|108.9|109.2|109.05|109.2|109.1|109.1|108.9|60632
1606726840000|2020-11-30 09:00:40|109.15|109.1|109.15|109|109.15|109.1|109.15|108.95|21645
1606726850000|2020-11-30 09:00:50|||||||||1361
1606726860000|2020-11-30 09:01:00||108.95||108.95||108.95||108.95|722
1606726870000|2020-11-30 09:01:10|109.1|109|109.15|109|109.15|109.05|109.1|109|4499
1606726880000|2020-11-30 09:01:20|||||||||4900
1606726890000|2020-11-30 09:01:30|||||||||18205
1606726900000|2020-11-30 09:01:40||109.05||109.05||109.05||109|5688
1606726910000|2020-11-30 09:01:50|109.2|109.1|109.25|109.1|109.3|109.2|109.2|109.1|12876
1606726920000|2020-11-30 09:02:00|109.2|109.05|109.3|109.2|109.3|109.2|109.15|109.05|5044
1606726930000|2020-11-30 09:02:10|109.35|109.25|109.45|109.2|109.45|109.3|109.35|109.2|8603
1606726940000|2020-11-30 09:02:20||109.25||109.3||109.3||109.25|1590
1606726960000|2020-11-30 09:02:40|||||||||12728
1606726980000|2020-11-30 09:03:00|||||||||6725
1606727000000|2020-11-30 09:03:20||109.35||109.35||109.35||109.35|4364
1606727010000|2020-11-30 09:03:30|109.5|109.4|109.5|109.4|109.55|109.45|109.5|109.35|22225
1606727020000|2020-11-30 09:03:40|||||||||32500
1606727030000|2020-11-30 09:03:50|109.4|109.35|109.2|109.1|109.4|109.35|109.2|109.05|22768
1606727040000|2020-11-30 09:04:00|109.15|109.05|109.15|109|109.15|109.05|109.15|109|558
1606727050000|2020-11-30 09:04:10|||||||||14574
1606727060000|2020-11-30 09:04:20|109.2|109.05|109.3|109.15|109.3|109.15|109.2|109.05|15701
1606727080000|2020-11-30 09:04:40|109.25||109.25||109.25||109.25||3304
1606727090000|2020-11-30 09:04:50|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.05|15561
1606727100000|2020-11-30 09:05:00|109.3|109.2|109.4|109.25|109.4|109.25|109.3|109.2|8228
1606727110000|2020-11-30 09:05:10|109.35|109.2|109.35|109.2|109.35|109.2|109.35|109.2|3557
1606727120000|2020-11-30 09:05:20|109.3|109.15|109.2|109.05|109.3|109.2|109.2|109.05|3356
1606727140000|2020-11-30 09:05:40|109.25|109.1|109.25|109.15|109.25|109.15|109.25|109.1|6152
1606727160000|2020-11-30 09:06:00|||||||||5097
1606727170000|2020-11-30 09:06:10|109.3|109.2|109.45|109.25|109.45|109.25|109.3|109.15|7982
1606727180000|2020-11-30 09:06:20|109.5||109.5||109.5||109.5||20
1606727190000|2020-11-30 09:06:30|||||||||352
1606727200000|2020-11-30 09:06:40|109.55|109.3|109.6|109.45|109.6|109.45|109.55|109.3|23121
1606727210000|2020-11-30 09:06:50|109.55|109.4|109.45|109.25|109.55|109.45|109.45|109.25|6542
1606727220000|2020-11-30 09:07:00|109.4||109.35||109.4||109.35||500
1606727230000|2020-11-30 09:07:10|||||||||13392
1606727250000|2020-11-30 09:07:30|109.4|109.3|109.4|109.35|109.4|109.35|109.4|109.3|7110
1606727260000|2020-11-30 09:07:40|109.45|109.4|109.6|109.45|109.6|109.45|109.45|109.35|9222
1606727270000|2020-11-30 09:07:50|109.55||109.55||109.55||109.55||9863
1606727280000|2020-11-30 09:08:00|||||||||1867
1606727290000|2020-11-30 09:08:10|||||||||1374
1606727300000|2020-11-30 09:08:20|||||||||7715
1606727310000|2020-11-30 09:08:30|109.5|109.4|109.5|109.35|109.55|109.45|109.5|109.35|7139
1606727320000|2020-11-30 09:08:40|109.55|109.45|109.6|109.5|109.6|109.5|109.55|109.4|27980
1606727330000|2020-11-30 09:08:50|||||||||261
1606727340000|2020-11-30 09:09:00||109.45||109.5||109.5||109.45|12963
1606727350000|2020-11-30 09:09:10|||||||||1581
1606727370000|2020-11-30 09:09:30|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|6234
1606727380000|2020-11-30 09:09:40||109.4||109.4||109.4||109.4|5157
1606727390000|2020-11-30 09:09:50|109.5|109.5|109.55|109.4|109.55|109.5|109.5|109.4|17784
1606727400000|2020-11-30 09:10:00|||||||||15128
1606727410000|2020-11-30 09:10:10|109.6|109.45|109.6|109.5|109.6|109.5|109.6|109.45|5349
1606727420000|2020-11-30 09:10:20|109.55|109.45|109.55|109.4|109.55|109.45|109.55|109.4|1886
1606727430000|2020-11-30 09:10:30|109.6|109.45|109.6|109.45|109.6|109.45|109.6|109.45|1645
1606727440000|2020-11-30 09:10:40|||||||||1805
1606727450000|2020-11-30 09:10:50|||||||||14384
1606727460000|2020-11-30 09:11:00|109.65|109.5|109.7|109.6|109.7|109.65|109.65|109.5|23864
1606727470000|2020-11-30 09:11:10|109.65|109.55|109.7|109.65|109.7|109.65|109.65|109.5|25953
1606727480000|2020-11-30 09:11:20|109.75|109.6|109.9|109.8|109.95|109.8|109.75|109.6|40299
1606727490000|2020-11-30 09:11:30|109.95|109.85|110|109.85|110|109.85|109.95|109.85|10609
1606727510000|2020-11-30 09:11:50|110.05|109.9|110.2|110.05|110.2|110.1|110.05|109.9|10672
1606727520000|2020-11-30 09:12:00|110.15|110.1|110.15|110.05|110.2|110.1|110.15|110.05|7028
1606727530000|2020-11-30 09:12:10||110.1||110.05||110.1||110.05|2755
1606727540000|2020-11-30 09:12:20|110.1|110|110.15|110.05|110.15|110.05|110.1|110|6541
1606727550000|2020-11-30 09:12:30|110.1|110|110.1|110|110.15|110|110.1|110|7740
1606727560000|2020-11-30 09:12:40|110.05|109.95|110.1|110|110.1|110|110.05|109.95|11097
1606727570000|2020-11-30 09:12:50|||||||||8764
1606727580000|2020-11-30 09:13:00|110.15|110.05|110.15|110|110.2|110.15|110.15|110|9111
1606727590000|2020-11-30 09:13:10||110.05||110.05||110.05||110.05|10050
1606727600000|2020-11-30 09:13:20|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|5024
1606727620000|2020-11-30 09:13:40|110.15|110.05|110.15|110|110.15|110.05|110.05|109.95|15908
1606727630000|2020-11-30 09:13:50|||||||||169
1606727640000|2020-11-30 09:14:00|110.1|110.05|110.1|110|110.1|110.05|110.1|110|1136
1606727650000|2020-11-30 09:14:10|110.05||110.05||110.05||110.05||220
1606727660000|2020-11-30 09:14:20|||||||||893
1606727670000|2020-11-30 09:14:30||109.9||110||110||109.9|29568
1606727680000|2020-11-30 09:14:40|110.1|109.95|110.05|110|110.1|110|110.05|109.95|7564
1606727690000|2020-11-30 09:14:50|110.1||110.05||110.1||110.05||0
1606727700000|2020-11-30 09:15:00|||||||||4584
1606727710000|2020-11-30 09:15:10|||||||||434
1606727720000|2020-11-30 09:15:20||109.95||110||110||109.95|10106
1606727740000|2020-11-30 09:15:40||109.95||110||110||109.95|2804
1606727750000|2020-11-30 09:15:50||109.95||110||110||109.95|2276
1606727760000|2020-11-30 09:16:00|110.1||110.05||110.1||110.05||1185
1606727780000|2020-11-30 09:16:20||109.95||110||110||109.95|5920
1606727790000|2020-11-30 09:16:30|110.1|110.05|110.2|110.1|110.2|110.1|110.1|110.05|19159
1606727800000|2020-11-30 09:16:40|||||||||6038
1606727810000|2020-11-30 09:16:50|110.15|110.05|110.05|110|110.15|110.05|110.05|109.95|10848
1606727820000|2020-11-30 09:17:00|110.1||110.05||110.1||110.05||7398
1606727830000|2020-11-30 09:17:10||109.95||110||110||109.95|20597
1606727840000|2020-11-30 09:17:20||109.95||110||110||109.95|21905
1606727850000|2020-11-30 09:17:30|110.1||110.1||110.1||110.1||23714
1606727860000|2020-11-30 09:17:40|110.15|109.95|110.1|110|110.15|110|110.05|109.95|17679
1606727870000|2020-11-30 09:17:50|110.05|109.95|110.05|110|110.05|110|110.05|109.95|3744
1606727880000|2020-11-30 09:18:00|110.1||110.1||110.1||110.1||1008
1606727890000|2020-11-30 09:18:10|110.05|109.95|110.05|110|110.05|110|110.05|109.95|9973
1606727900000|2020-11-30 09:18:20|110.1||110.1||110.1||110.1||9450
1606727910000|2020-11-30 09:18:30||110.05||110.05||110.05||110.05|1988
1606727920000|2020-11-30 09:18:40|110.15||110.15||110.15||110.15||1638
1606727930000|2020-11-30 09:18:50|110.1||110.1||110.1||110.1||9020
1606727940000|2020-11-30 09:19:00|||||||||909
1606727950000|2020-11-30 09:19:10|||||||||2519
1606727960000|2020-11-30 09:19:20|||||||||2127
1606727970000|2020-11-30 09:19:30|110.15||110.15||110.15||110.15||2335
1606727980000|2020-11-30 09:19:40|110.1|110.1|110.25|110.1|110.3|110.1|110.1|110.1|8774
1606727990000|2020-11-30 09:19:50|||||||||10810
1606728000000|2020-11-30 09:20:00|110.2||110.2||110.2||110.2||5524
1606728020000|2020-11-30 09:20:20|110.15|110.05|110.1|110|110.15|110.1|110.1|109.95|37657
1606728030000|2020-11-30 09:20:30|110.05|109.95|110.1|110|110.1|110|110.05|109.95|22965
1606728040000|2020-11-30 09:20:40|110.05|109.95|110.05|110|110.05|110|110.05|109.9|36538
1606728050000|2020-11-30 09:20:50||109.9||110||110||109.9|27317
1606728060000|2020-11-30 09:21:00||109.9||110||110||109.9|23006
1606728070000|2020-11-30 09:21:10|110.1|109.9|110.1|110|110.15|110.1|110.1|109.9|38466
1606728080000|2020-11-30 09:21:20|110.15|110.1|110.05|110|110.15|110.1|110.05|109.9|36402
1606728090000|2020-11-30 09:21:30||109.95||110||110||109.9|10576
1606728100000|2020-11-30 09:21:40||109.95||110||110||109.9|21967
1606728110000|2020-11-30 09:21:50||109.95||110||110||109.95|22530
1606728120000|2020-11-30 09:22:00||109.95||110||110||109.9|24125
1606728130000|2020-11-30 09:22:10||109.95||110||110||109.9|33730
1606728140000|2020-11-30 09:22:20||109.9||110||110||109.9|99677
1606728150000|2020-11-30 09:22:30||109.95||110||110||109.9|15573
1606728160000|2020-11-30 09:22:40||109.9||110||110||109.85|8017
1606728170000|2020-11-30 09:22:50||109.9||110||110||109.9|4042
1606728180000|2020-11-30 09:23:00||109.9||110||110||109.9|3994
1606728190000|2020-11-30 09:23:10||109.9||110||110||109.85|153978
1606728200000|2020-11-30 09:23:20||109.85||110||110||109.85|15282
1606728210000|2020-11-30 09:23:30||109.95||110||110||109.9|37120
1606728220000|2020-11-30 09:23:40|110|109.9|109.55|109.4|110|110|109.4|109.3|38168
1606728230000|2020-11-30 09:23:50|109.6|109.5|109.65|109.45|109.8|109.65|109.5|109.4|50606
1606728240000|2020-11-30 09:24:00|109.6|109.4|109.3|109.15|109.6|109.4|109.3|109.1|2395
1606728250000|2020-11-30 09:24:10|109.35|109.2|109.3|109.15|109.35|109.25|109.3|109.15|8490
1606728260000|2020-11-30 09:24:20|109.25||109.25||109.25||109.25||617
1606728280000|2020-11-30 09:24:40|109.2|109.1|109.15|109|109.2|109.1|109.1|109|2181
1606728290000|2020-11-30 09:24:50|109.1|108.95|109.05|108.9|109.1|108.95|109.05|108.85|6198
1606728300000|2020-11-30 09:25:00|109|108.95|108.95|108.85|109.05|108.95|108.9|108.85|15109
1606728310000|2020-11-30 09:25:10|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.75|9497
1606728320000|2020-11-30 09:25:20||108.85||108.85||108.85||108.85|19914
1606728330000|2020-11-30 09:25:30|||||||||1219
1606728340000|2020-11-30 09:25:40|109|108.9|109.05|108.9|109.25|109.1|109|108.9|41819
1606728350000|2020-11-30 09:25:50||108.8||108.85||108.85||108.8|453
1606728360000|2020-11-30 09:26:00|109|108.8|109.2|109|109.2|109|108.95|108.75|5841
1606728370000|2020-11-30 09:26:10|109.15|108.95|109.1|108.95|109.2|109|109.1|108.95|19760
1606728380000|2020-11-30 09:26:20|109.05|109|109.05|108.95|109.05|109|109.05|108.95|128
1606728390000|2020-11-30 09:26:30|109.1|109|109.15|109|109.25|109.1|109.1|109|1178
1606728400000|2020-11-30 09:26:40|||||||||6367
1606728410000|2020-11-30 09:26:50|109.1||109.1||109.1||109.05||9643
1606728420000|2020-11-30 09:27:00||108.95||109||109||108.95|68
1606728430000|2020-11-30 09:27:10|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|2
1606728440000|2020-11-30 09:27:20|109|108.9|108.95|108.8|109|108.9|108.95|108.8|1486
1606728450000|2020-11-30 09:27:30|109|108.75|109.05|108.9|109.1|108.95|109|108.75|9034
1606728470000|2020-11-30 09:27:50|109|108.95|109.25|109.1|109.25|109.1|109|108.95|16335
1606728480000|2020-11-30 09:28:00|109.2|109.05|109.15|109|109.2|109.05|109.15|109|996
1606728490000|2020-11-30 09:28:10|||||||||9887
1606728500000|2020-11-30 09:28:20|109.2|109.05|109.4|109.25|109.45|109.35|109.2|109.05|93304
1606728510000|2020-11-30 09:28:30|109.35|109.2|109.35|109.2|109.4|109.25|109.3|109.2|14522
1606728520000|2020-11-30 09:28:40|109.4|109.25|109.35|109.3|109.45|109.35|109.35|109.25|4230
1606728530000|2020-11-30 09:28:50|109.45|109.35|109.55|109.4|109.55|109.45|109.35|109.35|3714
1606728540000|2020-11-30 09:29:00|109.5|109.35|109.5|109.35|109.5|109.4|109.45|109.3|11625
1606728560000|2020-11-30 09:29:20||109.4||109.4||109.4||109.4|3628
1606728590000|2020-11-30 09:29:50|109.55|109.45|109.6|109.5|109.6|109.55|109.55|109.45|4429
1606728600000|2020-11-30 09:30:00|109.55|109.45|109.55|109.35|109.55|109.45|109.45|109.3|7695
1606728610000|2020-11-30 09:30:10|109.5||109.5||109.5||109.5||0
1606728620000|2020-11-30 09:30:20|||||||||25271
1606728630000|2020-11-30 09:30:30|||||||||7254
1606728640000|2020-11-30 09:30:40|109.45|109.3|109.25|109.15|109.45|109.3|109.25|109.15|5601
1606728650000|2020-11-30 09:30:50|109.3|109.2|109.4|109.35|109.45|109.35|109.3|109.2|19816
1606728660000|2020-11-30 09:31:00|109.35|109.25|109.3|109.2|109.35|109.35|109.3|109.2|1745
1606728680000|2020-11-30 09:31:20|||||||||1000
1606728690000|2020-11-30 09:31:30|||||||||290
1606728700000|2020-11-30 09:31:40|||||||||5914
1606728710000|2020-11-30 09:31:50|||||||||906
1606728720000|2020-11-30 09:32:00|109.35|109.25|109.05|109|109.45|109.3|109.05|109|16597
1606728730000|2020-11-30 09:32:10|109.1||109.1||109.1||109.1||4848
1606728740000|2020-11-30 09:32:20|109.15|109.05|109.25|109|109.25|109.05|109.15|109|9788
1606728750000|2020-11-30 09:32:30||109.05||109.05||109.05||109.05|39
1606728760000|2020-11-30 09:32:40|109.2|109|109.15|109|109.2|109|109.15|109|1020
1606728770000|2020-11-30 09:32:50|||||||||5547
1606728790000|2020-11-30 09:33:10||109.05||109.05||109.05||109.05|262
1606728800000|2020-11-30 09:33:20|||||||||10000
1606728810000|2020-11-30 09:33:30|||||||||546
1606728830000|2020-11-30 09:33:50|||||||||204
1606728840000|2020-11-30 09:34:00|||||||||447
1606728850000|2020-11-30 09:34:10|109.2|109.2|109.25|109.1|109.25|109.2|109.2|109.05|34621
1606728870000|2020-11-30 09:34:30|||||||||11883
1606728880000|2020-11-30 09:34:40|109.2|109.05|109.15|109|109.2|109.05|109.15|109|13062
1606728890000|2020-11-30 09:34:50|109.2|109.05|109.2|109.05|109.2|109.05|109.2|109.05|5866
1606728910000|2020-11-30 09:35:10|109.15|109|109.15|109|109.15|109|109.15|109|2001
1606728920000|2020-11-30 09:35:20|109.1|109.05|109|108.9|109.1|109.05|109|108.9|14861
1606728930000|2020-11-30 09:35:30|109.05|108.95|109.1|108.95|109.1|108.95|109.05|108.9|10559
1606728940000|2020-11-30 09:35:40|109.05|108.9|108.9|108.8|109.05|108.9|108.9|108.8|7954
1606728960000|2020-11-30 09:36:00|||||||||4561
1606728970000|2020-11-30 09:36:10|108.85|108.75|108.8|108.7|108.85|108.75|108.8|108.7|1157
1606728980000|2020-11-30 09:36:20|||||||||1841
1606728990000|2020-11-30 09:36:30|||||||||677
1606729000000|2020-11-30 09:36:40|||||||||4560
1606729010000|2020-11-30 09:36:50|108.85||108.85||108.85||108.85||25
1606729020000|2020-11-30 09:37:00|108.9|108.75|108.9|108.75|108.9|108.75|108.9|108.7|2710
1606729030000|2020-11-30 09:37:10||108.8||108.8||108.8||108.8|11408
1606729070000|2020-11-30 09:37:50|108.85|108.75|108.85|108.7|108.85|108.75|108.85|108.7|5677
1606729080000|2020-11-30 09:38:00|108.9|108.75|108.85|108.7|108.9|108.75|108.85|108.7|1247
1606729090000|2020-11-30 09:38:10|108.8|108.65|108.75|108.6|108.8|108.65|108.75|108.6|2726
1606729100000|2020-11-30 09:38:20|108.7||108.7||108.75||108.7||12093
1606729110000|2020-11-30 09:38:30|||||||||12000
1606729130000|2020-11-30 09:38:50|||||||||3439
1606729140000|2020-11-30 09:39:00|||||||||263
1606729150000|2020-11-30 09:39:10|108.75|108.65|108.7|108.6|108.85|108.75|108.7|108.6|12541
1606729160000|2020-11-30 09:39:20|108.75|108.65|108.75|108.65|108.85|108.65|108.75|108.65|3024
1606729170000|2020-11-30 09:39:30|||||||||850
1606729180000|2020-11-30 09:39:40|||||||||4098
1606729190000|2020-11-30 09:39:50|108.8|108.7|108.9|108.75|108.9|108.75|108.8|108.7|5435
1606729200000|2020-11-30 09:40:00|108.95|108.8|108.8|108.7|109|108.9|108.8|108.65|26397
1606729210000|2020-11-30 09:40:10|||||||||903
1606729220000|2020-11-30 09:40:20|||||||||879
1606729240000|2020-11-30 09:40:40|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|11316
1606729260000|2020-11-30 09:41:00|108.75|108.65|108.8|108.75|108.8|108.75|108.75|108.65|5352
1606729270000|2020-11-30 09:41:10||108.7||108.65||108.7||108.65|488
1606729280000|2020-11-30 09:41:20|108.75|108.6|108.75|108.6|108.75|108.6|108.75|108.6|4571
1606729290000|2020-11-30 09:41:30|108.8|108.65|108.75|108.6|108.8|108.7|108.75|108.6|6057
1606729300000|2020-11-30 09:41:40|108.8|108.65|108.8|108.65|108.8|108.7|108.8|108.65|334
1606729310000|2020-11-30 09:41:50||108.7||108.75||108.75||108.7|0
1606729320000|2020-11-30 09:42:00|||||||||1838
1606729330000|2020-11-30 09:42:10|||||||||500
1606729340000|2020-11-30 09:42:20|||||||||300
1606729370000|2020-11-30 09:42:50|108.85|108.8|108.9|108.8|109|108.85|108.85|108.75|7582
1606729380000|2020-11-30 09:43:00|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|456
1606729400000|2020-11-30 09:43:20|108.9|108.8|108.9|108.75|108.95|108.85|108.9|108.75|8817
1606729410000|2020-11-30 09:43:30|||||||||455
1606729420000|2020-11-30 09:43:40|108.95|108.8|108.95|108.8|108.95|108.8|108.95|108.8|350
1606729430000|2020-11-30 09:43:50|108.9|108.75|108.95|108.8|108.95|108.8|108.8|108.7|12821
1606729450000|2020-11-30 09:44:10|||||||||3000
1606729460000|2020-11-30 09:44:20||108.85||108.85||108.85||108.85|191
1606729470000|2020-11-30 09:44:30|109|108.9|109.05|108.95|109.05|108.95|109|108.9|1364
1606729490000|2020-11-30 09:44:50|109|108.9|109.05|108.95|109.1|108.95|109|108.9|4100
1606729500000|2020-11-30 09:45:00|||||||||172
1606729510000|2020-11-30 09:45:10|||||||||6368
1606729520000|2020-11-30 09:45:20|109.1|109.05|109.15|109.1|109.15|109.1|109.1|109|13654
1606729530000|2020-11-30 09:45:30||109.05||109.05||109.05||109.05|5858
1606729540000|2020-11-30 09:45:40|109.2|109.1|109.2|109.1|109.2|109.15|109.2|109.05|8456
1606729560000|2020-11-30 09:46:00|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.15|2437
1606729580000|2020-11-30 09:46:20|||||||||455
1606729590000|2020-11-30 09:46:30|||||||||2000
1606729600000|2020-11-30 09:46:40|109.2|109.1|109.1|109.05|109.2|109.1|109.1|108.95|21288
1606729610000|2020-11-30 09:46:50|109.15||109.1||109.15||109.1||633
1606729620000|2020-11-30 09:47:00|||||||||1301
1606729630000|2020-11-30 09:47:10||109||109.05||109.05||109|1090
1606729650000|2020-11-30 09:47:30||109||109.05||109.05||109|31922
1606729660000|2020-11-30 09:47:40||109||109.05||109.05||109|6284
1606729670000|2020-11-30 09:47:50|||||||||572
1606729680000|2020-11-30 09:48:00|109.05|109|109.1|109|109.1|109.05|109.05|109|4552
1606729690000|2020-11-30 09:48:10|||||||||500
1606729700000|2020-11-30 09:48:20|||||||||2000
1606729710000|2020-11-30 09:48:30|109.05||109.05||109.05||109.05||600
1606729720000|2020-11-30 09:48:40|||||||||500
1606729740000|2020-11-30 09:49:00|||||||||6244
1606729750000|2020-11-30 09:49:10|||||||||821
1606729760000|2020-11-30 09:49:20|||||||||4222
1606729770000|2020-11-30 09:49:30|109|108.95|109.15|109.05|109.15|109.05|109|108.9|17292
1606729780000|2020-11-30 09:49:40|109.2||109.2||109.2||109.2||2910
1606729800000|2020-11-30 09:50:00|109.15||109.15||109.15||109.15||955
1606729810000|2020-11-30 09:50:10|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|100
1606729820000|2020-11-30 09:50:20|109.25|109.15|109.25|109.2|109.3|109.2|109.25|109.15|4065
1606729830000|2020-11-30 09:50:30|109.3||109.25||109.3||109.25||700
1606729850000|2020-11-30 09:50:50|109.2|109.15|109.1|109|109.2|109.15|109.1|109|46490
1606729860000|2020-11-30 09:51:00||108.95||108.95||108.95||108.95|1000
1606729870000|2020-11-30 09:51:10|109.05|108.9|109|108.9|109.05|108.95|108.95|108.85|4890
1606729890000|2020-11-30 09:51:30|||||||||5461
1606729910000|2020-11-30 09:51:50|108.95|108.85|108.95|108.8|108.95|108.85|108.95|108.8|3737
1606729920000|2020-11-30 09:52:00|||||||||91
1606729930000|2020-11-30 09:52:10|108.9|108.75|108.85|108.75|108.9|108.75|108.85|108.75|21661
1606729940000|2020-11-30 09:52:20|108.9|108.9|108.95|108.8|108.95|108.9|108.85|108.75|21393
1606729950000|2020-11-30 09:52:30|||||||||14106
1606729970000|2020-11-30 09:52:50|||||||||500
1606729980000|2020-11-30 09:53:00|109|108.85|109|108.85|109|108.85|109|108.85|6549
1606729990000|2020-11-30 09:53:10|108.95|108.8|108.95|108.85|108.95|108.85|108.85|108.8|10678
1606730000000|2020-11-30 09:53:20|108.9|108.8|108.85|108.8|108.9|108.85|108.85|108.75|8334
1606730010000|2020-11-30 09:53:30|108.8|108.75|109.05|108.95|109.05|108.95|108.8|108.7|14296
1606730020000|2020-11-30 09:53:40|||||||||11555
1606730030000|2020-11-30 09:53:50|||||||||500
1606730040000|2020-11-30 09:54:00|||||||||2334
1606730060000|2020-11-30 09:54:20|109|108.9|109.15|109|109.15|109.05|108.95|108.85|17924
1606730070000|2020-11-30 09:54:30|109.1|108.95|109.1|109|109.1|109|109.1|108.95|639
1606730080000|2020-11-30 09:54:40|109.05|109.05|109.1|108.95|109.1|109.05|109.05|108.95|1676
1606730090000|2020-11-30 09:54:50||109||109||109||109|39684
1606730110000|2020-11-30 09:55:10|||||||||970
1606730130000|2020-11-30 09:55:30|109.05|108.95|109.05|108.9|109.05|108.95|109.05|108.9|5355
1606730150000|2020-11-30 09:55:50|109||109||109||109||0
1606730160000|2020-11-30 09:56:00|||||||||274
1606730170000|2020-11-30 09:56:10|108.95|108.85|108.95|108.85|109.05|108.9|108.9|108.85|6329
1606730180000|2020-11-30 09:56:20||108.9||108.85||108.9||108.85|5200
1606730190000|2020-11-30 09:56:30|109|108.9|109.05|108.9|109.05|108.95|109|108.9|28346
1606730200000|2020-11-30 09:56:40|109||109.05||109.05||109||997
1606730210000|2020-11-30 09:56:50||108.95||108.95||108.95||108.95|0
1606730220000|2020-11-30 09:57:00|109.1||109.05||109.15||109.05||2117
1606730230000|2020-11-30 09:57:10|109.1|109|109.2|109.05|109.2|109.05|109.1|109|10
1606730250000|2020-11-30 09:57:30|||||||||1044
1606730260000|2020-11-30 09:57:40|109.25|109.1|109.2|109.05|109.35|109.25|109.15|109|21218
1606730270000|2020-11-30 09:57:50|109.15||109.15||109.15||109.15||1090
1606730280000|2020-11-30 09:58:00|109.1|109|109.15|109|109.15|109.05|109.1|108.95|503
1606730290000|2020-11-30 09:58:10|109.2|109.05|109.25|109.1|109.25|109.1|109.15|109.05|105
1606730300000|2020-11-30 09:58:20|||||||||750
1606730310000|2020-11-30 09:58:30|109.2|109.05|109.15|109.05|109.2|109.05|109.15|109.05|5338
1606730320000|2020-11-30 09:58:40|||||||||1528
1606730330000|2020-11-30 09:58:50|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.05|111
1606730340000|2020-11-30 09:59:00|109.15||109.15||109.15||109.15||0
1606730350000|2020-11-30 09:59:10|||||||||14574
1606730360000|2020-11-30 09:59:20|109.2|109.15|109.3|109.2|109.3|109.2|109.2|109.15|9921
1606730370000|2020-11-30 09:59:30|109.25|109.25|109.3|109.2|109.3|109.25|109.25|109.2|1396
1606730380000|2020-11-30 09:59:40|109.25|109.25|109.3|109.2|109.3|109.25|109.25|109.2|2054
1606730390000|2020-11-30 09:59:50|||||||||3145
1606730400000|2020-11-30 10:00:00|109.35|109.25|109.45|109.25|109.45|109.35|109.35|109.25|5996
1606730420000|2020-11-30 10:00:20|109.5|109.3|109.45|109.35|109.5|109.35|109.45|109.3|425
1606730440000|2020-11-30 10:00:40|||||||||913
1606730450000|2020-11-30 10:00:50|109.4||109.4||109.45||109.4||980
1606730460000|2020-11-30 10:01:00|109.35|109.3|109.3|109.15|109.35|109.3|109.25|109.1|17008
1606730470000|2020-11-30 10:01:10|109.25|109.1|109.25|109.15|109.25|109.2|109.15|109.1|13409
1606730480000|2020-11-30 10:01:20|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|6825
1606730490000|2020-11-30 10:01:30|||||||||640
1606730510000|2020-11-30 10:01:50|109.1|109|109.05|109|109.1|109|109.05|109|4138
1606730530000|2020-11-30 10:02:10|109.1|109.05|109.2|109.05|109.25|109.1|109.1|109.05|6222
1606730540000|2020-11-30 10:02:20|||||||||3174
1606730550000|2020-11-30 10:02:30|||||||||8739
1606730610000|2020-11-30 10:03:30|||||||||1833
1606730630000|2020-11-30 10:03:50|109.15||109.15||109.15||109.15||396
1606730640000|2020-11-30 10:04:00|||||||||444
1606730650000|2020-11-30 10:04:10|109.1|109|109.1|109|109.1|109|109.1|109|7977
1606730660000|2020-11-30 10:04:20|109.05|108.95|109|108.95|109.05|108.95|109|108.95|7987
1606730670000|2020-11-30 10:04:30|108.95|108.9|108.95|108.85|109|108.9|108.95|108.85|1794
1606730680000|2020-11-30 10:04:40|109|108.9|109.05|108.9|109.05|108.95|108.95|108.9|23000
1606730700000|2020-11-30 10:05:00|109||109||109||109||43
1606730710000|2020-11-30 10:05:10||108.85||108.85||108.85||108.85|1006
1606730720000|2020-11-30 10:05:20|108.95||109||109||108.95||0
1606730730000|2020-11-30 10:05:30|108.95||108.95||108.95||108.95||0
1606730740000|2020-11-30 10:05:40|109|108.9|109.1|109|109.15|109|109|108.9|9505
1606730770000|2020-11-30 10:06:10||109.05||109.05||109.05||109.05|364
1606730780000|2020-11-30 10:06:20|||||||||19525
1606730800000|2020-11-30 10:06:40|109.05|109|109.1|109|109.1|109|109|108.95|13125
1606730820000|2020-11-30 10:07:00|||||||||451
1606730830000|2020-11-30 10:07:10|||||||||20254
1606730840000|2020-11-30 10:07:20|||||||||374
1606730850000|2020-11-30 10:07:30|||||||||16834
1606730860000|2020-11-30 10:07:40|||||||||18230
1606730880000|2020-11-30 10:08:00|||||||||2000
1606730890000|2020-11-30 10:08:10|109.05|108.95|109.05|108.95|109.1|109|109.05|108.95|2519
1606730910000|2020-11-30 10:08:30|||||||||1865
1606730930000|2020-11-30 10:08:50|||||||||917
1606730970000|2020-11-30 10:09:30|||||||||22922
1606730980000|2020-11-30 10:09:40|109.1|109|109.1|109|109.1|109.05|109.1|109|12289
1606730990000|2020-11-30 10:09:50|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|329
1606731000000|2020-11-30 10:10:00|109||109||109||109||0
1606731010000|2020-11-30 10:10:10|109.05|109|109.2|109.05|109.25|109.15|109.05|109|11223
1606731020000|2020-11-30 10:10:20|||||||||25
1606731050000|2020-11-30 10:10:50|109.25|109.1|109.25|109.15|109.35|109.25|109.25|109.1|15702
1606731070000|2020-11-30 10:11:10|109.2||109.2||109.2||109.2||177
1606731080000|2020-11-30 10:11:20|109.25||109.25||109.25||109.25||9304
1606731090000|2020-11-30 10:11:30|109.3|109.2|109.4|109.25|109.45|109.4|109.3|109.2|10442
1606731100000|2020-11-30 10:11:40|109.45|109.3|109.35|109.25|109.45|109.3|109.3|109.25|1975
1606731140000|2020-11-30 10:12:20|109.4|109.3|109.35|109.25|109.4|109.3|109.35|109.25|14203
1606731170000|2020-11-30 10:12:50||109.3||109.3||109.3||109.3|447
1606731190000|2020-11-30 10:13:10|109.4|109.35|109.5|109.4|109.5|109.45|109.4|109.35|3605
1606731220000|2020-11-30 10:13:40|||||||||1410
1606731230000|2020-11-30 10:13:50|||||||||4533
1606731240000|2020-11-30 10:14:00|109.45|109.45|109.5|109.35|109.5|109.45|109.4|109.35|25871
1606731250000|2020-11-30 10:14:10|109.45|109.3|109.4|109.3|109.45|109.3|109.4|109.3|6642
1606731260000|2020-11-30 10:14:20|109.35|109.25|109.25|109.15|109.35|109.25|109.25|109.15|23736
1606731270000|2020-11-30 10:14:30|||||||||9000
1606731280000|2020-11-30 10:14:40|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109.05|100
1606731290000|2020-11-30 10:14:50|109.15||109.15||109.15||109.15||353
1606731300000|2020-11-30 10:15:00|109.2||109.2||109.2||109.2||1000
1606731310000|2020-11-30 10:15:10|||||||||1344
1606731320000|2020-11-30 10:15:20|109.15||109.15||109.15||109.15||30
1606731330000|2020-11-30 10:15:30|109.05|109|109.1|109|109.1|109|109.05|109|2592
1606731340000|2020-11-30 10:15:40|109.15|109.05|109.3|109.15|109.3|109.2|109.15|109|12563
1606731350000|2020-11-30 10:15:50|109.35|109.2|109.4|109.25|109.4|109.25|109.35|109.2|1844
1606731360000|2020-11-30 10:16:00|||||||||5370
1606731380000|2020-11-30 10:16:20|||||||||898
1606731390000|2020-11-30 10:16:30|||||||||5501
1606731410000|2020-11-30 10:16:50|109.35||109.4||109.4||109.35||786
1606731420000|2020-11-30 10:17:00|||||||||6000
1606731430000|2020-11-30 10:17:10|109.45|109.4|109.45|109.35|109.45|109.4|109.4|109.3|29000
1606731450000|2020-11-30 10:17:30|||||||||904
1606731460000|2020-11-30 10:17:40|||||||||5625
1606731480000|2020-11-30 10:18:00|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.2|26467
1606731490000|2020-11-30 10:18:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|70
1606731510000|2020-11-30 10:18:30|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109.05|4200
1606731540000|2020-11-30 10:19:00|109.15|109|109.1|109|109.15|109.05|109.1|109|251
1606731560000|2020-11-30 10:19:20|109.05||109.05||109.1||109.05||66
1606731570000|2020-11-30 10:19:30|||||||||353
1606731580000|2020-11-30 10:19:40|109.1|109.05|109.1|109|109.1|109.05|109.1|109|6736
1606731590000|2020-11-30 10:19:50|||||||||447
1606731600000|2020-11-30 10:20:00|109.05||109.05||109.05||109.05||25
1606731640000|2020-11-30 10:20:40|109.1|109.05|109.2|109.1|109.25|109.15|109.1|109.05|18230
1606731650000|2020-11-30 10:20:50|||||||||2500
1606731700000|2020-11-30 10:21:40||109.15||109.1||109.15||109.1|25
1606731710000|2020-11-30 10:21:50||109.15||109.15||109.15||109.1|1707
1606731730000|2020-11-30 10:22:10|109.25|109.1|109.2|109.15|109.3|109.15|109.2|109.1|14503
1606731740000|2020-11-30 10:22:20|109.25||109.3||109.3||109.25||1368
1606731750000|2020-11-30 10:22:30|109.35|109.2|109.4|109.25|109.4|109.3|109.35|109.2|12176
1606731760000|2020-11-30 10:22:40|109.35|109.3|109.35|109.25|109.35|109.3|109.35|109.25|1371
1606731770000|2020-11-30 10:22:50|109.3|109.2|109.3|109.2|109.3|109.2|109.25|109.2|8470
1606731780000|2020-11-30 10:23:00|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|310
1606731800000|2020-11-30 10:23:20|109.4|109.3|109.5|109.4|109.5|109.4|109.4|109.3|11445
1606731810000|2020-11-30 10:23:30|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.3|1038
1606731830000|2020-11-30 10:23:50|109.4|109.3|109.35|109.2|109.4|109.3|109.35|109.2|16698
1606731880000|2020-11-30 10:24:40|109.4|109.25|109.4|109.3|109.4|109.3|109.4|109.25|5936
1606731890000|2020-11-30 10:24:50|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|0
1606731910000|2020-11-30 10:25:10|||||||||1243
1606731930000|2020-11-30 10:25:30|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.15|6507
1606731940000|2020-11-30 10:25:40|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|0
1606731950000|2020-11-30 10:25:50|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.25|1250
1606731960000|2020-11-30 10:26:00||109.3||109.3||109.3||109.3|0
1606731990000|2020-11-30 10:26:30||109.25||109.25||109.25||109.25|825
1606732060000|2020-11-30 10:27:40|||||||||7001
1606732070000|2020-11-30 10:27:50||109.3||109.3||109.3||109.3|33384
1606732080000|2020-11-30 10:28:00|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.2|5114
1606732110000|2020-11-30 10:28:30|109.3|109.3|109.3|109.2|109.3|109.3|109.3|109.2|18928
1606732120000|2020-11-30 10:28:40|||||||||7353
1606732130000|2020-11-30 10:28:50|109.25||109.25||109.25||109.25||400
1606732150000|2020-11-30 10:29:10|109.3|109.25|109.3|109.2|109.35|109.25|109.3|109.2|11677
1606732160000|2020-11-30 10:29:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|0
1606732170000|2020-11-30 10:29:30||109.3||109.3||109.3||109.3|0
1606732180000|2020-11-30 10:29:40|109.4|109.35|109.4|109.3|109.4|109.35|109.35|109.3|2856
1606732200000|2020-11-30 10:30:00|109.45|109.35|109.45|109.3|109.5|109.4|109.45|109.3|19754
1606732210000|2020-11-30 10:30:10|||||||||1000
1606732220000|2020-11-30 10:30:20||109.35||109.35||109.35||109.35|182
1606732250000|2020-11-30 10:30:50|109.5|109.4|109.55|109.45|109.55|109.5|109.5|109.4|12431
1606732270000|2020-11-30 10:31:10|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|0
1606732310000|2020-11-30 10:31:50|||||||||4562
1606732330000|2020-11-30 10:32:10|109.65|109.55|109.65|109.55|109.65|109.55|109.6|109.55|4245
1606732350000|2020-11-30 10:32:30|||||||||170
1606732360000|2020-11-30 10:32:40|||||||||925
1606732370000|2020-11-30 10:32:50|109.6||109.65||109.65||109.6||416
1606732380000|2020-11-30 10:33:00|109.6||109.6||109.6||109.6||150
1606732390000|2020-11-30 10:33:10|109.65||109.65||109.65||109.65||30
1606732410000|2020-11-30 10:33:30|||||||||700
1606732430000|2020-11-30 10:33:50|109.6|109.5|109.55|109.5|109.6|109.5|109.55|109.5|11143
1606732440000|2020-11-30 10:34:00|109.6||109.6||109.6||109.6||0
1606732460000|2020-11-30 10:34:20|109.65|109.55|109.6|109.5|109.7|109.6|109.6|109.5|7071
1606732480000|2020-11-30 10:34:40|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|1655
1606732490000|2020-11-30 10:34:50|||||||||4262
1606732500000|2020-11-30 10:35:00|109.6|109.5|109.65|109.6|109.65|109.6|109.6|109.5|5156
1606732510000|2020-11-30 10:35:10|109.7|109.65|109.7|109.65|109.7|109.65|109.7|109.65|19582
1606732520000|2020-11-30 10:35:20|109.75|109.7|109.75|109.7|109.8|109.75|109.75|109.65|14976
1606732530000|2020-11-30 10:35:30|109.8|109.65|109.8|109.65|109.8|109.65|109.75|109.65|583
1606732540000|2020-11-30 10:35:40|109.75|109.7|109.9|109.8|109.9|109.8|109.75|109.7|5464
1606732560000|2020-11-30 10:36:00||109.85||109.8||109.85||109.75|9082
1606732590000|2020-11-30 10:36:30|||||||||1347
1606732610000|2020-11-30 10:36:50|109.85|109.75|109.85|109.7|109.9|109.75|109.85|109.7|17961
1606732620000|2020-11-30 10:37:00|||||||||490
1606732640000|2020-11-30 10:37:20|||||||||1380
1606732670000|2020-11-30 10:37:50|109.9|109.75|109.9|109.8|109.9|109.85|109.9|109.75|2912
1606732690000|2020-11-30 10:38:10|||||||||465
1606732710000|2020-11-30 10:38:30|||||||||1532
1606732720000|2020-11-30 10:38:40|109.85|109.75|109.85|109.7|109.85|109.8|109.8|109.7|8425
1606732740000|2020-11-30 10:39:00|109.9|109.75|109.9|109.8|109.95|109.9|109.9|109.75|120667
1606732750000|2020-11-30 10:39:10|109.7|109.75|109.7|109.65|109.85|109.75|109.7|109.65|36343
1606732760000|2020-11-30 10:39:20|109.75|109.7|109.9|109.75|109.95|109.9|109.75|109.7|83673
1606732770000|2020-11-30 10:39:30|109.85|109.7|109.75|109.65|109.85|109.7|109.75|109.65|1529
1606732780000|2020-11-30 10:39:40|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|0
1606732790000|2020-11-30 10:39:50||109.55||109.55||109.55||109.55|4494
1606732800000|2020-11-30 10:40:00|109.75|109.6|109.75|109.6|109.75|109.6|109.75|109.6|0
1606732810000|2020-11-30 10:40:10|||||||||2290
1606732860000|2020-11-30 10:41:00|||||||||617
1606732870000|2020-11-30 10:41:10|109.7|109.55|109.7|109.6|109.7|109.6|109.7|109.55|512
1606732890000|2020-11-30 10:41:30|109.65|109.55|109.7|109.55|109.7|109.55|109.6|109.5|11687
1606732920000|2020-11-30 10:42:00|109.65|109.5|109.6|109.5|109.65|109.5|109.55|109.5|2035
1606732940000|2020-11-30 10:42:20|109.55|109.45|109.5|109.45|109.6|109.45|109.5|109.45|1305
1606732950000|2020-11-30 10:42:30|||||||||3570
1606732970000|2020-11-30 10:42:50|109.55|109.5|109.6|109.5|109.65|109.55|109.5|109.45|10537
1606732980000|2020-11-30 10:43:00|109.65||109.65||109.65||109.65||185
1606732990000|2020-11-30 10:43:10||109.55||109.5||109.6||109.5|0
1606733000000|2020-11-30 10:43:20|||||||||4612
1606733020000|2020-11-30 10:43:40||109.55||109.6||109.6||109.55|5592
1606733030000|2020-11-30 10:43:50|109.7|109.65|109.7|109.6|109.7|109.65|109.65|109.55|6131
1606733050000|2020-11-30 10:44:10|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.55|6797
1606733060000|2020-11-30 10:44:20|||||||||49
1606733070000|2020-11-30 10:44:30||109.6||109.6||109.6||109.6|1354
1606733080000|2020-11-30 10:44:40|109.7|109.65|109.8|109.7|109.95|109.9|109.7|109.65|114379
1606733110000|2020-11-30 10:45:10|109.75|109.65|109.75|109.6|109.75|109.65|109.7|109.6|10654
1606733120000|2020-11-30 10:45:20|109.8|109.65|109.75|109.65|109.8|109.7|109.75|109.65|1637
1606733160000|2020-11-30 10:46:00||109.7||109.7||109.7||109.7|1207
1606733170000|2020-11-30 10:46:10|109.8||109.8||109.8||109.8||2091
1606733190000|2020-11-30 10:46:30|109.75|109.65|109.75|109.65|109.75|109.65|109.7|109.6|2554
1606733220000|2020-11-30 10:47:00|109.7|109.7|109.75|109.6|109.75|109.7|109.7|109.6|5418
1606733230000|2020-11-30 10:47:10|109.7||109.7||109.7||109.7||2792
1606733240000|2020-11-30 10:47:20|109.65|109.55|109.6|109.5|109.65|109.55|109.6|109.5|155
1606733250000|2020-11-30 10:47:30|109.55|109.55|109.55|109.5|109.55|109.55|109.55|109.5|367
1606733260000|2020-11-30 10:47:40|109.5|109.45|109.5|109.4|109.5|109.45|109.5|109.4|2140
1606733270000|2020-11-30 10:47:50|109.45|109.35|109.2|109.1|109.45|109.35|109.1|109|58234
1606733280000|2020-11-30 10:48:00|109.15|109.05|109.2|109.1|109.2|109.1|109|108.9|28063
1606733290000|2020-11-30 10:48:10|||||||||8910
1606733300000|2020-11-30 10:48:20|109.15|109.05|109.15|109|109.15|109.05|109.15|109|7513
1606733340000|2020-11-30 10:49:00|109.2|109.15|109.2|109.05|109.2|109.15|109.15|109.05|10307
1606733360000|2020-11-30 10:49:20|||||||||34
1606733380000|2020-11-30 10:49:40|109.25|109.1|109.35|109.2|109.35|109.25|109.25|109.1|42952
1606733390000|2020-11-30 10:49:50|109.3||109.3||109.3||109.3||0
1606733400000|2020-11-30 10:50:00||109.25||109.2||109.25||109.2|3164
1606733420000|2020-11-30 10:50:20|109.25|109.15|109.05|108.95|109.25|109.15|108.95|108.9|67473
1606733440000|2020-11-30 10:50:40|109.1|109|109.1|108.95|109.2|109.1|109.1|108.9|15962
1606733450000|2020-11-30 10:50:50|109.15|109|109.2|109.05|109.2|109.1|109.15|109|8663
1606733460000|2020-11-30 10:51:00|109.15|109|109.15|109|109.15|109|109.15|109|4
1606733500000|2020-11-30 10:51:40|109.2|109.05|109.3|109.2|109.3|109.2|109.2|109.05|2673
1606733520000|2020-11-30 10:52:00|||||||||1000
1606733530000|2020-11-30 10:52:10|109.25|109.15|109.1|109|109.25|109.15|109.1|109|460
1606733540000|2020-11-30 10:52:20|109.15|109.05|109.15|109|109.15|109.1|109.1|109|19541
1606733550000|2020-11-30 10:52:30|109.1|108.95|109|108.9|109.1|108.95|109|108.9|1630
1606733560000|2020-11-30 10:52:40|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|2746
1606733570000|2020-11-30 10:52:50|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|1124
1606733580000|2020-11-30 10:53:00|108.95|108.85|109.05|108.95|109.05|108.95|108.95|108.85|10035
1606733600000|2020-11-30 10:53:20|||||||||837
1606733620000|2020-11-30 10:53:40|||||||||5928
1606733630000|2020-11-30 10:53:50|109.1|109|109.1|109|109.15|109.05|109.05|108.95|6078
1606733640000|2020-11-30 10:54:00|||||||||21771
1606733660000|2020-11-30 10:54:20|109.15|109.05|109.15|109.05|109.15|109.05|109.1|109.05|53
1606733670000|2020-11-30 10:54:30||109.1||109.05||109.1||109.05|2
1606733690000|2020-11-30 10:54:50|109.1||109.15||109.15||109.1||200
1606733700000|2020-11-30 10:55:00|109.1|109|109.1|109|109.1|109|109.1|109|1853
1606733710000|2020-11-30 10:55:10|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|0
1606733730000|2020-11-30 10:55:30|||||||||2211
1606733740000|2020-11-30 10:55:40|109.1|109|109.1|108.95|109.1|109|109.1|108.95|5386
1606733760000|2020-11-30 10:56:00|109.05||109.05||109.05||109.05||132
1606733770000|2020-11-30 10:56:10|109|109|109|108.95|109|109|109|108.95|102
1606733780000|2020-11-30 10:56:20|||||||||1000
1606733790000|2020-11-30 10:56:30|108.95|108.9|108.95|108.85|108.95|108.9|108.95|108.8|114
1606733810000|2020-11-30 10:56:50|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|693
1606733820000|2020-11-30 10:57:00|108.85|108.75|108.8|108.7|108.85|108.75|108.8|108.7|1492
1606733830000|2020-11-30 10:57:10|108.75|108.65|108.8|108.65|108.8|108.65|108.7|108.65|4939
1606733840000|2020-11-30 10:57:20|||||||||250
1606733850000|2020-11-30 10:57:30|108.75|108.7|108.75|108.65|108.75|108.7|108.75|108.65|5114
1606733860000|2020-11-30 10:57:40|108.8|108.7|108.85|108.7|108.85|108.7|108.8|108.7|22458
1606733870000|2020-11-30 10:57:50|||||||||1117
1606733880000|2020-11-30 10:58:00|108.8|108.8|108.75|108.65|108.8|108.8|108.75|108.65|6675
1606733890000|2020-11-30 10:58:10|108.7|108.6|108.75|108.6|108.75|108.6|108.65|108.6|4339
1606733900000|2020-11-30 10:58:20|||||||||703
1606733910000|2020-11-30 10:58:30|||||||||8775
1606733920000|2020-11-30 10:58:40|108.7|108.55|108.65|108.55|108.7|108.55|108.65|108.55|13102
1606733940000|2020-11-30 10:59:00|||||||||8399
1606733960000|2020-11-30 10:59:20|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|3990
1606733980000|2020-11-30 10:59:40|||||||||4810
1606733990000|2020-11-30 10:59:50|108.75|108.65|108.75|108.6|108.8|108.75|108.7|108.6|14889
1606734000000|2020-11-30 11:00:00|108.7|108.7|108.75|108.6|108.75|108.7|108.7|108.6|10000
1606734020000|2020-11-30 11:00:20||108.65||108.65||108.65||108.65|47
1606734040000|2020-11-30 11:00:40|108.7|108.7|108.7|108.65|108.7|108.7|108.7|108.65|2043
1606734050000|2020-11-30 11:00:50|||||||||2734
1606734060000|2020-11-30 11:01:00|108.75|108.7|108.75|108.65|108.75|108.7|108.7|108.65|7758
1606734070000|2020-11-30 11:01:10|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|27661
1606734080000|2020-11-30 11:01:20|108.75|108.65|108.75|108.65|108.75|108.65|108.75|108.65|1546
1606734090000|2020-11-30 11:01:30|108.7|108.6|108.7|108.6|108.75|108.6|108.7|108.55|15132
1606734100000|2020-11-30 11:01:40|108.75||108.7||108.75||108.7||449
1606734130000|2020-11-30 11:02:10|||||||||1000
1606734140000|2020-11-30 11:02:20|||||||||5000
1606734160000|2020-11-30 11:02:40|||||||||10900
1606734170000|2020-11-30 11:02:50|108.6|108.55|108.6|108.5|108.7|108.55|108.5|108.45|76143
1606734180000|2020-11-30 11:03:00||108.45||108.45||108.45||108.45|5672
1606734190000|2020-11-30 11:03:10||108.5||108.5||108.5||108.5|0
1606734210000|2020-11-30 11:03:30|||||||||1000
1606734220000|2020-11-30 11:03:40|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|8741
1606734230000|2020-11-30 11:03:50||108.45||108.45||108.45||108.45|3600
1606734280000|2020-11-30 11:04:40|108.5||108.55||108.55||108.5||1781
1606734290000|2020-11-30 11:04:50|108.5|108.5|108.5|108.4|108.5|108.5|108.45|108.4|8180
1606734300000|2020-11-30 11:05:00|||||||||22223
1606734310000|2020-11-30 11:05:10|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.45|12675
1606734320000|2020-11-30 11:05:20||108.45||108.5||108.5||108.4|4497
1606734330000|2020-11-30 11:05:30|||||||||2409
1606734340000|2020-11-30 11:05:40|||||||||4154
1606734350000|2020-11-30 11:05:50|108.6|108.55|108.6|108.5|108.65|108.55|108.6|108.5|53935
1606734360000|2020-11-30 11:06:00|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.45|5003
1606734370000|2020-11-30 11:06:10|108.55|108.45|108.55|108.45|108.55|108.5|108.5|108.4|10284
1606734380000|2020-11-30 11:06:20|108.5|108.4|108.45|108.3|108.5|108.4|108.4|108.3|82202
1606734390000|2020-11-30 11:06:30|108.4|108.25|108.35|108.25|108.4|108.25|108.35|108.25|10595
1606734400000|2020-11-30 11:06:40|108.3|108.2|108.15|108.05|108.35|108.25|108.1|108|85369
1606734410000|2020-11-30 11:06:50|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|20928
1606734420000|2020-11-30 11:07:00|108.3|108.15|108.3|108.2|108.35|108.2|108.25|108.15|5393
1606734430000|2020-11-30 11:07:10|||||||||250
1606734440000|2020-11-30 11:07:20|108.35|108.25|108.4|108.25|108.4|108.25|108.35|108.25|7
1606734450000|2020-11-30 11:07:30|108.35||108.4||108.4||108.35||0
1606734460000|2020-11-30 11:07:40|||||||||14000
1606734470000|2020-11-30 11:07:50|108.35|108.2|108.35|108.2|108.35|108.25|108.35|108.15|13746
1606734480000|2020-11-30 11:08:00|||||||||2106
1606734500000|2020-11-30 11:08:20|108.3||108.3||108.3||108.3||8425
1606734510000|2020-11-30 11:08:30|108.35|108.25|108.45|108.3|108.45|108.3|108.35|108.25|6780
1606734520000|2020-11-30 11:08:40|108.5|108.25|108.4|108.2|108.5|108.3|108.4|108.2|9271
1606734530000|2020-11-30 11:08:50||108.3||108.2||108.3||108.2|500
1606734540000|2020-11-30 11:09:00|108.35||108.35||108.35||108.35||0
1606734560000|2020-11-30 11:09:20|||||||||941
1606734570000|2020-11-30 11:09:30|108.3||108.3||108.35||108.3||480
1606734580000|2020-11-30 11:09:40|108.25|108.15|108.3|108.2|108.35|108.2|108.25|108.1|1574
1606734590000|2020-11-30 11:09:50|||||||||1000
1606734610000|2020-11-30 11:10:10||108.15||108.15||108.15||108.15|31
1606734620000|2020-11-30 11:10:20||108.2||108.2||108.2||108.2|2000
1606734650000|2020-11-30 11:10:50|||||||||23
1606734660000|2020-11-30 11:11:00|108.25|108.15|108.25|108.1|108.3|108.15|108.25|108.1|3265
1606734700000|2020-11-30 11:11:40|108.2|108.05|108.15|108|108.2|108.05|108.15|108|4722
1606734720000|2020-11-30 11:12:00|108.1|108.1|108.15|108|108.15|108.1|108.1|108|3565
1606734740000|2020-11-30 11:12:20|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|10395
1606734750000|2020-11-30 11:12:30|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108|16849
1606734770000|2020-11-30 11:12:50|108.15|108|108.2|108.05|108.2|108.15|108.15|108|5464
1606734780000|2020-11-30 11:13:00|||||||||30335
1606734800000|2020-11-30 11:13:20|108.25|108.1|108.3|108.15|108.35|108.25|108.25|108.1|11405
1606734810000|2020-11-30 11:13:30|||||||||1776
1606734820000|2020-11-30 11:13:40|108.35|108.3|108.35|108.25|108.35|108.3|108.35|108.2|15524
1606734830000|2020-11-30 11:13:50|108.3|108.2|108.3|108.15|108.3|108.2|108.25|108.1|2578
1606734850000|2020-11-30 11:14:10|108.35|108.2|108.4|108.3|108.4|108.3|108.35|108.2|4836
1606734860000|2020-11-30 11:14:20|108.45||108.45||108.45||108.45||24996
1606734890000|2020-11-30 11:14:50|108.5|108.5|108.5|108.4|108.55|108.5|108.5|108.35|27206
1606734910000|2020-11-30 11:15:10|108.45|108.35|108.45|108.35|108.45|108.4|108.4|108.35|82241
1606734920000|2020-11-30 11:15:20|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|1
1606734930000|2020-11-30 11:15:30|||||||||751
1606734950000|2020-11-30 11:15:50|108.45|108.35|108.45|108.35|108.45|108.35|108.35|108.3|20584
1606734960000|2020-11-30 11:16:00|||||||||1378
1606734980000|2020-11-30 11:16:20|108.4|108.3|108.25|108.15|108.4|108.3|108.25|108.15|9709
1606734990000|2020-11-30 11:16:30|||||||||498
1606735010000|2020-11-30 11:16:50|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.1|2941
1606735020000|2020-11-30 11:17:00|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.15|11410
1606735060000|2020-11-30 11:17:40|108.25||108.25||108.25||108.25||950
1606735090000|2020-11-30 11:18:10|108.2|108.1|108.15|108.05|108.25|108.1|108.15|108.05|9626
1606735100000|2020-11-30 11:18:20|108.1|108|108.15|108|108.15|108.1|108.1|108|14803
1606735110000|2020-11-30 11:18:30|||||||||493
1606735130000|2020-11-30 11:18:50|||||||||10000
1606735140000|2020-11-30 11:19:00||108.05||108||108.05||108|4441
1606735150000|2020-11-30 11:19:10|||||||||1000
1606735170000|2020-11-30 11:19:30|108.1|108.1|108.1|108|108.15|108.1|108.05|108|1551
1606735180000|2020-11-30 11:19:40|||||||||81
1606735190000|2020-11-30 11:19:50|||||||||5972
1606735200000|2020-11-30 11:20:00|108.05|107.95|108.05|107.95|108.1|107.95|107.95|107.9|28930
1606735210000|2020-11-30 11:20:10|108|107.9|108|107.9|108|107.95|108|107.9|9223
1606735220000|2020-11-30 11:20:20|107.95|107.85|107.9|107.75|107.95|107.85|107.9|107.7|109865
1606735230000|2020-11-30 11:20:30||107.8||107.8||107.8||107.8|0
1606735260000|2020-11-30 11:21:00|||||||||22641
1606735270000|2020-11-30 11:21:10|||||||||22145
1606735290000|2020-11-30 11:21:30|||||||||462
1606735300000|2020-11-30 11:21:40|||||||||5846
1606735310000|2020-11-30 11:21:50|||||||||18435
1606735320000|2020-11-30 11:22:00|107.95|107.85|108|107.95|108.05|107.95|107.95|107.85|66326
1606735330000|2020-11-30 11:22:10|108.05|107.85|108.05|107.95|108.05|108|108|107.85|21042
1606735340000|2020-11-30 11:22:20|108||108||108||108||1355
1606735350000|2020-11-30 11:22:30|||||||||100
1606735360000|2020-11-30 11:22:40|108.05|108|108.05|108|108.1|108|108.05|108|16567
1606735370000|2020-11-30 11:22:50|108.1||108.15||108.15||108.1||13357
1606735380000|2020-11-30 11:23:00|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|1733
1606735390000|2020-11-30 11:23:10|||||||||917
1606735400000|2020-11-30 11:23:20|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|700
1606735410000|2020-11-30 11:23:30|108.3|108.2|108.3|108.2|108.3|108.2|108.3|108.15|1000
1606735430000|2020-11-30 11:23:50|108.35|108.25|108.25|108.2|108.35|108.3|108.25|108.2|9731
1606735440000|2020-11-30 11:24:00|||||||||180
1606735470000|2020-11-30 11:24:30|||||||||1796
1606735480000|2020-11-30 11:24:40|108.2|108.15|108.25|108.1|108.25|108.15|108.2|108.1|5298
1606735510000|2020-11-30 11:25:10|108.2|108.05|108.15|108|108.2|108.05|108.1|108|15787
1606735530000|2020-11-30 11:25:30|||||||||8845
1606735540000|2020-11-30 11:25:40|108.1|107.95|108.05|107.95|108.1|107.95|108|107.9|12702
1606735550000|2020-11-30 11:25:50|||||||||36827
1606735560000|2020-11-30 11:26:00|||||||||1937
1606735570000|2020-11-30 11:26:10|||||||||4407
1606735580000|2020-11-30 11:26:20|108|107.9|107.95|107.8|108|107.9|107.95|107.8|20790
1606735590000|2020-11-30 11:26:30|107.9|107.85|107.95|107.85|107.95|107.85|107.9|107.85|146
1606735600000|2020-11-30 11:26:40|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|9805
1606735620000|2020-11-30 11:27:00|||||||||1218
1606735630000|2020-11-30 11:27:10|||||||||1690
1606735640000|2020-11-30 11:27:20|||||||||1853
1606735660000|2020-11-30 11:27:40|107.85||107.85||107.85||107.85||3959
1606735670000|2020-11-30 11:27:50|||||||||1712
1606735690000|2020-11-30 11:28:10|||||||||4573
1606735700000|2020-11-30 11:28:20|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|4734
1606735710000|2020-11-30 11:28:30|||||||||9532
1606735720000|2020-11-30 11:28:40|||||||||556
1606735730000|2020-11-30 11:28:50|107.9|107.8|108|107.9|108|107.9|107.9|107.8|65776
1606735740000|2020-11-30 11:29:00|107.95|107.85|107.85|107.75|107.95|107.85|107.85|107.75|14506
1606735750000|2020-11-30 11:29:10|107.8|107.7|107.8|107.7|107.85|107.7|107.8|107.7|4052
1606735760000|2020-11-30 11:29:20|107.85|107.75|107.95|107.85|108|107.85|107.85|107.75|6319
1606735780000|2020-11-30 11:29:40|||||||||2000
1606735790000|2020-11-30 11:29:50|||||||||255
1606735820000|2020-11-30 11:30:20|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|4445
1606735840000|2020-11-30 11:30:40|||||||||9813
1606735850000|2020-11-30 11:30:50|||||||||9210
1606735860000|2020-11-30 11:31:00|107.85|107.75|107.75|107.65|107.9|107.75|107.75|107.65|14760
1606735870000|2020-11-30 11:31:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.55|100
1606735880000|2020-11-30 11:31:20|107.65|107.55|107.7|107.6|107.75|107.6|107.65|107.5|9166
1606735920000|2020-11-30 11:32:00|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|1919
1606735940000|2020-11-30 11:32:20|107.6||107.6||107.6||107.6||127
1606735950000|2020-11-30 11:32:30|107.65|107.6|107.6|107.5|107.75|107.6|107.6|107.5|24995
1606735960000|2020-11-30 11:32:40|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|15467
1606735970000|2020-11-30 11:32:50|107.5||107.5||107.5||107.5||200
1606735980000|2020-11-30 11:33:00|107.45|107.4|107.3|107.2|107.5|107.4|107.25|107.15|48315
1606735990000|2020-11-30 11:33:10|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.2|16518
1606736000000|2020-11-30 11:33:20|||||||||36551
1606736010000|2020-11-30 11:33:30|107.3|107.2|107.3|107.1|107.3|107.2|107.3|107.1|14971
1606736020000|2020-11-30 11:33:40|107.25|107.05|107.3|107.1|107.3|107.1|107.2|107.05|0
1606736030000|2020-11-30 11:33:50|107.35|107.15|107.25|107.15|107.35|107.3|107.25|107.1|6182
1606736050000|2020-11-30 11:34:10|107.2|107.1|107.2|107.1|107.2|107.1|107.15|107.05|33528
1606736070000|2020-11-30 11:34:30|107.25|107.15|107.3|107.15|107.3|107.15|107.25|107.15|17990
1606736080000|2020-11-30 11:34:40|107.35|107.1|107.2|107.1|107.35|107.1|107.2|107.05|7636
1606736090000|2020-11-30 11:34:50||107.05||107.05||107.1||107.05|2915
1606736100000|2020-11-30 11:35:00|107.15|107.1|107.15|107.05|107.15|107.1|107.15|107.05|311
1606736110000|2020-11-30 11:35:10|||||||||2000
1606736120000|2020-11-30 11:35:20|107.1|107|107.1|107|107.15|107|107.1|107|4160
1606736130000|2020-11-30 11:35:30|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107.05|5224
1606736140000|2020-11-30 11:35:40|107.2|107.1|107.2|107.1|107.2|107.1|107.15|107.05|3660
1606736190000|2020-11-30 11:36:30|107.25|107.15|107.25|107.2|107.3|107.25|107.25|107.1|45075
1606736200000|2020-11-30 11:36:40|107.3|107.15|107.25|107.15|107.3|107.2|107.25|107.15|6906
1606736220000|2020-11-30 11:37:00|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|1769
1606736230000|2020-11-30 11:37:10||107.05||107.05||107.05||107|20
1606736260000|2020-11-30 11:37:40|||||||||1852
1606736310000|2020-11-30 11:38:30|||||||||2000
1606736320000|2020-11-30 11:38:40|107.15|107|107.15|107|107.15|107|107.15|107|20407
1606736340000|2020-11-30 11:39:00|107.1|106.95|107|106.95|107.1|106.95|107|106.95|21899
1606736350000|2020-11-30 11:39:10|107.05||107||107.05||107||14599
1606736360000|2020-11-30 11:39:20|||||||||1854
1606736370000|2020-11-30 11:39:30||106.9||106.9||106.9||106.9|2577
1606736380000|2020-11-30 11:39:40|||||||||701
1606736390000|2020-11-30 11:39:50||106.95||106.95||106.95||106.95|3026
1606736410000|2020-11-30 11:40:10|||||||||2500
1606736420000|2020-11-30 11:40:20|107.05|107|107.1|107|107.1|107|107.05|106.95|9746
1606736430000|2020-11-30 11:40:30|107.15|107.05|107.15|107|107.15|107.05|107.15|107|7054
1606736440000|2020-11-30 11:40:40|107.2|107.05|107.2|107.1|107.2|107.1|107.2|107.05|2192
1606736450000|2020-11-30 11:40:50|107.25||107.25||107.25||107.25||0
1606736460000|2020-11-30 11:41:00|107.2||107.2||107.2||107.2||20929
1606736470000|2020-11-30 11:41:10|||||||||1794
1606736490000|2020-11-30 11:41:30|||||||||400
1606736500000|2020-11-30 11:41:40|107.25|107.15|107.25|107.2|107.3|107.2|107.25|107.15|5884
1606736510000|2020-11-30 11:41:50|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|911
1606736530000|2020-11-30 11:42:10||107.15||107.15||107.15||107.15|1121
1606736540000|2020-11-30 11:42:20|107.25|107.1|107.3|107.2|107.3|107.2|107.2|107.1|14411
1606736550000|2020-11-30 11:42:30|||||||||4708
1606736580000|2020-11-30 11:43:00|||||||||537
1606736610000|2020-11-30 11:43:30|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|14609
1606736630000|2020-11-30 11:43:50|107.15|107.05|107.2|107.05|107.2|107.05|107.15|107.05|5863
1606736640000|2020-11-30 11:44:00||107.1||107.1||107.1||107.1|0
1606736670000|2020-11-30 11:44:30|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|3651
1606736700000|2020-11-30 11:45:00|107.15|107.15|107.15|107.05|107.15|107.15|107.15|107.05|10395
1606736710000|2020-11-30 11:45:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.05|251
1606736720000|2020-11-30 11:45:20|107.15|107.05|107.15|107.05|107.2|107.1|107.1|107.05|116156
1606736730000|2020-11-30 11:45:30||107.1||107.05||107.1||107.05|5116
1606736750000|2020-11-30 11:45:50|||||||||552
1606736780000|2020-11-30 11:46:20|107.2|107.1|107.2|107.1|107.25|107.15|107.15|107.1|34854
1606736800000|2020-11-30 11:46:40|107.15|107.05|107.15|107.05|107.15|107.1|107.15|107.05|8026
1606736810000|2020-11-30 11:46:50|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|9517
1606736820000|2020-11-30 11:47:00|||||||||250000
1606736830000|2020-11-30 11:47:10|107.2|107.15|107.2|107.1|107.25|107.2|107.2|107.1|14808
1606736860000|2020-11-30 11:47:40|107.25||107.25||107.25||107.25||10012
1606736880000|2020-11-30 11:48:00|107.2|107.2|107.25|107.1|107.25|107.2|107.2|107.1|2451
1606736890000|2020-11-30 11:48:10|||||||||4627
1606736940000|2020-11-30 11:49:00||107.15||107.15||107.15||107.15|4217
1606736950000|2020-11-30 11:49:10|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|31897
1606736960000|2020-11-30 11:49:20|||||||||3126
1606736980000|2020-11-30 11:49:40|107.25|107.15|107.25|107.1|107.25|107.15|107.25|107.1|17732
1606736990000|2020-11-30 11:49:50||107.15||107.15||107.15||107.15|2194
1606737000000|2020-11-30 11:50:00|||||||||35233
1606737040000|2020-11-30 11:50:40||107.2||107.2||107.2||107.2|703
1606737070000|2020-11-30 11:51:10|107.3|107.25|107.3|107.2|107.3|107.25|107.25|107.2|5187
1606737080000|2020-11-30 11:51:20|||||||||2725
1606737090000|2020-11-30 11:51:30|107.25||107.25||107.3||107.25||0
1606737110000|2020-11-30 11:51:50|107.3||107.3||107.3||107.3||19924
1606737120000|2020-11-30 11:52:00|107.25||107.25||107.25||107.25||0
1606737130000|2020-11-30 11:52:10||107.15||107.1||107.15||107.1|2746
1606737140000|2020-11-30 11:52:20|||||||||2570
1606737170000|2020-11-30 11:52:50|||||||||8
1606737180000|2020-11-30 11:53:00|107.2|107.05|107.15|107.05|107.2|107.05|107.15|107.05|3266
1606737190000|2020-11-30 11:53:10|||||||||101
1606737200000|2020-11-30 11:53:20|107.1|107|107.15|107.05|107.15|107.05|107.05|107|17614
1606737210000|2020-11-30 11:53:30||107.1||107||107.1||107|1797
1606737220000|2020-11-30 11:53:40|107.1|107.05|107.15|107.05|107.15|107.05|107.1|107|3701
1606737230000|2020-11-30 11:53:50|||||||||8564
1606737280000|2020-11-30 11:54:40|107.1|107|107.1|107|107.1|107|107.1|107|20476
1606737300000|2020-11-30 11:55:00|||||||||1000
1606737310000|2020-11-30 11:55:10||107.05||107||107.05||107|160
1606737350000|2020-11-30 11:55:50|107.05|106.95|107|106.9|107.05|106.95|107|106.9|18654
1606737360000|2020-11-30 11:56:00|||||||||917
1606737370000|2020-11-30 11:56:10||106.95||106.95||106.95||106.95|1516
1606737380000|2020-11-30 11:56:20||106.9||106.9||106.95||106.9|738
1606737390000|2020-11-30 11:56:30|||||||||9292
1606737410000|2020-11-30 11:56:50|106.95|106.85|106.95|106.85|107|106.9|106.9|106.8|26537
1606737420000|2020-11-30 11:57:00|107|106.9|107|106.9|107|106.9|107|106.85|9230
1606737430000|2020-11-30 11:57:10|106.95||107||107||106.95||874
1606737450000|2020-11-30 11:57:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.85|2202
1606737460000|2020-11-30 11:57:40|107|106.9|107|106.95|107.05|106.95|107|106.85|14637
1606737470000|2020-11-30 11:57:50|107.05|107|107.05|107|107.05|107|107.05|106.95|1533
1606737480000|2020-11-30 11:58:00||106.95||106.95||106.95||106.95|2024
1606737490000|2020-11-30 11:58:10|||||||||918
1606737520000|2020-11-30 11:58:40||107||106.95||107||106.95|912
1606737550000|2020-11-30 11:59:10|107|107|107.05|106.95|107.05|107|107|106.95|2101
1606737560000|2020-11-30 11:59:20||107||106.95||107||106.95|1100
1606737580000|2020-11-30 11:59:40|||||||||934
1606737590000|2020-11-30 11:59:50||107||107||107||107|4502
1606737600000|2020-11-30 12:00:00||106.95||106.95||106.95||106.95|38
1606737610000|2020-11-30 12:00:10|107.1|107|107.2|107.1|107.2|107.1|107.05|107|40014
1606737620000|2020-11-30 12:00:20|107.15||107.2||107.2||107.15||1732
1606737630000|2020-11-30 12:00:30|||||||||1850
1606737670000|2020-11-30 12:01:10|||||||||1399
1606737700000|2020-11-30 12:01:40|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.15|29317
1606737720000|2020-11-30 12:02:00|107.25|107.25|107.3|107.25|107.3|107.25|107.25|107.2|18154
1606737730000|2020-11-30 12:02:10|107.25|107.2|107.25|107.15|107.25|107.2|107.25|107.15|16215
1606737740000|2020-11-30 12:02:20|||||||||470
1606737750000|2020-11-30 12:02:30|107.3|107.2|107.2|107.1|107.3|107.2|107.2|107.1|7022
1606737770000|2020-11-30 12:02:50|||||||||9272
1606737780000|2020-11-30 12:03:00|107.25|107.15|107.25|107.2|107.3|107.2|107.25|107.15|26391
1606737790000|2020-11-30 12:03:10|107.3|107.25|107.25|107.2|107.3|107.25|107.25|107.2|6002
1606737800000|2020-11-30 12:03:20|107.3||107.3||107.3||107.3||559
1606737820000|2020-11-30 12:03:40|107.35|107.25|107.4|107.3|107.4|107.3|107.35|107.25|39547
1606737830000|2020-11-30 12:03:50|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|22235
1606737840000|2020-11-30 12:04:00|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|101
1606737850000|2020-11-30 12:04:10|107.4|107.25|107.35|107.25|107.4|107.25|107.3|107.2|36253
1606737860000|2020-11-30 12:04:20|107.4|107.2|107.35|107.25|107.4|107.25|107.35|107.2|7951
1606737870000|2020-11-30 12:04:30||107.2||107.25||107.25||107.2|140
1606737880000|2020-11-30 12:04:40|||||||||13887
1606737890000|2020-11-30 12:04:50|||||||||50997
1606737900000|2020-11-30 12:05:00|107.4|107.35|107.35|107.25|107.4|107.35|107.35|107.25|20154
1606737940000|2020-11-30 12:05:40|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|5050
1606737960000|2020-11-30 12:06:00|107.45|107.35|107.5|107.4|107.5|107.45|107.45|107.35|15161
1606737970000|2020-11-30 12:06:10|107.55||107.55||107.55||107.55||9387
1606737980000|2020-11-30 12:06:20|107.6|107.45|107.65|107.55|107.7|107.55|107.6|107.45|7203
1606737990000|2020-11-30 12:06:30|107.6|107.5|107.5|107.4|107.6|107.5|107.5|107.4|18215
1606738000000|2020-11-30 12:06:40||107.35||107.35||107.35||107.35|3607
1606738010000|2020-11-30 12:06:50||107.3||107.3||107.3||107.3|85
1606738020000|2020-11-30 12:07:00|||||||||3791
1606738030000|2020-11-30 12:07:10||107.4||107.4||107.4||107.4|3692
1606738040000|2020-11-30 12:07:20|||||||||3090
1606738050000|2020-11-30 12:07:30|||||||||1000
1606738080000|2020-11-30 12:08:00|107.55|107.45|107.65|107.55|107.7|107.55|107.5|107.45|10022
1606738090000|2020-11-30 12:08:10|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.55|6213
1606738100000|2020-11-30 12:08:20|107.75|107.6|107.7|107.6|107.8|107.7|107.7|107.6|31351
1606738110000|2020-11-30 12:08:30|107.65|107.65|107.65|107.6|107.65|107.65|107.65|107.6|3311
1606738130000|2020-11-30 12:08:50|107.7|107.65|107.85|107.65|107.9|107.8|107.7|107.65|11159
1606738150000|2020-11-30 12:09:10|107.8||107.8||107.8||107.8||130
1606738160000|2020-11-30 12:09:20|||||||||927
1606738170000|2020-11-30 12:09:30|107.75||107.75||107.75||107.75||997
1606738180000|2020-11-30 12:09:40|107.65|107.6|107.75|107.65|107.75|107.65|107.65|107.6|5076
1606738190000|2020-11-30 12:09:50|||||||||10340
1606738200000|2020-11-30 12:10:00||107.7||107.65||107.7||107.65|1116
1606738210000|2020-11-30 12:10:10|||||||||3650
1606738230000|2020-11-30 12:10:30|||||||||371
1606738240000|2020-11-30 12:10:40|107.8|107.75|107.75|107.65|107.8|107.75|107.75|107.65|64853
1606738250000|2020-11-30 12:10:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2223
1606738260000|2020-11-30 12:11:00||107.75||107.75||107.75||107.75|0
1606738280000|2020-11-30 12:11:20|||||||||324
1606738290000|2020-11-30 12:11:30|||||||||14601
1606738300000|2020-11-30 12:11:40|107.85|107.8|107.9|107.8|107.9|107.8|107.85|107.8|9451
1606738310000|2020-11-30 12:11:50|||||||||926
1606738320000|2020-11-30 12:12:00|107.95|107.85|108|107.9|108|107.9|107.95|107.85|4638
1606738330000|2020-11-30 12:12:10|||||||||2124
1606738340000|2020-11-30 12:12:20|108.05|108|108.2|108.05|108.2|108.05|108|108|18898
1606738350000|2020-11-30 12:12:30|108.15||108.15||108.15||108.15||2900
1606738380000|2020-11-30 12:13:00|||||||||83
1606738390000|2020-11-30 12:13:10|||||||||250
1606738410000|2020-11-30 12:13:30|108.1|108|108|107.9|108.1|108|108|107.9|2667
1606738430000|2020-11-30 12:13:50|107.95|107.85|108|107.9|108|107.9|107.95|107.85|4631
1606738460000|2020-11-30 12:14:20|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|3957
1606738470000|2020-11-30 12:14:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|926
1606738490000|2020-11-30 12:14:50|||||||||15113
1606738510000|2020-11-30 12:15:10|107.8|107.8|107.8|107.7|107.8|107.8|107.8|107.7|9943
1606738540000|2020-11-30 12:15:40|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|852
1606738550000|2020-11-30 12:15:50|||||||||800
1606738560000|2020-11-30 12:16:00|107.65|107.55|107.65|107.55|107.7|107.55|107.6|107.5|4135
1606738580000|2020-11-30 12:16:20|107.6|107.6|107.6|107.5|107.6|107.6|107.6|107.5|1100
1606738600000|2020-11-30 12:16:40|107.55|107.45|107.55|107.5|107.55|107.5|107.5|107.4|4882
1606738610000|2020-11-30 12:16:50|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|22967
1606738630000|2020-11-30 12:17:10|107.55|107.45|107.55|107.5|107.55|107.5|107.5|107.4|4457
1606738640000|2020-11-30 12:17:20|107.6|107.55|107.75|107.65|107.75|107.65|107.6|107.55|18384
1606738660000|2020-11-30 12:17:40|107.8|107.7|107.8|107.65|107.8|107.75|107.8|107.65|3586
1606738670000|2020-11-30 12:17:50|107.85|107.75|107.85|107.7|107.85|107.75|107.8|107.7|5111
1606738680000|2020-11-30 12:18:00||107.75||107.75||107.75||107.75|0
1606738690000|2020-11-30 12:18:10|||||||||5000
1606738700000|2020-11-30 12:18:20|107.8|107.8|107.8|107.7|107.9|107.8|107.8|107.7|554
1606738710000|2020-11-30 12:18:30|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|100
1606738730000|2020-11-30 12:18:50|107.8|107.7|107.85|107.7|107.85|107.75|107.75|107.65|4791
1606738740000|2020-11-30 12:19:00|107.8|107.75|107.85|107.75|107.85|107.75|107.8|107.75|0
1606738760000|2020-11-30 12:19:20|107.8||107.8||107.8||107.8||3082
1606738770000|2020-11-30 12:19:30||107.7||107.7||107.7||107.7|1001
1606738800000|2020-11-30 12:20:00|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|398
1606738820000|2020-11-30 12:20:20|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|1701
1606738830000|2020-11-30 12:20:30|||||||||4534
1606738840000|2020-11-30 12:20:40|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|4905
1606738850000|2020-11-30 12:20:50|107.7|107.55|107.75|107.65|107.75|107.65|107.7|107.55|586
1606738860000|2020-11-30 12:21:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1281
1606738880000|2020-11-30 12:21:20|107.85|107.75|107.8|107.75|107.85|107.75|107.8|107.75|9307
1606738890000|2020-11-30 12:21:30|107.85|107.7|107.85|107.7|107.85|107.7|107.75|107.65|6776
1606738900000|2020-11-30 12:21:40|107.8|107.75|107.85|107.7|107.85|107.75|107.8|107.7|1765
1606738910000|2020-11-30 12:21:50|||||||||1000
1606738920000|2020-11-30 12:22:00|107.8||107.8||107.85||107.8||550
1606738930000|2020-11-30 12:22:10|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|5
1606738940000|2020-11-30 12:22:20||107.6||107.6||107.6||107.6|0
1606738950000|2020-11-30 12:22:30|107.7|107.55|107.65|107.5|107.75|107.55|107.6|107.5|42
1606738960000|2020-11-30 12:22:40|||||||||464
1606738970000|2020-11-30 12:22:50|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|11077
1606738980000|2020-11-30 12:23:00|107.6|107.5|107.55|107.45|107.7|107.6|107.55|107.45|23388
1606739000000|2020-11-30 12:23:20|||||||||5214
1606739010000|2020-11-30 12:23:30||107.4||107.45||107.45||107.4|11929
1606739020000|2020-11-30 12:23:40|||||||||7490
1606739030000|2020-11-30 12:23:50|||||||||10001
1606739040000|2020-11-30 12:24:00|107.5|107.4|107.45|107.35|107.5|107.4|107.45|107.35|5708
1606739060000|2020-11-30 12:24:20|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|16245
1606739070000|2020-11-30 12:24:30|||||||||8189
1606739080000|2020-11-30 12:24:40|||||||||12800
1606739090000|2020-11-30 12:24:50|107.5|107.4|107.5|107.4|107.55|107.4|107.5|107.4|27805
1606739100000|2020-11-30 12:25:00|107.55|107.45|107.65|107.5|107.7|107.6|107.55|107.4|22326
1606739110000|2020-11-30 12:25:10|||||||||12250
1606739130000|2020-11-30 12:25:30|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|19843
1606739160000|2020-11-30 12:26:00|||||||||1743
1606739170000|2020-11-30 12:26:10|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.35|5949
1606739180000|2020-11-30 12:26:20|107.4|107.35|107.5|107.4|107.5|107.4|107.4|107.35|19500
1606739190000|2020-11-30 12:26:30||107.35||107.35||107.35||107.35|1410
1606739210000|2020-11-30 12:26:50||107.4||107.4||107.4||107.4|2549
1606739230000|2020-11-30 12:27:10|||||||||8791
1606739240000|2020-11-30 12:27:20|107.45|107.35|107.45|107.35|107.45|107.35|107.4|107.3|7153
1606739250000|2020-11-30 12:27:30|||||||||2750
1606739270000|2020-11-30 12:27:50|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|27144
1606739280000|2020-11-30 12:28:00|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|1000
1606739290000|2020-11-30 12:28:10|107.5|107.4|107.7|107.6|107.7|107.6|107.5|107.4|25543
1606739310000|2020-11-30 12:28:30|107.65||107.65||107.65||107.65||114
1606739360000|2020-11-30 12:29:20|||||||||450
1606739380000|2020-11-30 12:29:40|||||||||100
1606739390000|2020-11-30 12:29:50||107.55||107.6||107.6||107.55|4555
1606739400000|2020-11-30 12:30:00|||||||||287
1606739410000|2020-11-30 12:30:10|107.7|107.65|107.75|107.65|107.75|107.65|107.7|107.6|1402
1606739420000|2020-11-30 12:30:20|107.7|107.7|107.8|107.7|107.85|107.7|107.7|107.65|2526
1606739430000|2020-11-30 12:30:30|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|8383
1606739460000|2020-11-30 12:31:00|||||||||4287
1606739490000|2020-11-30 12:31:30|107.7|107.6|107.75|107.6|107.75|107.6|107.7|107.6|4026
1606739500000|2020-11-30 12:31:40||107.65||107.6||107.65||107.6|3530
1606739510000|2020-11-30 12:31:50||107.65||107.65||107.65||107.65|34
1606739530000|2020-11-30 12:32:10|107.8|107.7|107.8|107.7|107.85|107.75|107.8|107.7|8158
1606739540000|2020-11-30 12:32:20||107.65||107.65||107.65||107.65|0
1606739550000|2020-11-30 12:32:30|107.85|107.7|107.8|107.75|107.85|107.75|107.8|107.7|29440
1606739560000|2020-11-30 12:32:40|107.85|107.8|107.95|107.8|107.95|107.85|107.85|107.8|12777
1606739570000|2020-11-30 12:32:50||107.85||107.85||107.85||107.85|1265
1606739580000|2020-11-30 12:33:00|108||107.95||108||107.95||126
1606739590000|2020-11-30 12:33:10|||||||||3671
1606739600000|2020-11-30 12:33:20|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|5979
1606739610000|2020-11-30 12:33:30|108|107.85|108.1|107.95|108.1|108|108|107.85|64771
1606739620000|2020-11-30 12:33:40|108.15|108.1|108.05|107.95|108.15|108.1|108.05|107.95|63996
1606739630000|2020-11-30 12:33:50|108|107.9|107.85|107.75|108|107.9|107.85|107.75|26228
1606739640000|2020-11-30 12:34:00|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2665
1606739650000|2020-11-30 12:34:10|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|25022
1606739660000|2020-11-30 12:34:20|107.8|107.7|107.85|107.75|107.85|107.75|107.75|107.7|18593
1606739670000|2020-11-30 12:34:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|9309
1606739680000|2020-11-30 12:34:40|107.85|107.75|107.85|107.75|107.85|107.75|107.8|107.7|4180
1606739690000|2020-11-30 12:34:50|||||||||324
1606739710000|2020-11-30 12:35:10|107.9|107.8|107.9|107.75|107.95|107.85|107.9|107.75|7280
1606739730000|2020-11-30 12:35:30|107.85|107.7|107.9|107.75|107.9|107.8|107.75|107.7|16218
1606739740000|2020-11-30 12:35:40||107.8||107.8||107.8||107.8|9159
1606739750000|2020-11-30 12:35:50|||||||||3678
1606739760000|2020-11-30 12:36:00|||||||||4604
1606739770000|2020-11-30 12:36:10|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|4252
1606739800000|2020-11-30 12:36:40|107.9||107.85||107.9||107.85||0
1606739810000|2020-11-30 12:36:50|||||||||2757
1606739830000|2020-11-30 12:37:10|107.8|107.7|107.75|107.65|107.85|107.7|107.75|107.65|338
1606739860000|2020-11-30 12:37:40|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|1518
1606739880000|2020-11-30 12:38:00||107.55||107.55||107.55||107.55|1847
1606739890000|2020-11-30 12:38:10|107.65|107.5|107.65|107.5|107.65|107.5|107.65|107.5|1833
1606739900000|2020-11-30 12:38:20|||||||||6560
1606739910000|2020-11-30 12:38:30|||||||||2000
1606739920000|2020-11-30 12:38:40|||||||||101
1606739930000|2020-11-30 12:38:50|||||||||4000
1606739940000|2020-11-30 12:39:00|107.7|107.55|107.75|107.65|107.75|107.65|107.7|107.55|11473
1606739970000|2020-11-30 12:39:30|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|6726
1606739980000|2020-11-30 12:39:40|107.8|107.7|107.85|107.7|107.9|107.75|107.8|107.7|4620
1606739990000|2020-11-30 12:39:50|||||||||1333
1606740000000|2020-11-30 12:40:00||107.75||107.75||107.75||107.75|0
1606740040000|2020-11-30 12:40:40|||||||||1000
1606740050000|2020-11-30 12:40:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|1160
1606740060000|2020-11-30 12:41:00|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|5240
1606740070000|2020-11-30 12:41:10|107.75|107.65|107.7|107.6|107.75|107.65|107.7|107.6|12931
1606740090000|2020-11-30 12:41:30|107.65|107.55|107.65|107.5|107.65|107.55|107.65|107.5|2117
1606740100000|2020-11-30 12:41:40|||||||||2633
1606740120000|2020-11-30 12:42:00||107.55||107.55||107.55||107.55|9335
1606740130000|2020-11-30 12:42:10|||||||||937
1606740140000|2020-11-30 12:42:20|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|704
1606740150000|2020-11-30 12:42:30|107.6|107.45|107.55|107.4|107.6|107.45|107.55|107.4|1
1606740160000|2020-11-30 12:42:40|107.5||107.5||107.5||107.5||5
1606740170000|2020-11-30 12:42:50|||||||||74900
1606740190000|2020-11-30 12:43:10|107.55|107.45|107.7|107.6|107.75|107.7|107.55|107.45|92006
1606740200000|2020-11-30 12:43:20|||||||||7
1606740210000|2020-11-30 12:43:30|107.65|107.55|107.7|107.55|107.7|107.6|107.65|107.55|5730
1606740220000|2020-11-30 12:43:40|107.65|107.6|107.7|107.55|107.7|107.6|107.65|107.55|2483
1606740230000|2020-11-30 12:43:50|107.65|107.65|107.65|107.55|107.65|107.65|107.65|107.55|400
1606740240000|2020-11-30 12:44:00||107.6||107.5||107.6||107.5|2383
1606740260000|2020-11-30 12:44:20|||||||||1426
1606740270000|2020-11-30 12:44:30|||||||||7720
1606740280000|2020-11-30 12:44:40|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.45|4005
1606740290000|2020-11-30 12:44:50||107.4||107.4||107.4||107.4|0
1606740300000|2020-11-30 12:45:00|||||||||580
1606740310000|2020-11-30 12:45:10||107.45||107.45||107.45||107.45|4220
1606740320000|2020-11-30 12:45:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|1975
1606740330000|2020-11-30 12:45:30|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|17717
1606740340000|2020-11-30 12:45:40|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|1970
1606740350000|2020-11-30 12:45:50|107.5|107.35|107.5|107.4|107.5|107.4|107.5|107.35|2861
1606740360000|2020-11-30 12:46:00|107.55|107.45|107.5|107.35|107.55|107.45|107.5|107.35|6690
1606740370000|2020-11-30 12:46:10|107.55|107.4|107.55|107.4|107.55|107.4|107.55|107.4|50000
1606740380000|2020-11-30 12:46:20|107.5||107.55||107.55||107.5||2
1606740390000|2020-11-30 12:46:30||107.45||107.4||107.45||107.4|3066
1606740430000|2020-11-30 12:47:10|||||||||2764
1606740450000|2020-11-30 12:47:30||107.45||107.45||107.45||107.45|10
1606740460000|2020-11-30 12:47:40|107.5|107.4|107.55|107.4|107.55|107.4|107.5|107.4|1488
1606740480000|2020-11-30 12:48:00|107.5||107.55||107.55||107.5||5543
1606740490000|2020-11-30 12:48:10|107.6|107.45|107.65|107.55|107.65|107.55|107.6|107.45|851
1606740500000|2020-11-30 12:48:20|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|3773
1606740510000|2020-11-30 12:48:30|||||||||2000
1606740540000|2020-11-30 12:49:00|||||||||20328
1606740550000|2020-11-30 12:49:10|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|7698
1606740570000|2020-11-30 12:49:30||107.45||107.45||107.45||107.45|100
1606740580000|2020-11-30 12:49:40|||||||||900
1606740590000|2020-11-30 12:49:50|107.55|107.5|107.6|107.45|107.6|107.5|107.55|107.45|10758
1606740600000|2020-11-30 12:50:00|||||||||10000
1606740610000|2020-11-30 12:50:10|||||||||4279
1606740680000|2020-11-30 12:51:20|||||||||244
1606740690000|2020-11-30 12:51:30|||||||||339
1606740720000|2020-11-30 12:52:00|107.65|107.5|107.65|107.55|107.7|107.6|107.6|107.5|7850
1606740730000|2020-11-30 12:52:10|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|3100
1606740740000|2020-11-30 12:52:20|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|9194
1606740790000|2020-11-30 12:53:10|107.45|107.35|107.5|107.35|107.55|107.45|107.4|107.3|90908
1606740800000|2020-11-30 12:53:20|107.45||107.45||107.45||107.4||1101
1606740830000|2020-11-30 12:53:50|||||||||10000
1606740840000|2020-11-30 12:54:00||107.3||107.3||107.3||107.3|3112
1606740850000|2020-11-30 12:54:10|107.4|107.35|107.45|107.35|107.45|107.35|107.4|107.3|11222
1606740880000|2020-11-30 12:54:40|107.5|107.4|107.6|107.45|107.6|107.5|107.5|107.4|57064
1606740890000|2020-11-30 12:54:50|||||||||456
1606740910000|2020-11-30 12:55:10|107.5|107.5|107.6|107.5|107.6|107.55|107.5|107.45|5396
1606740930000|2020-11-30 12:55:30||107.55||107.5||107.55||107.5|5120
1606740960000|2020-11-30 12:56:00||107.55||107.5||107.55||107.5|1906
1606740970000|2020-11-30 12:56:10|||||||||1838
1606741020000|2020-11-30 12:57:00|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|3741
1606741040000|2020-11-30 12:57:20|107.6|107.5|107.6|107.5|107.6|107.55|107.55|107.5|3427
1606741060000|2020-11-30 12:57:40|||||||||3000
1606741070000|2020-11-30 12:57:50|||||||||1102
1606741140000|2020-11-30 12:59:00|||||||||1069
1606741150000|2020-11-30 12:59:10|107.55|107.45|107.55|107.45|107.55|107.45|107.45|107.4|12121
1606741160000|2020-11-30 12:59:20||107.4||107.4||107.4||107.4|560
1606741170000|2020-11-30 12:59:30|107.5|107.45|107.5|107.35|107.5|107.45|107.5|107.35|178
1606741180000|2020-11-30 12:59:40|107.45|107.3|107.45|107.3|107.45|107.3|107.45|107.3|3466
1606741190000|2020-11-30 12:59:50|107.4|107.25|107.45|107.3|107.45|107.3|107.4|107.25|8920
1606741250000|2020-11-30 13:00:50|107.4||107.45||107.45||107.4||7309
1606741280000|2020-11-30 13:01:20|107.5|107.35|107.55|107.45|107.55|107.45|107.5|107.35|22555
1606741310000|2020-11-30 13:01:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|744
1606741320000|2020-11-30 13:02:00|107.65|107.55|107.65|107.55|107.65|107.6|107.65|107.5|1981
1606741340000|2020-11-30 13:02:20||107.6||107.55||107.6||107.55|2800
1606741360000|2020-11-30 13:02:40||107.6||107.6||107.6||107.6|46
1606741370000|2020-11-30 13:02:50|107.7|107.55|107.7|107.6|107.7|107.6|107.6|107.55|11042
1606741380000|2020-11-30 13:03:00|107.65|107.55|107.65|107.5|107.65|107.6|107.6|107.5|8355
1606741400000|2020-11-30 13:03:20|107.6||107.6||107.6||107.6||4905
1606741420000|2020-11-30 13:03:40|107.55|107.45|107.55|107.4|107.6|107.45|107.55|107.4|4058
1606741470000|2020-11-30 13:04:30||107.45||107.45||107.45||107.45|524
1606741480000|2020-11-30 13:04:40||107.4||107.4||107.4||107.4|1
1606741490000|2020-11-30 13:04:50|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|41
1606741530000|2020-11-30 13:05:30|||||||||87
1606741540000|2020-11-30 13:05:40|107.55|107.45|107.45|107.35|107.55|107.45|107.45|107.35|6536
1606741550000|2020-11-30 13:05:50|||||||||120
1606741560000|2020-11-30 13:06:00|||||||||24186
1606741610000|2020-11-30 13:06:50|107.4|107.3|107.45|107.35|107.45|107.35|107.4|107.3|1947
1606741620000|2020-11-30 13:07:00|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|1874
1606741630000|2020-11-30 13:07:10|||||||||500
1606741660000|2020-11-30 13:07:40|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|3529
1606741670000|2020-11-30 13:07:50|107.4||107.4||107.4||107.4||12523
1606741690000|2020-11-30 13:08:10|107.35||107.4||107.4||107.35||10974
1606741700000|2020-11-30 13:08:20|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|2344
1606741730000|2020-11-30 13:08:50|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.3|8726
1606741770000|2020-11-30 13:09:30|||||||||1271
1606741780000|2020-11-30 13:09:40|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|7065
1606741790000|2020-11-30 13:09:50||107.35||107.35||107.35||107.35|0
1606741800000|2020-11-30 13:10:00|107.5||107.5||107.5||107.5||2666
1606741810000|2020-11-30 13:10:10||107.4||107.4||107.4||107.4|4663
1606741820000|2020-11-30 13:10:20||107.45||107.45||107.45||107.45|307
1606741830000|2020-11-30 13:10:30|107.55||107.6||107.6||107.55||2140
1606741860000|2020-11-30 13:11:00|107.65|107.5|107.65|107.5|107.65|107.55|107.65|107.5|5420
1606741870000|2020-11-30 13:11:10|||||||||1841
1606741880000|2020-11-30 13:11:20||107.55||107.55||107.55||107.55|1478
1606741890000|2020-11-30 13:11:30|||||||||2527
1606741910000|2020-11-30 13:11:50|107.6|107.6|107.6|107.55|107.65|107.6|107.6|107.55|3442
1606741920000|2020-11-30 13:12:00|||||||||20000
1606741930000|2020-11-30 13:12:10|107.55|107.5|107.6|107.45|107.6|107.5|107.55|107.45|7498
1606741940000|2020-11-30 13:12:20|107.65|107.5|107.65|107.55|107.65|107.55|107.65|107.5|8273
1606741950000|2020-11-30 13:12:30|107.6||107.65||107.65||107.6||2685
1606741960000|2020-11-30 13:12:40|107.6|107.5|107.6|107.5|107.65|107.5|107.6|107.5|2656
1606741980000|2020-11-30 13:13:00|107.55|107.45|107.5|107.4|107.55|107.45|107.45|107.4|32754
1606742000000|2020-11-30 13:13:20|107.55|107.45|107.65|107.5|107.65|107.5|107.55|107.45|12571
1606742010000|2020-11-30 13:13:30|107.6||107.6||107.6||107.6||1581
1606742020000|2020-11-30 13:13:40|107.55|107.45|107.5|107.4|107.55|107.45|107.5|107.4|3600
1606742040000|2020-11-30 13:14:00|||||||||915
1606742050000|2020-11-30 13:14:10|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|1798
1606742070000|2020-11-30 13:14:30|||||||||1840
1606742090000|2020-11-30 13:14:50|||||||||5026
1606742120000|2020-11-30 13:15:20|||||||||400
1606742130000|2020-11-30 13:15:30|||||||||924
1606742160000|2020-11-30 13:16:00|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|22848
1606742170000|2020-11-30 13:16:10|||||||||200
1606742200000|2020-11-30 13:16:40|||||||||2000
1606742210000|2020-11-30 13:16:50||107.25||107.25||107.25||107.25|328
1606742220000|2020-11-30 13:17:00||107.3||107.3||107.3||107.3|1920
1606742230000|2020-11-30 13:17:10|107.35|107.25|107.35|107.2|107.4|107.25|107.3|107.2|36740
1606742240000|2020-11-30 13:17:20|||||||||261
1606742260000|2020-11-30 13:17:40|107.3|107.3|107.3|107.2|107.35|107.3|107.3|107.2|3327
1606742270000|2020-11-30 13:17:50|107.35|107.25|107.4|107.3|107.45|107.35|107.35|107.25|24568
1606742280000|2020-11-30 13:18:00|107.45|107.35|107.4|107.25|107.45|107.35|107.4|107.25|3797
1606742330000|2020-11-30 13:18:50|||||||||1884
1606742340000|2020-11-30 13:19:00|||||||||709
1606742380000|2020-11-30 13:19:40|||||||||1847
1606742390000|2020-11-30 13:19:50|||||||||914
1606742400000|2020-11-30 13:20:00|107.35||107.35||107.35||107.35||3823
1606742410000|2020-11-30 13:20:10|107.4||107.35||107.4||107.35||9714
1606742420000|2020-11-30 13:20:20|107.3|107.2|107.3|107.15|107.3|107.2|107.3|107.15|7018
1606742430000|2020-11-30 13:20:30|||||||||174
1606742450000|2020-11-30 13:20:50|107.25|107.1|107.2|107.1|107.25|107.1|107.15|107.1|22571
1606742470000|2020-11-30 13:21:10|107.25|107.15|107.2|107.1|107.25|107.2|107.2|107.1|2376
1606742480000|2020-11-30 13:21:20|107.25||107.25||107.25||107.25||0
1606742510000|2020-11-30 13:21:50|||||||||9266
1606742520000|2020-11-30 13:22:00|107.3|107.15|107.3|107.2|107.3|107.2|107.25|107.15|6147
1606742540000|2020-11-30 13:22:20|||||||||1849
1606742550000|2020-11-30 13:22:30|||||||||200
1606742590000|2020-11-30 13:23:10||107.25||107.25||107.25||107.2|42
1606742600000|2020-11-30 13:23:20||107.2||107.2||107.2||107.2|0
1606742610000|2020-11-30 13:23:30|||||||||1291
1606742640000|2020-11-30 13:24:00||107.25||107.25||107.25||107.25|1701
1606742650000|2020-11-30 13:24:10|107.35|107.3|107.4|107.3|107.45|107.35|107.3|107.3|14281
1606742660000|2020-11-30 13:24:20|107.35|107.25|107.4|107.25|107.4|107.3|107.35|107.25|5484
1606742730000|2020-11-30 13:25:30|||||||||2310
1606742740000|2020-11-30 13:25:40|||||||||2771
1606742750000|2020-11-30 13:25:50|||||||||985
1606742760000|2020-11-30 13:26:00|||||||||460
1606742800000|2020-11-30 13:26:40|107.35|107.2|107.3|107.15|107.35|107.2|107.25|107.15|11074
1606742810000|2020-11-30 13:26:50|107.35|107.2|107.35|107.2|107.35|107.25|107.3|107.2|7805
1606742850000|2020-11-30 13:27:30|107.4|107.25|107.4|107.3|107.4|107.3|107.35|107.25|17115
1606742860000|2020-11-30 13:27:40|||||||||60
1606742870000|2020-11-30 13:27:50||107.25||107.25||107.25||107.25|4609
1606742890000|2020-11-30 13:28:10|||||||||18519
1606742910000|2020-11-30 13:28:30|||||||||471
1606742930000|2020-11-30 13:28:50|||||||||260
1606742960000|2020-11-30 13:29:20|||||||||234
1606742970000|2020-11-30 13:29:30||107.3||107.25||107.3||107.25|2099
1606742990000|2020-11-30 13:29:50||107.3||107.3||107.3||107.3|0
1606743000000|2020-11-30 13:30:00|107.35|107.25|107.3|107.2|107.35|107.25|107.3|107.2|4252
1606743010000|2020-11-30 13:30:10||107.15||107.2||107.2||107.15|6672
1606743040000|2020-11-30 13:30:40|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|3235
1606743070000|2020-11-30 13:31:10|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|3272
1606743090000|2020-11-30 13:31:30|107.2||107.2||107.2||107.2||3498
1606743100000|2020-11-30 13:31:40|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|10841
1606743120000|2020-11-30 13:32:00|||||||||2280
1606743160000|2020-11-30 13:32:40||107.2||107.15||107.2||107.15|32
1606743170000|2020-11-30 13:32:50|||||||||3699
1606743200000|2020-11-30 13:33:20|107.2|107.1|107.2|107.1|107.2|107.15|107.15|107.1|16530
1606743210000|2020-11-30 13:33:30||107.15||107.1||107.15||107.1|3612
1606743220000|2020-11-30 13:33:40|||||||||731
1606743230000|2020-11-30 13:33:50|||||||||32
1606743240000|2020-11-30 13:34:00||107.15||107.15||107.15||107.1|3688
1606743270000|2020-11-30 13:34:30||107.1||107.1||107.1||107.1|7291
1606743310000|2020-11-30 13:35:10||107.15||107.15||107.15||107.15|4621
1606743330000|2020-11-30 13:35:30||107.1||107.1||107.1||107.1|3981
1606743340000|2020-11-30 13:35:40|||||||||457
1606743390000|2020-11-30 13:36:30||107.15||107.1||107.15||107.1|5703
1606743410000|2020-11-30 13:36:50|||||||||5371
1606743420000|2020-11-30 13:37:00||107.15||107.1||107.15||107.1|3006
1606743430000|2020-11-30 13:37:10|107.25|107.15|107.35|107.25|107.4|107.25|107.2|107.15|22054
1606743440000|2020-11-30 13:37:20|107.4||107.4||107.4||107.4||0
1606743460000|2020-11-30 13:37:40||107.3||107.3||107.3||107.3|2
1606743470000|2020-11-30 13:37:50|107.35||107.35||107.35||107.35||400
1606743480000|2020-11-30 13:38:00||107.25||107.25||107.25||107.25|2269
1606743490000|2020-11-30 13:38:10|||||||||176
1606743510000|2020-11-30 13:38:30|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|336
1606743530000|2020-11-30 13:38:50|||||||||2236
1606743540000|2020-11-30 13:39:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|3594
1606743570000|2020-11-30 13:39:30|107.4|107.4|107.5|107.4|107.5|107.4|107.4|107.35|4024
1606743580000|2020-11-30 13:39:40|||||||||186
1606743600000|2020-11-30 13:40:00|107.45||107.45||107.45||107.45||94
1606743610000|2020-11-30 13:40:10|107.5|107.45|107.55|107.45|107.55|107.5|107.5|107.45|7759
1606743630000|2020-11-30 13:40:30||107.5||107.45||107.5||107.45|7720
1606743680000|2020-11-30 13:41:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|2315
1606743690000|2020-11-30 13:41:30|||||||||451
1606743700000|2020-11-30 13:41:40|107.55|107.45|107.55|107.4|107.55|107.45|107.5|107.4|3768
1606743710000|2020-11-30 13:41:50|107.5||107.55||107.55||107.5||0
1606743720000|2020-11-30 13:42:00|107.6|107.45|107.55|107.45|107.6|107.5|107.55|107.45|8827
1606743730000|2020-11-30 13:42:10|||||||||233
1606743760000|2020-11-30 13:42:40||107.5||107.45||107.5||107.45|15997
1606743780000|2020-11-30 13:43:00|107.5|107.5|107.5|107.45|107.5|107.5|107.5|107.45|1000
1606743790000|2020-11-30 13:43:10|107.55|107.5|107.55|107.5|107.6|107.5|107.55|107.45|21248
1606743810000|2020-11-30 13:43:30|||||||||5500
1606743820000|2020-11-30 13:43:40|107.6|107.55|107.6|107.5|107.65|107.55|107.55|107.5|15693
1606743830000|2020-11-30 13:43:50|||||||||1000
1606743870000|2020-11-30 13:44:30|107.65|107.55|107.7|107.55|107.7|107.6|107.65|107.55|2018
1606743880000|2020-11-30 13:44:40|107.75|107.6|107.75|107.65|107.8|107.7|107.7|107.6|13109
1606743890000|2020-11-30 13:44:50||107.7||107.65||107.7||107.65|5285
1606743900000|2020-11-30 13:45:00|||||||||19298
1606743910000|2020-11-30 13:45:10|||||||||34
1606743940000|2020-11-30 13:45:40||107.7||107.65||107.7||107.65|1378
1606743960000|2020-11-30 13:46:00||107.7||107.65||107.7||107.65|8853
1606743980000|2020-11-30 13:46:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|2090
1606743990000|2020-11-30 13:46:30|||||||||8000
1606744010000|2020-11-30 13:46:50|107.65||107.65||107.65||107.65||158
1606744040000|2020-11-30 13:47:20|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.5|20849
1606744050000|2020-11-30 13:47:30|||||||||20700
1606744060000|2020-11-30 13:47:40|||||||||82171
1606744090000|2020-11-30 13:48:10|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.55|11296
1606744100000|2020-11-30 13:48:20|107.7|107.7|107.95|107.85|107.95|107.85|107.7|107.7|52234
1606744110000|2020-11-30 13:48:30|108|107.8|107.9|107.75|108|107.85|107.85|107.75|29573
1606744120000|2020-11-30 13:48:40|||||||||1000
1606744130000|2020-11-30 13:48:50||107.8||107.75||107.8||107.75|4888
1606744140000|2020-11-30 13:49:00||107.8||107.8||107.8||107.75|1075
1606744150000|2020-11-30 13:49:10|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|1753
1606744190000|2020-11-30 13:49:50|||||||||15352
1606744200000|2020-11-30 13:50:00|107.9|107.8|107.85|107.8|107.9|107.8|107.85|107.75|4335
1606744210000|2020-11-30 13:50:10||107.75||107.75||107.75||107.75|0
1606744240000|2020-11-30 13:50:40|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|1957
1606744280000|2020-11-30 13:51:20|||||||||5000
1606744300000|2020-11-30 13:51:40|107.95|107.85|107.95|107.85|108|107.9|107.95|107.8|14146
1606744310000|2020-11-30 13:51:50|||||||||10399
1606744320000|2020-11-30 13:52:00|||||||||8650
1606744330000|2020-11-30 13:52:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|63
1606744340000|2020-11-30 13:52:20|||||||||2000
1606744350000|2020-11-30 13:52:30|108|107.95|108.3|108.2|108.4|108.25|108|107.95|78536
1606744360000|2020-11-30 13:52:40|108.25|108.15|108.3|108.1|108.3|108.15|108.2|108.05|4316
1606744370000|2020-11-30 13:52:50|||||||||2744
1606744380000|2020-11-30 13:53:00|||||||||500
1606744420000|2020-11-30 13:53:40||108.15||108.2||108.2||108.15|604
1606744430000|2020-11-30 13:53:50|108.35|108.25|108.3|108.25|108.35|108.25|108.3|108.2|3687
1606744440000|2020-11-30 13:54:00|108.35|108.3|108.3|108.25|108.35|108.3|108.3|108.25|1252
1606744450000|2020-11-30 13:54:10||108.2||108.2||108.2||108.2|10023
1606744460000|2020-11-30 13:54:20|108.35|108.25|108.4|108.25|108.5|108.3|108.35|108.25|14546
1606744470000|2020-11-30 13:54:30||108.3||108.3||108.3||108.3|1500
1606744480000|2020-11-30 13:54:40|108.35|108.35|108.5|108.4|108.5|108.4|108.35|108.3|2171
1606744490000|2020-11-30 13:54:50|||||||||1843
1606744500000|2020-11-30 13:55:00|108.55|108.45|108.6|108.45|108.6|108.45|108.55|108.45|2175
1606744510000|2020-11-30 13:55:10|||||||||10186
1606744520000|2020-11-30 13:55:20|108.65|108.5|108.6|108.5|108.65|108.5|108.6|108.5|2250
1606744530000|2020-11-30 13:55:30|108.55|108.45|108.5|108.35|108.55|108.45|108.45|108.35|20127
1606744550000|2020-11-30 13:55:50|||||||||6252
1606744560000|2020-11-30 13:56:00|||||||||5000
1606744580000|2020-11-30 13:56:20|108.45|108.3|108.55|108.4|108.55|108.45|108.4|108.3|11519
1606744600000|2020-11-30 13:56:40||108.45||108.45||108.45||108.4|109
1606744620000|2020-11-30 13:57:00|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|7311
1606744630000|2020-11-30 13:57:10|108.6|108.5|108.6|108.5|108.65|108.5|108.6|108.45|4804
1606744640000|2020-11-30 13:57:20|108.65|108.55|108.8|108.65|108.8|108.7|108.65|108.55|5292
1606744650000|2020-11-30 13:57:30|108.85|108.7|108.9|108.75|108.95|108.75|108.85|108.7|3076
1606744660000|2020-11-30 13:57:40|108.85|108.7|109|108.85|109|108.85|108.75|108.7|33909
1606744670000|2020-11-30 13:57:50|109.05|108.9|109.15|109.1|109.15|109.1|109.05|108.85|62056
1606744680000|2020-11-30 13:58:00||109.05||109||109.05||109|10993
1606744690000|2020-11-30 13:58:10|109.1|108.95|109.05|108.9|109.1|108.95|109.05|108.9|1116
1606744700000|2020-11-30 13:58:20|109||109||109||109||24894
1606744720000|2020-11-30 13:58:40|||||||||4557
1606744730000|2020-11-30 13:58:50|||||||||27863
1606744740000|2020-11-30 13:59:00|109.05|108.95|109.1|109|109.1|109|109|108.9|26497
1606744770000|2020-11-30 13:59:30|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|3730
1606744780000|2020-11-30 13:59:40|109.1|109.1|109.15|109.05|109.15|109.1|109.1|109.05|8710
1606744800000|2020-11-30 14:00:00|109.1|109|109.1|109|109.1|109|109.1|109|1948
1606744820000|2020-11-30 14:00:20|109.05|108.95|109|108.9|109.1|108.95|108.95|108.85|14180
1606744830000|2020-11-30 14:00:30|108.95|108.85|109|108.9|109.05|108.9|108.95|108.85|253
1606744840000|2020-11-30 14:00:40|109.05||109.05||109.05||109.05||0
1606744850000|2020-11-30 14:00:50|109||109||109||109||8992
1606744860000|2020-11-30 14:01:00|109.05|108.95|109.05|108.9|109.05|108.95|108.9|108.8|8320
1606744880000|2020-11-30 14:01:20|||||||||449
1606744890000|2020-11-30 14:01:30|109||109||109||109||72
1606744920000|2020-11-30 14:02:00|108.95|108.85|108.95|108.8|108.95|108.9|108.95|108.75|36407
1606744930000|2020-11-30 14:02:10|108.9|108.75|108.85|108.75|108.9|108.75|108.85|108.75|4364
1606744940000|2020-11-30 14:02:20|108.8|108.7|108.8|108.65|108.8|108.7|108.8|108.65|162
1606744950000|2020-11-30 14:02:30||108.75||108.65||108.75||108.65|150
1606744980000|2020-11-30 14:03:00|108.75|108.6|108.65|108.5|108.75|108.6|108.6|108.5|12038
1606744990000|2020-11-30 14:03:10|108.6||108.6||108.6||108.6||0
1606745010000|2020-11-30 14:03:30|108.55|108.45|108.6|108.45|108.6|108.5|108.55|108.45|8776
1606745020000|2020-11-30 14:03:40|||||||||3183
1606745040000|2020-11-30 14:04:00|108.55|108.4|108.55|108.4|108.55|108.4|108.55|108.4|1734
1606745050000|2020-11-30 14:04:10|108.6|108.5|108.65|108.55|108.65|108.6|108.6|108.5|12193
1606745060000|2020-11-30 14:04:20|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|9278
1606745070000|2020-11-30 14:04:30|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|0
1606745090000|2020-11-30 14:04:50|108.7|108.6|108.75|108.65|108.75|108.65|108.7|108.6|6777
1606745100000|2020-11-30 14:05:00|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|4718
1606745110000|2020-11-30 14:05:10||108.65||108.65||108.65||108.65|4378
1606745120000|2020-11-30 14:05:20|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|1494
1606745130000|2020-11-30 14:05:30|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|19
1606745140000|2020-11-30 14:05:40|108.65|108.55|108.65|108.55|108.7|108.55|108.65|108.55|1856
1606745150000|2020-11-30 14:05:50||108.5||108.55||108.55||108.5|7272
1606745160000|2020-11-30 14:06:00||108.6||108.55||108.6||108.55|20
1606745200000|2020-11-30 14:06:40|108.6|108.5|108.65|108.5|108.65|108.5|108.6|108.5|0
1606745220000|2020-11-30 14:07:00||108.55||108.55||108.55||108.55|632
1606745240000|2020-11-30 14:07:20|108.7|108.6|108.7|108.6|108.7|108.65|108.7|108.6|23985
1606745270000|2020-11-30 14:07:50|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|8319
1606745280000|2020-11-30 14:08:00|108.65|108.55|108.6|108.5|108.65|108.55|108.6|108.5|5166
1606745290000|2020-11-30 14:08:10|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|56
1606745310000|2020-11-30 14:08:30|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|4667
1606745320000|2020-11-30 14:08:40|108.35||108.35||108.35||108.35||0
1606745330000|2020-11-30 14:08:50|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|3449
1606745340000|2020-11-30 14:09:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.3|822
1606745350000|2020-11-30 14:09:10||108.3||108.3||108.3||108.3|250
1606745360000|2020-11-30 14:09:20|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|1000
1606745390000|2020-11-30 14:09:50|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|50
1606745400000|2020-11-30 14:10:00|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|233
1606745410000|2020-11-30 14:10:10|||||||||4300
1606745420000|2020-11-30 14:10:20|108.3|108.3|108.3|108.15|108.3|108.3|108.3|108.15|1371
1606745430000|2020-11-30 14:10:30|||||||||8457
1606745440000|2020-11-30 14:10:40|||||||||900
1606745450000|2020-11-30 14:10:50|108.25|108.1|108.1|108|108.25|108.1|108.1|108|9125
1606745470000|2020-11-30 14:11:10||107.95||107.95||107.95||107.95|2522
1606745490000|2020-11-30 14:11:30||108||108||108||108|156
1606745500000|2020-11-30 14:11:40||107.95||107.95||107.95||107.95|3000
1606745520000|2020-11-30 14:12:00|108.05|107.9|108|107.9|108.05|107.9|108|107.9|2747
1606745550000|2020-11-30 14:12:30|||||||||264
1606745580000|2020-11-30 14:13:00||107.85||107.9||107.9||107.85|2549
1606745590000|2020-11-30 14:13:10|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|700
1606745600000|2020-11-30 14:13:20|107.9|107.9|108.1|107.95|108.1|107.95|107.9|107.9|10292
1606745620000|2020-11-30 14:13:40|||||||||370
1606745630000|2020-11-30 14:13:50|108.05|107.9|108|107.9|108.05|107.9|108|107.9|6079
1606745660000|2020-11-30 14:14:20||107.85||107.85||107.85||107.85|4021
1606745670000|2020-11-30 14:14:30|107.95|107.8|107.9|107.75|107.95|107.8|107.9|107.75|2765
1606745680000|2020-11-30 14:14:40|107.85||107.9||107.9||107.85||247
1606745700000|2020-11-30 14:15:00|107.85|107.7|107.85|107.7|107.9|107.8|107.8|107.7|24900
1606745710000|2020-11-30 14:15:10|107.8|107.65|107.75|107.6|107.8|107.7|107.75|107.6|11032
1606745720000|2020-11-30 14:15:20|107.8|107.65|107.85|107.75|107.85|107.75|107.75|107.65|14625
1606745740000|2020-11-30 14:15:40||107.8||107.75||107.8||107.75|104
1606745750000|2020-11-30 14:15:50|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|28271
1606745760000|2020-11-30 14:16:00|107.8||107.8||107.8||107.8||690
1606745770000|2020-11-30 14:16:10|107.75|107.7|107.7|107.65|107.75|107.7|107.7|107.65|8157
1606745780000|2020-11-30 14:16:20||107.6||107.55||107.6||107.55|1202
1606745800000|2020-11-30 14:16:40||107.5||107.5||107.5||107.5|2337
1606745820000|2020-11-30 14:17:00|||||||||2959
1606745860000|2020-11-30 14:17:40||107.55||107.55||107.55||107.55|18590
1606745880000|2020-11-30 14:18:00|107.75|107.6|107.85|107.75|107.85|107.75|107.75|107.6|12273
1606745890000|2020-11-30 14:18:10|||||||||464
1606745900000|2020-11-30 14:18:20|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|8747
1606745910000|2020-11-30 14:18:30|107.9||107.9||107.9||107.9||0
1606745930000|2020-11-30 14:18:50|107.95||107.95||107.95||107.95||0
1606745940000|2020-11-30 14:19:00|||||||||916
1606745950000|2020-11-30 14:19:10|107.9||107.9||107.9||107.9||1123
1606745960000|2020-11-30 14:19:20|||||||||358
1606745970000|2020-11-30 14:19:30|107.95||107.95||107.95||107.95||1090
1606746000000|2020-11-30 14:20:00|107.9||107.9||107.9||107.9||2240
1606746020000|2020-11-30 14:20:20|107.95|107.9|108|107.9|108.05|107.9|107.95|107.9|15824
1606746030000|2020-11-30 14:20:30|||||||||9201
1606746040000|2020-11-30 14:20:40|108.05|107.95|108.05|107.9|108.1|108|108.05|107.9|9507
1606746060000|2020-11-30 14:21:00|108.1|107.95|108.1|108|108.15|108|108.1|107.95|0
1606746070000|2020-11-30 14:21:10|108.05|107.95|107.95|107.85|108.05|107.95|107.9|107.85|16624
1606746080000|2020-11-30 14:21:20|||||||||21039
1606746090000|2020-11-30 14:21:30|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|2297
1606746100000|2020-11-30 14:21:40||107.9||107.9||107.9||107.9|49
1606746130000|2020-11-30 14:22:10|108|107.95|108.15|108.05|108.15|108.05|108|107.95|7777
1606746140000|2020-11-30 14:22:20|108.2|108|108.2|108.05|108.2|108.1|108.15|108|0
1606746160000|2020-11-30 14:22:40|108.15||108.15||108.15||108.15||0
1606746170000|2020-11-30 14:22:50|||||||||2365
1606746180000|2020-11-30 14:23:00|108.1|108|108.05|107.9|108.1|108|108.05|107.9|9829
1606746190000|2020-11-30 14:23:10||107.95||107.95||107.95||107.95|0
1606746210000|2020-11-30 14:23:30|108||108.05||108.05||108||2269
1606746290000|2020-11-30 14:24:50|108.1|108|108.05|107.95|108.15|108.05|108.05|107.95|2686
1606746300000|2020-11-30 14:25:00|||||||||1838
1606746320000|2020-11-30 14:25:20|||||||||7085
1606746340000|2020-11-30 14:25:40|108|107.9|108|107.9|108|107.9|108|107.9|11312
1606746370000|2020-11-30 14:26:10|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|5959
1606746380000|2020-11-30 14:26:20|107.85|107.75|107.9|107.75|107.9|107.8|107.85|107.75|3711
1606746390000|2020-11-30 14:26:30|107.85|107.7|107.8|107.7|107.85|107.7|107.8|107.7|1184
1606746400000|2020-11-30 14:26:40|||||||||17
1606746410000|2020-11-30 14:26:50|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|851
1606746420000|2020-11-30 14:27:00||107.8||107.8||107.8||107.8|0
1606746450000|2020-11-30 14:27:30|107.85|107.75|107.8|107.65|107.85|107.75|107.8|107.65|2577
1606746480000|2020-11-30 14:28:00|107.75||107.75||107.8||107.75||879
1606746500000|2020-11-30 14:28:20|||||||||9557
1606746510000|2020-11-30 14:28:30||107.7||107.7||107.7||107.7|0
1606746520000|2020-11-30 14:28:40|107.7|107.65|107.7|107.65|107.7|107.65|107.7|107.65|0
1606746560000|2020-11-30 14:29:20|107.65|107.6|107.65|107.55|107.7|107.6|107.65|107.55|5837
1606746570000|2020-11-30 14:29:30|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|8788
1606746580000|2020-11-30 14:29:40|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|2899
1606746590000|2020-11-30 14:29:50|107.6|107.55|107.6|107.5|107.6|107.55|107.6|107.5|8897
1606746600000|2020-11-30 14:30:00|107.55|107.45|107.55|107.45|107.6|107.45|107.5|107.45|1290
1606746610000|2020-11-30 14:30:10|||||||||7000
1606746620000|2020-11-30 14:30:20|107.6|107.5|107.6|107.5|107.6|107.5|107.55|107.5|92
1606746640000|2020-11-30 14:30:40|107.55|107.45|107.5|107.4|107.55|107.45|107.45|107.4|20529
1606746650000|2020-11-30 14:30:50|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|29896
1606746660000|2020-11-30 14:31:00|107.4|107.3|107.45|107.3|107.45|107.3|107.4|107.3|283
1606746670000|2020-11-30 14:31:10||107.35||107.35||107.35||107.3|0
1606746680000|2020-11-30 14:31:20|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|482
1606746700000|2020-11-30 14:31:40|107.35|107.25|107.35|107.2|107.35|107.25|107.35|107.2|14825
1606746720000|2020-11-30 14:32:00|107.4|107.25|107.4|107.25|107.4|107.35|107.35|107.25|11804
1606746730000|2020-11-30 14:32:10|107.35||107.35||107.35||107.35||787
1606746740000|2020-11-30 14:32:20|||||||||524
1606746750000|2020-11-30 14:32:30|107.3||107.35||107.35||107.3||17944
1606746760000|2020-11-30 14:32:40||107.3||107.25||107.3||107.25|984
1606746770000|2020-11-30 14:32:50|107.3||107.35||107.35||107.3||2493
1606746780000|2020-11-30 14:33:00|107.3|107.2|107.3|107.2|107.3|107.2|107.3|107.2|8206
1606746790000|2020-11-30 14:33:10|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|11803
1606746800000|2020-11-30 14:33:20|107.15|107.05|107.2|107.05|107.2|107.05|107.1|107|37967
1606746810000|2020-11-30 14:33:30||107.1||107.1||107.15||107.05|8221
1606746820000|2020-11-30 14:33:40|107.15||107.2||107.2||107.15||2581
1606746830000|2020-11-30 14:33:50|||||||||65
1606746840000|2020-11-30 14:34:00|107.25|107.15|107.25|107.15|107.3|107.15|107.25|107.15|22029
1606746850000|2020-11-30 14:34:10|107.3||107.3||107.3||107.3||410
1606746860000|2020-11-30 14:34:20|107.25||107.25||107.3||107.25||40
1606746870000|2020-11-30 14:34:30|107.2|107.2|107.15|107.05|107.3|107.2|107.15|107.05|23409
1606746890000|2020-11-30 14:34:50||107||107||107||107|32994
1606746900000|2020-11-30 14:35:00|107.1|107.1|107.05|106.9|107.1|107.1|107.05|106.9|34564
1606746910000|2020-11-30 14:35:10|||||||||178
1606746920000|2020-11-30 14:35:20|107|107|106.95|106.85|107|107|106.95|106.85|8287
1606746930000|2020-11-30 14:35:30|106.9|106.8|106.85|106.75|106.9|106.8|106.8|106.75|16891
1606746940000|2020-11-30 14:35:40|106.8|106.7|106.75|106.65|106.8|106.7|106.75|106.6|39416
1606746950000|2020-11-30 14:35:50|||||||||32582
1606746960000|2020-11-30 14:36:00||106.6||106.6||106.6||106.6|2894
1606746970000|2020-11-30 14:36:10||106.7||106.6||106.7||106.6|11274
1606746990000|2020-11-30 14:36:30||106.7||106.6||106.7||106.6|15865
1606747000000|2020-11-30 14:36:40|||||||||5000
1606747010000|2020-11-30 14:36:50||106.7||106.6||106.7||106.6|7776
1606747020000|2020-11-30 14:37:00||106.7||106.6||106.7||106.6|20961
1606747040000|2020-11-30 14:37:20|||||||||17290
1606747050000|2020-11-30 14:37:30|106.7|106.55|106.75|106.65|106.75|106.7|106.65|106.55|28636
1606747060000|2020-11-30 14:37:40|106.8|106.7|106.85|106.7|106.85|106.7|106.8|106.65|5808
1606747070000|2020-11-30 14:37:50|||||||||18797
1606747080000|2020-11-30 14:38:00|106.9|106.75|107|106.9|107.05|106.95|106.9|106.75|22807
1606747100000|2020-11-30 14:38:20|106.95|106.85|106.95|106.85|107|106.9|106.95|106.8|10416
1606747110000|2020-11-30 14:38:30|107|106.9|107|106.9|107|106.9|107|106.9|0
1606747120000|2020-11-30 14:38:40|107.05|106.95|107.05|107|107.05|107|107.05|106.95|3305
1606747130000|2020-11-30 14:38:50|107|106.95|107|106.9|107.05|106.95|107|106.9|5763
1606747140000|2020-11-30 14:39:00|106.95|106.85|106.9|106.85|106.95|106.85|106.9|106.85|12739
1606747150000|2020-11-30 14:39:10|||||||||935
1606747170000|2020-11-30 14:39:30||106.8||106.75||106.8||106.75|3984
1606747190000|2020-11-30 14:39:50|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|274
1606747200000|2020-11-30 14:40:00|106.75|106.65|106.7|106.6|106.75|106.65|106.7|106.6|11768
1606747210000|2020-11-30 14:40:10|||||||||124
1606747220000|2020-11-30 14:40:20|||||||||437
1606747230000|2020-11-30 14:40:30|106.75|106.65|106.8|106.7|106.8|106.75|106.75|106.65|8951
1606747240000|2020-11-30 14:40:40|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|132
1606747250000|2020-11-30 14:40:50|106.8|106.7|106.8|106.7|106.8|106.75|106.8|106.7|9351
1606747260000|2020-11-30 14:41:00|106.85|106.75|106.9|106.75|106.9|106.75|106.85|106.75|8881
1606747270000|2020-11-30 14:41:10|106.8|106.7|106.8|106.7|106.8|106.7|106.8|106.7|16
1606747280000|2020-11-30 14:41:20|106.85|106.75|106.9|106.75|106.9|106.8|106.85|106.75|22962
1606747290000|2020-11-30 14:41:30|||||||||19
1606747300000|2020-11-30 14:41:40|||||||||919
1606747310000|2020-11-30 14:41:50|106.95|106.8|107|106.85|107|106.9|106.95|106.8|15605
1606747320000|2020-11-30 14:42:00|106.95|106.9|106.95|106.85|106.95|106.9|106.95|106.85|2300
1606747330000|2020-11-30 14:42:10||106.8||106.75||106.8||106.75|3690
1606747340000|2020-11-30 14:42:20|106.9|106.7|106.75|106.65|106.9|106.7|106.75|106.65|6069
1606747350000|2020-11-30 14:42:30|106.8|106.6|106.6|106.55|106.8|106.6|106.6|106.55|107331
1606747360000|2020-11-30 14:42:40|106.65||106.6||106.65||106.6||13945
1606747370000|2020-11-30 14:42:50|106.65||106.6||106.65||106.6||18230
1606747380000|2020-11-30 14:43:00|106.65||106.65||106.65||106.65||2256
1606747390000|2020-11-30 14:43:10|106.7|106.6|106.75|106.6|106.75|106.6|106.7|106.6|4758
1606747400000|2020-11-30 14:43:20|106.8|106.65|106.85|106.8|106.85|106.8|106.8|106.65|7137
1606747410000|2020-11-30 14:43:30|106.9|106.85|106.95|106.8|106.95|106.85|106.85|106.8|21549
1606747420000|2020-11-30 14:43:40|107|106.85|107.05|106.95|107.1|107|107|106.85|30213
1606747430000|2020-11-30 14:43:50||107||107||107||107|729
1606747440000|2020-11-30 14:44:00|107.1|107.05|107.05|106.95|107.15|107.05|107.05|106.95|36736
1606747450000|2020-11-30 14:44:10|106.9|106.9|106.95|106.8|107|106.9|106.9|106.8|15489
1606747460000|2020-11-30 14:44:20|106.8|106.75|106.85|106.75|106.9|106.75|106.8|106.75|29000
1606747470000|2020-11-30 14:44:30|106.9|106.9|106.9|106.8|106.95|106.9|106.85|106.8|42990
1606747480000|2020-11-30 14:44:40|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|420
1606747490000|2020-11-30 14:44:50|||||||||2316
1606747500000|2020-11-30 14:45:00|||||||||4351
1606747510000|2020-11-30 14:45:10|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|5954
1606747520000|2020-11-30 14:45:20|106.95|106.85|107.05|106.95|107.05|106.95|106.95|106.85|5072
1606747530000|2020-11-30 14:45:30|107|106.9|107|106.9|107.05|106.9|107|106.9|16545
1606747540000|2020-11-30 14:45:40|106.95||106.95||106.95||106.95||91
1606747560000|2020-11-30 14:46:00|107|106.95|107.1|107|107.15|107.05|107|106.9|2578
1606747570000|2020-11-30 14:46:10|107.05|106.95|107|106.95|107.05|106.95|107|106.95|2350
1606747580000|2020-11-30 14:46:20|107.05|107|107.15|107|107.2|107|107.05|107|22744
1606747610000|2020-11-30 14:46:50|107.1|106.95|107.05|106.9|107.1|106.95|107.05|106.9|15871
1606747620000|2020-11-30 14:47:00|||||||||281
1606747630000|2020-11-30 14:47:10|107|106.85|106.95|106.8|107|106.85|106.95|106.8|22446
1606747650000|2020-11-30 14:47:30|||||||||267
1606747660000|2020-11-30 14:47:40||106.85||106.85||106.85||106.85|343
1606747690000|2020-11-30 14:48:10|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|1718
1606747700000|2020-11-30 14:48:20||106.75||106.75||106.75||106.75|9157
1606747710000|2020-11-30 14:48:30|106.85|106.85|106.95|106.85|106.95|106.85|106.85|106.75|20286
1606747720000|2020-11-30 14:48:40|107|106.9|107.05|106.95|107.05|106.95|106.95|106.9|12481
1606747730000|2020-11-30 14:48:50|107|106.9|107|106.85|107|106.9|107|106.85|1800
1606747740000|2020-11-30 14:49:00|106.95|106.8|106.95|106.85|106.95|106.85|106.9|106.8|5237
1606747750000|2020-11-30 14:49:10||106.9||106.85||106.9||106.85|15
1606747760000|2020-11-30 14:49:20|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.8|1077
1606747770000|2020-11-30 14:49:30|106.85|106.75|106.85|106.75|106.85|106.75|106.85|106.75|1000
1606747780000|2020-11-30 14:49:40|106.9|106.8|106.85|106.75|107.05|107|106.85|106.75|51460
1606747790000|2020-11-30 14:49:50|||||||||7438
1606747800000|2020-11-30 14:50:00|106.9|106.8|106.9|106.8|106.9|106.8|106.85|106.75|16396
1606747810000|2020-11-30 14:50:10|106.95|106.75|106.9|106.75|106.95|106.8|106.9|106.75|4083
1606747840000|2020-11-30 14:50:40|106.85|106.7|106.7|106.6|106.85|106.7|106.7|106.55|11760
1606747860000|2020-11-30 14:51:00|106.75||106.7||106.75||106.7||1248
1606747870000|2020-11-30 14:51:10|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|3451
1606747890000|2020-11-30 14:51:30|106.65|106.55|106.6|106.5|106.7|106.55|106.6|106.5|4131
1606747900000|2020-11-30 14:51:40|106.65|106.55|106.75|106.65|106.75|106.65|106.65|106.55|17676
1606747910000|2020-11-30 14:51:50|||||||||14898
1606747920000|2020-11-30 14:52:00|||||||||2784
1606747930000|2020-11-30 14:52:10|106.7||106.75||106.75||106.7||22146
1606747940000|2020-11-30 14:52:20|106.7||106.7||106.7||106.7||26935
1606747950000|2020-11-30 14:52:30|||||||||4867
1606747960000|2020-11-30 14:52:40|||||||||9446
1606747980000|2020-11-30 14:53:00|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|10330
1606748000000|2020-11-30 14:53:20|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|20481
1606748010000|2020-11-30 14:53:30|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|170
1606748030000|2020-11-30 14:53:50|||||||||4654
1606748040000|2020-11-30 14:54:00|||||||||40
1606748050000|2020-11-30 14:54:10||106.55||106.55||106.55||106.55|2694
1606748060000|2020-11-30 14:54:20|106.6|106.5|106.6|106.5|106.7|106.55|106.55|106.5|12751
1606748070000|2020-11-30 14:54:30|||||||||500
1606748080000|2020-11-30 14:54:40|106.65|106.55|106.65|106.5|106.7|106.55|106.65|106.5|24581
1606748090000|2020-11-30 14:54:50||106.55||106.55||106.55||106.55|89063
1606748100000|2020-11-30 14:55:00|106.7|106.65|106.7|106.65|106.7|106.65|106.7|106.55|6108
1606748110000|2020-11-30 14:55:10||106.6||106.65||106.65||106.6|1642
1606748120000|2020-11-30 14:55:20||106.6||106.65||106.65||106.6|4336
1606748130000|2020-11-30 14:55:30||106.6||106.65||106.65||106.6|2039
1606748150000|2020-11-30 14:55:50||106.6||106.65||106.65||106.6|2621
1606748160000|2020-11-30 14:56:00||106.6||106.65||106.65||106.6|1875
1606748170000|2020-11-30 14:56:10|106.75|106.6|106.7|106.65|106.75|106.65|106.7|106.6|15530
1606748190000|2020-11-30 14:56:30|||||||||4000
1606748200000|2020-11-30 14:56:40|||||||||2000
1606748210000|2020-11-30 14:56:50|106.75|106.6|106.75|106.65|106.75|106.65|106.7|106.6|16502
1606748220000|2020-11-30 14:57:00|106.7|106.6|106.7|106.6|106.7|106.65|106.7|106.6|17642
1606748230000|2020-11-30 14:57:10|||||||||1826
1606748240000|2020-11-30 14:57:20|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|19436
1606748250000|2020-11-30 14:57:30|106.55|106.45|106.5|106.4|106.55|106.45|106.45|106.4|24587
1606748260000|2020-11-30 14:57:40|||||||||156060
1606748270000|2020-11-30 14:57:50|106.45|106.35|106.45|106.35|106.5|106.35|106.3|106.25|123758
1606748280000|2020-11-30 14:58:00|106.5||106.5||106.5||106.5||490
1606748290000|2020-11-30 14:58:10|||||||||9019
1606748300000|2020-11-30 14:58:20|||||||||12959
1606748310000|2020-11-30 14:58:30|106.45|106.3|106.3|106.2|106.45|106.35|106.3|106.2|22888
1606748320000|2020-11-30 14:58:40||106.15||106.15||106.15||106.15|8082
1606748330000|2020-11-30 14:58:50|106.35|106.2|106.55|106.45|106.55|106.45|106.35|106.2|115011
1606748340000|2020-11-30 14:59:00|106.6|106.4|106.5|106.35|106.6|106.5|106.5|106.35|21713
1606748350000|2020-11-30 14:59:10||106.4||106.4||106.4||106.4|225
1606748370000|2020-11-30 14:59:30|106.55|106.45|106.6|106.45|106.6|106.45|106.55|106.45|11669
1606748380000|2020-11-30 14:59:40|106.65|106.5|106.75|106.65|106.8|106.7|106.65|106.5|46444
1606748390000|2020-11-30 14:59:50|106.8|106.7|106.85|106.7|106.85|106.7|106.8|106.7|18847
1606748400000|2020-11-30 15:00:00|106.9|106.75|107|106.85|107|106.9|106.9|106.75|26062
1606748410000|2020-11-30 15:00:10|106.85|106.8|106.95|106.8|107|106.8|106.85|106.8|3964
1606748430000|2020-11-30 15:00:30|106.9|106.75|106.9|106.7|106.9|106.75|106.85|106.7|14290
1606748440000|2020-11-30 15:00:40|106.85||106.8||106.85||106.8||49
1606748460000|2020-11-30 15:01:00|106.75|106.65|106.8|106.65|106.8|106.7|106.75|106.65|24180
1606748470000|2020-11-30 15:01:10|106.75|106.6|106.75|106.65|106.75|106.65|106.7|106.6|2763
1606748480000|2020-11-30 15:01:20|106.8|106.7|106.8|106.7|106.85|106.75|106.8|106.7|7903
1606748500000|2020-11-30 15:01:40|||||||||2082
1606748510000|2020-11-30 15:01:50|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|4117
1606748520000|2020-11-30 15:02:00||106.6||106.55||106.6||106.55|0
1606748540000|2020-11-30 15:02:20|||||||||4657
1606748560000|2020-11-30 15:02:40|106.65|106.5|106.55|106.5|106.65|106.5|106.55|106.5|5814
1606748570000|2020-11-30 15:02:50|||||||||500
1606748580000|2020-11-30 15:03:00|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.55|13935
1606748590000|2020-11-30 15:03:10|||||||||898
1606748600000|2020-11-30 15:03:20|||||||||922
1606748610000|2020-11-30 15:03:30|106.7|106.6|106.8|106.75|106.85|106.75|106.7|106.55|25081
1606748620000|2020-11-30 15:03:40|106.85||106.9||106.9||106.85||2073
1606748650000|2020-11-30 15:04:10|106.95|106.8|106.95|106.85|107|106.9|106.95|106.8|18229
1606748660000|2020-11-30 15:04:20|106.9|106.8|106.85|106.75|106.9|106.8|106.85|106.75|6317
1606748680000|2020-11-30 15:04:40|106.8|106.7|106.75|106.6|106.8|106.7|106.75|106.6|9814
1606748710000|2020-11-30 15:05:10||106.65||106.6||106.65||106.6|1002
1606748720000|2020-11-30 15:05:20||106.65||106.65||106.65||106.65|531
1606748730000|2020-11-30 15:05:30|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|43
1606748740000|2020-11-30 15:05:40|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|4181
1606748770000|2020-11-30 15:06:10|106.65|106.55|106.85|106.75|106.85|106.75|106.65|106.55|21507
1606748790000|2020-11-30 15:06:30|106.9|106.8|106.9|106.8|106.95|106.85|106.9|106.75|18345
1606748800000|2020-11-30 15:06:40||106.75||106.75||106.75||106.75|2136
1606748810000|2020-11-30 15:06:50|106.75|106.7|106.75|106.6|106.75|106.7|106.7|106.6|10629
1606748820000|2020-11-30 15:07:00|106.7|106.55|106.7|106.55|106.7|106.55|106.65|106.55|4597
1606748830000|2020-11-30 15:07:10|106.65||106.65||106.65||106.65||3161
1606748840000|2020-11-30 15:07:20|||||||||4646
1606748850000|2020-11-30 15:07:30|106.6|106.5|106.5|106.4|106.6|106.5|106.5|106.4|23011
1606748860000|2020-11-30 15:07:40||106.35||106.35||106.35||106.35|2212
1606748870000|2020-11-30 15:07:50|||||||||1989
1606748880000|2020-11-30 15:08:00|106.45|106.3|106.4|106.25|106.45|106.3|106.4|106.25|1953
1606748890000|2020-11-30 15:08:10|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|21
1606748900000|2020-11-30 15:08:20|||||||||6550
1606748910000|2020-11-30 15:08:30|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.25|3725
1606748920000|2020-11-30 15:08:40|||||||||2000
1606748930000|2020-11-30 15:08:50|106.45|106.3|106.45|106.35|106.5|106.35|106.45|106.3|4117
1606748940000|2020-11-30 15:09:00|106.5|106.4|106.45|106.4|106.5|106.45|106.45|106.4|7741
1606748950000|2020-11-30 15:09:10||106.35||106.35||106.35||106.35|41
1606748960000|2020-11-30 15:09:20|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|9829
1606748970000|2020-11-30 15:09:30|106.45|106.3|106.45|106.3|106.45|106.3|106.45|106.3|514
1606748980000|2020-11-30 15:09:40|106.5|106.35|106.6|106.45|106.6|106.5|106.5|106.35|73381
1606748990000|2020-11-30 15:09:50|106.65|106.5|106.6|106.5|106.65|106.5|106.6|106.5|0
1606749000000|2020-11-30 15:10:00|106.65|106.55|106.65|106.5|106.7|106.6|106.65|106.5|14134
1606749010000|2020-11-30 15:10:10|106.6|106.45|106.55|106.4|106.6|106.5|106.55|106.4|10309
1606749020000|2020-11-30 15:10:20|106.6|106.45|106.6|106.45|106.6|106.45|106.6|106.45|20000
1606749030000|2020-11-30 15:10:30|||||||||22404
1606749040000|2020-11-30 15:10:40|106.65|106.5|106.7|106.55|106.7|106.55|106.65|106.5|10
1606749050000|2020-11-30 15:10:50|106.65||106.65||106.65||106.65||92
1606749060000|2020-11-30 15:11:00|||||||||425
1606749070000|2020-11-30 15:11:10|106.7|106.6|106.75|106.65|106.8|106.75|106.7|106.6|28829
1606749080000|2020-11-30 15:11:20|106.8|106.75|106.75|106.65|106.8|106.75|106.75|106.65|941
1606749090000|2020-11-30 15:11:30||106.7||106.7||106.7||106.7|4
1606749100000|2020-11-30 15:11:40|||||||||920
1606749110000|2020-11-30 15:11:50||106.65||106.65||106.65||106.65|154
1606749130000|2020-11-30 15:12:10|106.7|106.6|106.7|106.55|106.7|106.6|106.7|106.55|4679
1606749180000|2020-11-30 15:13:00|106.65|106.5|106.6|106.45|106.65|106.5|106.55|106.45|18143
1606749190000|2020-11-30 15:13:10|||||||||3889
1606749210000|2020-11-30 15:13:30|106.55|106.4|106.5|106.4|106.55|106.4|106.5|106.4|364
1606749220000|2020-11-30 15:13:40|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|995
1606749230000|2020-11-30 15:13:50|||||||||6075
1606749240000|2020-11-30 15:14:00|106.5|106.4|106.5|106.4|106.5|106.4|106.5|106.4|2938
1606749260000|2020-11-30 15:14:20|106.45|106.35|106.5|106.4|106.5|106.4|106.45|106.35|67110
1606749270000|2020-11-30 15:14:30|106.45|106.45|106.45|106.3|106.45|106.45|106.45|106.3|9845
1606749290000|2020-11-30 15:14:50|||||||||33213
1606749310000|2020-11-30 15:15:10||106.35||106.35||106.35||106.35|788
1606749330000|2020-11-30 15:15:30|106.4|106.3|106.35|106.2|106.4|106.3|106.3|106.2|5679
1606749340000|2020-11-30 15:15:40|106.3|106.15|106.25|106.1|106.3|106.15|106.25|106.1|6129
1606749350000|2020-11-30 15:15:50|||||||||3000
1606749360000|2020-11-30 15:16:00|106.2|106.15|106.2|106.15|106.2|106.15|106.2|106.15|9456
1606749370000|2020-11-30 15:16:10|106.25||106.25||106.25||106.25||2013
1606749380000|2020-11-30 15:16:20|106.3|106.2|106.4|106.35|106.4|106.35|106.25|106.2|24342
1606749390000|2020-11-30 15:16:30|106.45|106.3|106.4|106.3|106.45|106.35|106.35|106.3|3114
1606749400000|2020-11-30 15:16:40|106.45|106.35|106.5|106.35|106.5|106.35|106.45|106.35|3710
1606749410000|2020-11-30 15:16:50|106.45||106.45||106.45||106.45||3751
1606749430000|2020-11-30 15:17:10||106.4||106.4||106.4||106.4|613
1606749440000|2020-11-30 15:17:20|106.5||106.5||106.5||106.5||285
1606749450000|2020-11-30 15:17:30|106.45||106.45||106.45||106.45||276
1606749460000|2020-11-30 15:17:40||106.35||106.3||106.35||106.3|3326
1606749470000|2020-11-30 15:17:50|||||||||2591
1606749480000|2020-11-30 15:18:00|106.4|106.25|106.5|106.4|106.55|106.45|106.35|106.25|48577
1606749510000|2020-11-30 15:18:30|106.45|106.35|106.45|106.3|106.45|106.35|106.4|106.3|4421
1606749520000|2020-11-30 15:18:40|106.4|106.35|106.45|106.35|106.45|106.4|106.4|106.35|4020
1606749540000|2020-11-30 15:19:00|106.5|106.4|106.55|106.4|106.55|106.4|106.45|106.4|11805
1606749550000|2020-11-30 15:19:10|106.5||106.5||106.5||106.5||9342
1606749560000|2020-11-30 15:19:20|106.4|106.35|106.35|106.25|106.4|106.35|106.35|106.25|11395
1606749570000|2020-11-30 15:19:30||106.3||106.3||106.3||106.3|2585
1606749580000|2020-11-30 15:19:40||106.25||106.25||106.25||106.25|0
1606749590000|2020-11-30 15:19:50||106.3||106.25||106.3||106.25|529
1606749600000|2020-11-30 15:20:00|||||||||6361
1606749620000|2020-11-30 15:20:20||106.2||106.2||106.25||106.2|1200
1606749630000|2020-11-30 15:20:30||106.25||106.25||106.3||106.2|55562
1606749640000|2020-11-30 15:20:40|106.4|106.3|106.4|106.3|106.45|106.3|106.4|106.3|13093
1606749660000|2020-11-30 15:21:00|||||||||455
1606749690000|2020-11-30 15:21:30|106.45|106.35|106.5|106.4|106.5|106.4|106.45|106.35|10105
1606749700000|2020-11-30 15:21:40|||||||||1650
1606749710000|2020-11-30 15:21:50|106.45||106.5||106.5||106.45||14568
1606749720000|2020-11-30 15:22:00|||||||||4517
1606749730000|2020-11-30 15:22:10|106.45||106.45||106.45||106.45||8778
1606749750000|2020-11-30 15:22:30|106.5||106.45||106.5||106.45||18494
1606749760000|2020-11-30 15:22:40|106.5|106.45|106.55|106.45|106.55|106.45|106.5|106.4|14618
1606749770000|2020-11-30 15:22:50||106.5||106.45||106.5||106.45|918
1606749780000|2020-11-30 15:23:00|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.5|12399
1606749790000|2020-11-30 15:23:10|106.65||106.65||106.65||106.65||24137
1606749800000|2020-11-30 15:23:20|||||||||200
1606749810000|2020-11-30 15:23:30|106.6|106.45|106.6|106.45|106.6|106.45|106.55|106.45|11014
1606749840000|2020-11-30 15:24:00||106.5||106.45||106.5||106.45|3449
1606749850000|2020-11-30 15:24:10|106.55|106.4|106.45|106.35|106.55|106.45|106.45|106.35|15518
1606749870000|2020-11-30 15:24:30|106.5|106.4|106.5|106.35|106.5|106.4|106.45|106.35|8460
1606749880000|2020-11-30 15:24:40|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|0
1606749890000|2020-11-30 15:24:50|||||||||3870
1606749910000|2020-11-30 15:25:10|||||||||400
1606749920000|2020-11-30 15:25:20|||||||||8000
1606749930000|2020-11-30 15:25:30|106.4|106.4|106.4|106.35|106.4|106.4|106.4|106.35|16937
1606749940000|2020-11-30 15:25:40|106.35|106.3|106.4|106.3|106.4|106.3|106.35|106.3|2213
1606749950000|2020-11-30 15:25:50|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|4334
1606749960000|2020-11-30 15:26:00|||||||||1273
1606749970000|2020-11-30 15:26:10|||||||||923
1606749990000|2020-11-30 15:26:30|106.4|106.3|106.45|106.35|106.45|106.35|106.4|106.3|6345
1606750000000|2020-11-30 15:26:40|106.4|106.3|106.4|106.35|106.4|106.35|106.4|106.3|146
1606750010000|2020-11-30 15:26:50||106.3||106.3||106.35||106.3|943
1606750020000|2020-11-30 15:27:00|||||||||7813
1606750040000|2020-11-30 15:27:20|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.25|4677
1606750050000|2020-11-30 15:27:30|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|3646
1606750060000|2020-11-30 15:27:40|106.25|106.15|106.3|106.15|106.3|106.15|106.25|106.15|3183
1606750070000|2020-11-30 15:27:50||106.2||106.2||106.2||106.2|43
1606750080000|2020-11-30 15:28:00|106.25|106.15|106.15|106.1|106.25|106.2|106.15|106.1|7642
1606750100000|2020-11-30 15:28:20|106.2|106.15|106.3|106.2|106.35|106.2|106.2|106.15|49657
1606750110000|2020-11-30 15:28:30||106.25||106.25||106.25||106.25|46
1606750130000|2020-11-30 15:28:50|106.25|106.2|106.25|106.2|106.25|106.25|106.25|106.2|4770
1606750140000|2020-11-30 15:29:00||106.15||106.15||106.15||106.15|6761
1606750160000|2020-11-30 15:29:20||106.2||106.2||106.2||106.2|8754
1606750170000|2020-11-30 15:29:30|||||||||10000
1606750180000|2020-11-30 15:29:40|106.3|106.25|106.35|106.25|106.4|106.3|106.3|106.25|25078
1606750190000|2020-11-30 15:29:50|||||||||86
1606750200000|2020-11-30 15:30:00|106.4|106.3|106.4|106.35|106.45|106.35|106.4|106.3|7592
1606750210000|2020-11-30 15:30:10|106.45|106.4|106.45|106.35|106.5|106.4|106.45|106.35|2952
1606750220000|2020-11-30 15:30:20|106.4|106.4|106.5|106.4|106.5|106.4|106.4|106.4|8420
1606750230000|2020-11-30 15:30:30|||||||||4661
1606750260000|2020-11-30 15:31:00|||||||||14009
1606750270000|2020-11-30 15:31:10|106.55|106.45|106.6|106.5|106.65|106.5|106.55|106.45|25287
1606750280000|2020-11-30 15:31:20|106.65|106.55|106.75|106.65|106.75|106.65|106.65|106.55|32357
1606750290000|2020-11-30 15:31:30|106.7|106.6|106.7|106.6|106.75|106.6|106.7|106.6|2931
1606750310000|2020-11-30 15:31:50|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|1834
1606750330000|2020-11-30 15:32:10|106.8|106.7|106.8|106.65|106.85|106.75|106.8|106.65|9284
1606750360000|2020-11-30 15:32:40|106.75|106.6|106.55|106.5|106.75|106.65|106.55|106.5|27132
1606750370000|2020-11-30 15:32:50|106.6|106.45|106.5|106.4|106.6|106.5|106.5|106.4|16114
1606750380000|2020-11-30 15:33:00|106.45|106.45|106.7|106.55|106.7|106.55|106.45|106.4|13338
1606750390000|2020-11-30 15:33:10|106.75|106.6|106.8|106.7|106.8|106.7|106.7|106.6|12572
1606750400000|2020-11-30 15:33:20|106.75|106.65|106.75|106.6|106.75|106.65|106.7|106.6|13429
1606750410000|2020-11-30 15:33:30|106.7|106.55|106.7|106.6|106.7|106.6|106.65|106.55|11601
1606750420000|2020-11-30 15:33:40||106.55||106.6||106.6||106.55|8
1606750440000|2020-11-30 15:34:00|106.6|106.55|106.6|106.5|106.65|106.55|106.6|106.5|2785
1606750470000|2020-11-30 15:34:30|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|2853
1606750480000|2020-11-30 15:34:40|||||||||100
1606750500000|2020-11-30 15:35:00|106.55|106.45|106.55|106.45|106.6|106.45|106.55|106.45|15228
1606750510000|2020-11-30 15:35:10|106.5|106.4|106.45|106.35|106.55|106.45|106.45|106.35|16773
1606750520000|2020-11-30 15:35:20|106.5|106.3|106.45|106.3|106.5|106.35|106.4|106.3|5179
1606750530000|2020-11-30 15:35:30|106.5|106.35|106.5|106.4|106.55|106.4|106.5|106.35|12431
1606750540000|2020-11-30 15:35:40||106.45||106.45||106.45||106.45|11061
1606750560000|2020-11-30 15:36:00|106.45|106.4|106.45|106.4|106.5|106.4|106.45|106.35|37
1606750570000|2020-11-30 15:36:10|106.35|106.35|106.35|106.25|106.4|106.35|106.3|106.25|33124
1606750580000|2020-11-30 15:36:20|106.4|106.3|106.45|106.35|106.5|106.4|106.4|106.3|21394
1606750590000|2020-11-30 15:36:30||106.4||106.35||106.4||106.35|680
1606750610000|2020-11-30 15:36:50|106.4|106.3|106.4|106.25|106.4|106.3|106.4|106.25|1924
1606750630000|2020-11-30 15:37:10|||||||||150
1606750660000|2020-11-30 15:37:40|||||||||64016
1606750670000|2020-11-30 15:37:50|106.35|106.2|106.3|106.2|106.35|106.2|106.3|106.2|52963
1606750690000|2020-11-30 15:38:10|106.25|106.15|106.3|106.15|106.3|106.15|106.25|106.1|14353
1606750700000|2020-11-30 15:38:20|||||||||1434
1606750710000|2020-11-30 15:38:30|||||||||1900
1606750720000|2020-11-30 15:38:40|||||||||4704
1606750730000|2020-11-30 15:38:50|106.25||106.25||106.25||106.25||8273
1606750740000|2020-11-30 15:39:00|||||||||8000
1606750760000|2020-11-30 15:39:20|106.2|106.1|106.3|106.2|106.3|106.2|106.2|106.1|28896
1606750770000|2020-11-30 15:39:30|106.35|106.25|106.4|106.3|106.4|106.3|106.3|106.2|120606
1606750780000|2020-11-30 15:39:40|||||||||3254
1606750810000|2020-11-30 15:40:10|106.35|106.25|106.35|106.2|106.35|106.25|106.3|106.2|24433
1606750820000|2020-11-30 15:40:20|||||||||32827
1606750830000|2020-11-30 15:40:30|||||||||5312
1606750840000|2020-11-30 15:40:40|106.3||106.3||106.3||106.3||870
1606750850000|2020-11-30 15:40:50|106.25|106.15|106.25|106.15|106.3|106.15|106.25|106.15|11299
1606750870000|2020-11-30 15:41:10|||||||||4500
1606750890000|2020-11-30 15:41:30|||||||||3027
1606750900000|2020-11-30 15:41:40|106.2|106.1|106.2|106.15|106.25|106.15|106.2|106.1|12431
1606750910000|2020-11-30 15:41:50|||||||||6012
1606750920000|2020-11-30 15:42:00|106.15|106.1|106.15|106.05|106.15|106.1|106.15|106.05|5776
1606750930000|2020-11-30 15:42:10|106.2||106.2||106.2||106.2||0
1606750940000|2020-11-30 15:42:20|106.1||106.15||106.15||106.1||4200
1606750950000|2020-11-30 15:42:30|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|23806
1606750960000|2020-11-30 15:42:40|106.1|106.1|106.2|106.1|106.2|106.1|106.1|106.1|14274
1606750970000|2020-11-30 15:42:50|106.25|106.15|106.25|106.1|106.25|106.15|106.2|106.1|18298
1606750990000|2020-11-30 15:43:10|106.2||106.25||106.25||106.2||5457
1606751000000|2020-11-30 15:43:20|106.2|106.05|106.15|106.05|106.2|106.05|106.15|106.05|40913
1606751030000|2020-11-30 15:43:50|||||||||3019
1606751040000|2020-11-30 15:44:00|106.1||106.1||106.1||106.1||5227
1606751050000|2020-11-30 15:44:10|106.05|106|106|105.85|106.05|106|105.9|105.85|112746
1606751060000|2020-11-30 15:44:20|105.95||106||106||105.95||48638
1606751070000|2020-11-30 15:44:30|||||||||23817
1606751090000|2020-11-30 15:44:50|105.95|105.8|105.85|105.8|105.95|105.8|105.85|105.8|47860
1606751100000|2020-11-30 15:45:00|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|5217
1606751110000|2020-11-30 15:45:10|||||||||9590
1606751130000|2020-11-30 15:45:30|105.85|105.75|105.85|105.75|105.85|105.75|105.8|105.7|13568
1606751140000|2020-11-30 15:45:40|105.8|105.7|105.8|105.75|105.8|105.75|105.8|105.7|4916
1606751150000|2020-11-30 15:45:50|||||||||4751
1606751160000|2020-11-30 15:46:00||105.7||105.7||105.7||105.7|17888
1606751170000|2020-11-30 15:46:10|||||||||14989
1606751180000|2020-11-30 15:46:20|105.85|105.75|105.8|105.75|105.85|105.75|105.8|105.75|10966
1606751190000|2020-11-30 15:46:30|105.85|105.7|106|105.85|106|105.85|105.85|105.7|26598
1606751200000|2020-11-30 15:46:40|106.05|105.95|106.05|105.95|106.05|106|106.05|105.95|4583
1606751210000|2020-11-30 15:46:50|106|105.9|105.95|105.9|106|105.9|105.95|105.85|87873
1606751220000|2020-11-30 15:47:00|106|105.95|106.1|105.95|106.1|106|106|105.95|12478
1606751230000|2020-11-30 15:47:10|106.15|106.1|106.1|105.95|106.15|106.1|106.1|105.95|74213
1606751240000|2020-11-30 15:47:20|106.05|106|106.05|106|106.05|106|106.05|106|291
1606751250000|2020-11-30 15:47:30|106|105.95|105.95|105.9|106.05|105.95|105.95|105.9|6620
1606751260000|2020-11-30 15:47:40|106.05|105.95|106.05|105.9|106.05|105.95|105.95|105.9|11101
1606751270000|2020-11-30 15:47:50||105.95||105.95||105.95||105.95|18757
1606751280000|2020-11-30 15:48:00|106||106.05||106.05||106||3795
1606751290000|2020-11-30 15:48:10|||||||||10609
1606751300000|2020-11-30 15:48:20|106.1|106|106.05|105.95|106.1|106|106.05|105.95|42955
1606751320000|2020-11-30 15:48:40|||||||||17306
1606751330000|2020-11-30 15:48:50|106.1|106|106.15|106.1|106.15|106.1|106.1|106|20731
1606751340000|2020-11-30 15:49:00|106.2||106.2||106.2||106.15||40806
1606751350000|2020-11-30 15:49:10|106.15|106.05|106.15|106.05|106.15|106.05|106.1|106|17117
1606751360000|2020-11-30 15:49:20|106.1|106|106.15|106.05|106.15|106.05|106.1|106|6885
1606751370000|2020-11-30 15:49:30|106.1|106|106.1|106|106.1|106|106.1|106|3831
1606751380000|2020-11-30 15:49:40|106.15|106.05|106.1|106|106.15|106.05|106.1|106|6594
1606751390000|2020-11-30 15:49:50||106.05||106.05||106.05||106.05|8128
1606751400000|2020-11-30 15:50:00||106||106||106.05||106|1123
1606751410000|2020-11-30 15:50:10|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106.05|4355
1606751420000|2020-11-30 15:50:20|||||||||13016
1606751440000|2020-11-30 15:50:40||106||106||106.05||106|19885
1606751450000|2020-11-30 15:50:50|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106|11442
1606751460000|2020-11-30 15:51:00|106.2|106.1|106.2|106.15|106.2|106.15|106.2|106.1|27784
1606751470000|2020-11-30 15:51:10|||||||||4679
1606751480000|2020-11-30 15:51:20||106.1||106.1||106.1||106.1|3377
1606751500000|2020-11-30 15:51:40|||||||||94321
1606751510000|2020-11-30 15:51:50|106.15|106.05|106.05|105.95|106.15|106.05|106.05|105.95|43083
1606751520000|2020-11-30 15:52:00|106|105.9|105.95|105.85|106|105.9|105.95|105.85|28071
1606751540000|2020-11-30 15:52:20|||||||||8833
1606751550000|2020-11-30 15:52:30|||||||||23275
1606751560000|2020-11-30 15:52:40|106|105.9|106|105.9|106|105.9|106|105.9|19493
1606751580000|2020-11-30 15:53:00|106.05|105.95|106.1|106.05|106.15|106.05|106.05|105.95|31019
1606751590000|2020-11-30 15:53:10||106||106||106||106|24218
1606751600000|2020-11-30 15:53:20|106.05||106.1||106.1||106.05||6358
1606751610000|2020-11-30 15:53:30|106.15|106.05|106.2|106.05|106.2|106.05|106.15|106.05|14187
1606751620000|2020-11-30 15:53:40|||||||||843
1606751630000|2020-11-30 15:53:50|||||||||4674
1606751640000|2020-11-30 15:54:00|106.15||106.2||106.2||106.15||14163
1606751650000|2020-11-30 15:54:10|106.25|106.1|106.2|106.1|106.25|106.2|106.2|106.1|97506
1606751660000|2020-11-30 15:54:20|106.25|106.15|106.2|106.15|106.25|106.15|106.2|106.15|2680
1606751670000|2020-11-30 15:54:30||106.1||106.1||106.15||106.1|9307
1606751680000|2020-11-30 15:54:40|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|24045
1606751700000|2020-11-30 15:55:00||106.2||106.15||106.2||106.15|2640
1606751710000|2020-11-30 15:55:10|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|3273
1606751720000|2020-11-30 15:55:20|106.25|106.15|106.25|106.15|106.25|106.15|106.25|106.15|9581
1606751730000|2020-11-30 15:55:30|106.2||106.2||106.2||106.2||100
1606751750000|2020-11-30 15:55:50|106.15|106.1|106.2|106.1|106.25|106.1|106.15|106.05|18154
1606751760000|2020-11-30 15:56:00||106.05||106.05||106.05||106.05|1675
1606751770000|2020-11-30 15:56:10|106.15||106.15||106.15||106.15||0
1606751800000|2020-11-30 15:56:40|106.2|106.1|106.15|106.05|106.2|106.1|106.15|106.05|21105
1606751810000|2020-11-30 15:56:50|106.1|106.1|106.2|106.1|106.2|106.1|106.1|106.05|5989
1606751820000|2020-11-30 15:57:00|106.25|106.15|106.25|106.2|106.25|106.2|106.2|106.1|8705
1606751840000|2020-11-30 15:57:20|106.3|106.25|106.4|106.35|106.4|106.35|106.3|106.25|14418
1606751850000|2020-11-30 15:57:30|106.45|106.4|106.4|106.3|106.45|106.4|106.4|106.3|15363
1606751860000|2020-11-30 15:57:40|106.35|106.25|106.35|106.25|106.35|106.25|106.3|106.25|10047
1606751880000|2020-11-30 15:58:00|106.3|106.3|106.35|106.3|106.35|106.3|106.3|106.25|2730
1606751890000|2020-11-30 15:58:10|106.4|106.35|106.4|106.35|106.4|106.35|106.4|106.35|11432
1606751900000|2020-11-30 15:58:20|||||||||2766
1606751910000|2020-11-30 15:58:30|106.45|106.4|106.45|106.4|106.45|106.4|106.45|106.35|12462
1606751920000|2020-11-30 15:58:40||106.35||106.35||106.4||106.35|3346
1606751940000|2020-11-30 15:59:00||106.4||106.35||106.4||106.35|5393
1606751950000|2020-11-30 15:59:10|106.5|106.4|106.5|106.4|106.5|106.45|106.45|106.4|19432
1606751960000|2020-11-30 15:59:20|106.45||106.45||106.45||106.45||0
1606751980000|2020-11-30 15:59:40|106.5||106.5||106.5||106.5||2699
1606751990000|2020-11-30 15:59:50|106.45|106.35|106.45|106.35|106.45|106.35|106.4|106.35|6474
1606752000000|2020-11-30 16:00:00|||||||||132
1606752010000|2020-11-30 16:00:10|||||||||4302
1606752020000|2020-11-30 16:00:20||106.4||106.4||106.4||106.4|254
1606752030000|2020-11-30 16:00:30|||||||||98
1606752040000|2020-11-30 16:00:40|106.5|106.45|106.65|106.55|106.65|106.55|106.45|106.4|30579
1606752050000|2020-11-30 16:00:50|||||||||614
1606752060000|2020-11-30 16:01:00|106.6|106.6|106.55|106.45|106.65|106.6|106.55|106.45|42992
1606752070000|2020-11-30 16:01:10|106.5|106.4|106.45|106.4|106.5|106.45|106.45|106.4|29624
1606752080000|2020-11-30 16:01:20|106.5|106.35|106.4|106.35|106.5|106.35|106.4|106.35|9696
1606752090000|2020-11-30 16:01:30|106.45||106.45||106.45||106.45||8616
1606752100000|2020-11-30 16:01:40|106.5|106.4|106.45|106.4|106.5|106.4|106.45|106.4|14890
1606752110000|2020-11-30 16:01:50|106.4|106.35|106.45|106.35|106.45|106.35|106.4|106.35|4711
1606752120000|2020-11-30 16:02:00|106.4|106.3|106.35|106.3|106.45|106.3|106.35|106.3|12968
1606752140000|2020-11-30 16:02:20|106.3|106.25|106.25|106.15|106.3|106.25|106.2|106.15|25478
1606752150000|2020-11-30 16:02:30|106.3|106.2|106.25|106.15|106.35|106.25|106.25|106.15|24429
1606752160000|2020-11-30 16:02:40|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|3326
1606752180000|2020-11-30 16:03:00|106.25||106.25||106.25||106.25||63
1606752190000|2020-11-30 16:03:10|106.3|106.25|106.3|106.2|106.3|106.25|106.25|106.2|29280
1606752200000|2020-11-30 16:03:20||106.25||106.25||106.25||106.25|103
1606752210000|2020-11-30 16:03:30|106.35|106.3|106.4|106.3|106.4|106.3|106.35|106.25|9344
1606752220000|2020-11-30 16:03:40|||||||||36
1606752240000|2020-11-30 16:04:00|||||||||409
1606752250000|2020-11-30 16:04:10|106.45|106.35|106.55|106.5|106.6|106.5|106.45|106.35|29722
1606752260000|2020-11-30 16:04:20|||||||||82
1606752270000|2020-11-30 16:04:30|106.6|106.55|106.65|106.55|106.65|106.55|106.6|106.5|3134
1606752280000|2020-11-30 16:04:40|106.7|106.6|106.7|106.6|106.7|106.6|106.7|106.6|5325
1606752300000|2020-11-30 16:05:00|106.65|106.55|106.5|106.4|106.65|106.55|106.45|106.4|28712
1606752310000|2020-11-30 16:05:10|||||||||1396
1606752320000|2020-11-30 16:05:20|106.55|106.5|106.55|106.45|106.55|106.5|106.5|106.4|15812
1606752340000|2020-11-30 16:05:40|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|19667
1606752360000|2020-11-30 16:06:00|||||||||776
1606752380000|2020-11-30 16:06:20|106.6|106.5|106.6|106.5|106.6|106.55|106.55|106.5|18905
1606752390000|2020-11-30 16:06:30||106.55||106.5||106.55||106.5|322
1606752400000|2020-11-30 16:06:40|106.65|106.55|106.6|106.5|106.65|106.55|106.55|106.5|2901
1606752440000|2020-11-30 16:07:20|106.65|106.55|106.7|106.6|106.7|106.65|106.6|106.5|14890
1606752450000|2020-11-30 16:07:30||106.65||106.6||106.65||106.6|0
1606752460000|2020-11-30 16:07:40|106.75|106.65|106.75|106.65|106.75|106.7|106.7|106.65|24884
1606752470000|2020-11-30 16:07:50||106.7||106.65||106.7||106.65|2870
1606752480000|2020-11-30 16:08:00|106.7|106.6|106.65|106.6|106.7|106.65|106.65|106.6|19877
1606752490000|2020-11-30 16:08:10|106.7||106.7||106.7||106.7||690
1606752500000|2020-11-30 16:08:20|106.75|106.65|106.7|106.6|106.75|106.65|106.65|106.6|21730
1606752510000|2020-11-30 16:08:30|||||||||806
1606752520000|2020-11-30 16:08:40||106.65||106.65||106.65||106.65|12079
1606752530000|2020-11-30 16:08:50|106.75|106.7|106.85|106.75|106.85|106.75|106.75|106.7|13305
1606752540000|2020-11-30 16:09:00|106.9||106.8||106.9||106.8||2365
1606752570000|2020-11-30 16:09:30|106.75|106.7|106.75|106.7|106.75|106.7|106.75|106.7|9685
1606752580000|2020-11-30 16:09:40|106.8||106.8||106.8||106.8||1482
1606752590000|2020-11-30 16:09:50|||||||||56232
1606752600000|2020-11-30 16:10:00||106.75||106.75||106.75||106.75|59
1606752610000|2020-11-30 16:10:10|106.85|106.8|106.8|106.75|106.85|106.8|106.8|106.75|23777
1606752630000|2020-11-30 16:10:30|106.85|106.8|106.9|106.85|106.9|106.85|106.8|106.75|23535
1606752640000|2020-11-30 16:10:40|||||||||2868
1606752650000|2020-11-30 16:10:50|106.85|106.8|106.85|106.75|106.9|106.8|106.8|106.75|18738
1606752660000|2020-11-30 16:11:00|106.9|106.8|106.9|106.8|106.95|106.85|106.9|106.8|25533
1606752670000|2020-11-30 16:11:10||106.85||106.85||106.85||106.85|0
1606752690000|2020-11-30 16:11:30|||||||||9208
1606752700000|2020-11-30 16:11:40|106.95|106.9|106.95|106.9|106.95|106.9|106.95|106.85|15918
1606752710000|2020-11-30 16:11:50|107|106.95|106.95|106.85|107|106.95|106.9|106.85|19856
1606752720000|2020-11-30 16:12:00|||||||||1115
1606752740000|2020-11-30 16:12:20|||||||||24383
1606752750000|2020-11-30 16:12:30|||||||||21317
1606752760000|2020-11-30 16:12:40|||||||||1000
1606752780000|2020-11-30 16:13:00|107|106.9|106.95|106.9|107|106.9|106.95|106.85|7575
1606752800000|2020-11-30 16:13:20|107|106.95|107|106.95|107|106.95|106.95|106.9|12816
1606752810000|2020-11-30 16:13:30|||||||||840
1606752820000|2020-11-30 16:13:40|||||||||4162
1606752830000|2020-11-30 16:13:50|||||||||1384
1606752850000|2020-11-30 16:14:10|106.95|106.9|106.9|106.8|106.95|106.9|106.85|106.8|55399
1606752860000|2020-11-30 16:14:20||106.85||106.8||106.85||106.8|3381
1606752870000|2020-11-30 16:14:30|106.85|106.85|106.85|106.8|106.85|106.85|106.85|106.8|24369
1606752890000|2020-11-30 16:14:50|||||||||50000
1606752900000|2020-11-30 16:15:00|106.8|106.75|106.75|106.7|106.8|106.75|106.75|106.65|21369
1606752910000|2020-11-30 16:15:10|106.7|106.65|106.7|106.6|106.7|106.65|106.7|106.6|16935
1606752920000|2020-11-30 16:15:20|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|57940
1606752970000|2020-11-30 16:16:10|106.7|106.6|106.7|106.55|106.7|106.6|106.6|106.55|22464
1606752980000|2020-11-30 16:16:20|||||||||2500
1606752990000|2020-11-30 16:16:30|106.65||106.65||106.65||106.65||70
1606753000000|2020-11-30 16:16:40|106.6||106.65||106.65||106.6||1000
1606753010000|2020-11-30 16:16:50||106.6||106.6||106.6||106.55|29459
1606753020000|2020-11-30 16:17:00|106.6|106.55|106.6|106.45|106.65|106.55|106.6|106.45|7392
1606753030000|2020-11-30 16:17:10|||||||||16832
1606753040000|2020-11-30 16:17:20||106.5||106.5||106.5||106.45|0
1606753060000|2020-11-30 16:17:40||106.45||106.5||106.5||106.45|0
1606753070000|2020-11-30 16:17:50|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|4232
1606753080000|2020-11-30 16:18:00|||||||||46658
1606753090000|2020-11-30 16:18:10|106.65|106.6|106.6|106.5|106.65|106.6|106.6|106.5|38000
1606753100000|2020-11-30 16:18:20||106.55||106.55||106.55||106.55|35
1606753110000|2020-11-30 16:18:30|106.65|106.6|106.65|106.55|106.65|106.6|106.65|106.55|6145
1606753120000|2020-11-30 16:18:40|106.6|106.6|106.6|106.5|106.65|106.6|106.55|106.5|20041
1606753130000|2020-11-30 16:18:50|||||||||700
1606753140000|2020-11-30 16:19:00|106.65|106.6|106.6|106.55|106.65|106.6|106.6|106.5|30000
1606753150000|2020-11-30 16:19:10|||||||||12000
1606753170000|2020-11-30 16:19:30|106.55|106.5|106.5|106.45|106.55|106.5|106.5|106.4|18059
1606753180000|2020-11-30 16:19:40|||||||||2973
1606753190000|2020-11-30 16:19:50||106.4||106.45||106.45||106.4|4694
1606753200000|2020-11-30 16:20:00|106.45|106.4|106.45|106.35|106.45|106.4|106.45|106.35|11125
1606753210000|2020-11-30 16:20:10|106.4|106.3|106.35|106.25|106.4|106.3|106.2|106.1|149881
1606753220000|2020-11-30 16:20:20||106.3||106.3||106.3||106.3|766
1606753230000|2020-11-30 16:20:30|106.4|106.35|106.5|106.4|106.5|106.45|106.4|106.35|24217
1606753240000|2020-11-30 16:20:40||106.45||106.45||106.45||106.45|4733
1606753250000|2020-11-30 16:20:50|106.55||106.55||106.55||106.55||30254
1606753260000|2020-11-30 16:21:00|106.6|106.5|106.6|106.5|106.6|106.5|106.55|106.5|32118
1606753270000|2020-11-30 16:21:10|106.55|106.55|106.6|106.5|106.65|106.55|106.55|106.5|23152
1606753280000|2020-11-30 16:21:20|106.55|106.45|106.55|106.45|106.55|106.5|106.55|106.45|4962
1606753290000|2020-11-30 16:21:30|106.6|106.5|106.6|106.5|106.6|106.5|106.6|106.45|13997
1606753300000|2020-11-30 16:21:40|106.65|106.55|106.6|106.55|106.65|106.6|106.6|106.5|6884
1606753310000|2020-11-30 16:21:50||106.5||106.5||106.5||106.5|4594
1606753320000|2020-11-30 16:22:00|106.55|106.45|106.6|106.45|106.6|106.5|106.5|106.4|27122
1606753330000|2020-11-30 16:22:10|106.55|106.4|106.55|106.4|106.55|106.45|106.5|106.35|17437
1606753340000|2020-11-30 16:22:20||106.45||106.45||106.45||106.4|624
1606753350000|2020-11-30 16:22:30|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|15401
1606753360000|2020-11-30 16:22:40|106.5|106.5|106.6|106.5|106.6|106.5|106.5|106.45|7030
1606753370000|2020-11-30 16:22:50|106.65|106.55|106.65|106.5|106.65|106.55|106.65|106.5|3051
1606753390000|2020-11-30 16:23:10|106.6|106.55|106.7|106.6|106.7|106.65|106.6|106.55|22955
1606753400000|2020-11-30 16:23:20|106.75|106.65|106.8|106.7|106.8|106.7|106.75|106.65|10190
1606753410000|2020-11-30 16:23:30|||||||||1810
1606753430000|2020-11-30 16:23:50|106.75|106.75|106.8|106.7|106.8|106.75|106.75|106.7|5645
1606753440000|2020-11-30 16:24:00|106.75|106.75|106.8|106.75|106.85|106.75|106.75|106.7|58980
1606753450000|2020-11-30 16:24:10|106.85|106.7|106.8|106.7|106.85|106.75|106.8|106.7|11083
1606753460000|2020-11-30 16:24:20||106.75||106.7||106.75||106.7|2772
1606753470000|2020-11-30 16:24:30|106.85|106.75|106.75|106.7|106.85|106.75|106.75|106.65|18187
1606753480000|2020-11-30 16:24:40|106.8|106.65|106.75|106.65|106.8|106.7|106.75|106.65|15474
1606753490000|2020-11-30 16:24:50|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|20586
1606753500000|2020-11-30 16:25:00|106.7|106.6|106.65|106.55|106.7|106.65|106.6|106.5|57494
1606753510000|2020-11-30 16:25:10||106.6||106.6||106.6||106.6|4656
1606753520000|2020-11-30 16:25:20|106.7|106.65|106.7|106.6|106.75|106.65|106.65|106.55|28645
1606753530000|2020-11-30 16:25:30|106.65|106.55|106.65|106.55|106.65|106.6|106.65|106.55|13690
1606753540000|2020-11-30 16:25:40|106.7||106.65||106.7||106.65||7029
1606753550000|2020-11-30 16:25:50|||||||||921
1606753560000|2020-11-30 16:26:00|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|8149
1606753570000|2020-11-30 16:26:10|106.6|106.5|106.55|106.45|106.6|106.55|106.55|106.45|8625
1606753580000|2020-11-30 16:26:20|106.5|106.4|106.5|106.4|106.55|106.45|106.5|106.4|14025
1606753590000|2020-11-30 16:26:30|106.45|106.35|106.4|106.3|106.45|106.35|106.35|106.25|27445
1606753600000|2020-11-30 16:26:40|106.45|106.35|106.4|106.35|106.45|106.4|106.4|106.35|4569
1606753610000|2020-11-30 16:26:50|106.45||106.45||106.45||106.45||4477
1606753630000|2020-11-30 16:27:10||106.4||106.35||106.4||106.35|6910
1606753640000|2020-11-30 16:27:20|106.4|106.4|106.45|106.35|106.45|106.4|106.4|106.35|6023
1606753650000|2020-11-30 16:27:30|106.4|106.3|106.35|106.3|106.4|106.35|106.35|106.3|10213
1606753660000|2020-11-30 16:27:40||106.25||106.2||106.25||106.2|14786
1606753670000|2020-11-30 16:27:50|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.25|12612
1606753680000|2020-11-30 16:28:00|106.3|106.2|106.25|106.15|106.3|106.25|106.25|106.15|8873
1606753690000|2020-11-30 16:28:10|||||||||456
1606753700000|2020-11-30 16:28:20|106.2|106.1|106.2|106.1|106.25|106.15|106.2|106.1|14434
1606753710000|2020-11-30 16:28:30|106.15|106.15|106.25|106.15|106.25|106.15|106.15|106.1|64830
1606753720000|2020-11-30 16:28:40|106.3|106.2|106.35|106.25|106.35|106.25|106.2|106.15|12638
1606753730000|2020-11-30 16:28:50|106.4|106.3|106.3|106.2|106.4|106.3|106.3|106.2|35981
1606753740000|2020-11-30 16:29:00|106.35|106.25|106.3|106.2|106.35|106.3|106.3|106.2|34059
1606753750000|2020-11-30 16:29:10|106.25|106.15|106.25|106.15|106.3|106.15|106.25|106.15|31490
1606753760000|2020-11-30 16:29:20|106.2|106.1|106.2|106.1|106.2|106.15|106.15|106.1|28944
1606753770000|2020-11-30 16:29:30|106.15|106.05|106.15|106.05|106.15|106.1|106.1|106|80964
1606753780000|2020-11-30 16:29:40|106.05|106|106.1|106.05|106.15|106.05|106.05|106|58322
1606753790000|2020-11-30 16:29:50|106.15|106|106.15|106.05|106.2|106.05|106.1|106|29031
1606809620000|2020-12-01 08:00:20|104.95|104.1|103.85|103.55|104.95|104.1|103.5|103.4|68890
1606809630000|2020-12-01 08:00:30|104.95|103.6|104.05|103.6|104.95|103.95|104.05|103.55|63521
1606809640000|2020-12-01 08:00:40|104||103.95||104||103.95||40970
1606809650000|2020-12-01 08:00:50|103.6|103.4|103.7|103.4|104.05|103.6|103.6|103.4|39179
1606809660000|2020-12-01 08:01:00|103.65|103.25|104.05|103.5|104.05|103.95|103.65|103.05|17680
1606809670000|2020-12-01 08:01:10|||||||||14278
1606809680000|2020-12-01 08:01:20|104|103.55|104.65|104.1|104.95|104.1|104|103.55|78022
1606809690000|2020-12-01 08:01:30||104.15||104.3||104.3||104.15|18780
1606809700000|2020-12-01 08:01:40|104.75|104.35|104.9|104.5|104.9|104.5|104.65|104.3|180562
1606809710000|2020-12-01 08:01:50|104.95|104.55|104.5|104.05|105|104.6|104.1|104|175061
1606809720000|2020-12-01 08:02:00|104.55|104.1|104.4|104.1|104.7|104.35|104.4|104.05|58131
1606809730000|2020-12-01 08:02:10|104.35|104.3|104.85|104.5|104.95|104.5|104.35|104.1|72878
1606809740000|2020-12-01 08:02:20|104.95|104.55|104.6|104.35|104.95|104.6|104.6|104.3|106714
1606809750000|2020-12-01 08:02:30|104.8|104.4|104.05|103.55|105.15|104.7|104|103.55|293661
1606809760000|2020-12-01 08:02:40|104|103.8|104.35|104|104.5|104|103.7|103.5|119868
1606809770000|2020-12-01 08:02:50|104.3|103.85|104.25|103.85|104.3|104|104.25|103.7|18328
1606809780000|2020-12-01 08:03:00|104.1|103.8|103.9|103.5|104.1|103.8|103.9|103.5|27411
1606809790000|2020-12-01 08:03:10|103.85|103.7|103.9|103.7|103.9|103.7|103.85|103.5|45808
1606809800000|2020-12-01 08:03:20|103.95|103.75|104.7|104.3|104.85|104.65|103.95|103.75|191356
1606809810000|2020-12-01 08:03:30|104.8|104.35|105.5|105.1|105.7|105.4|104.8|104.35|102259
1606809820000|2020-12-01 08:03:40|105.45|105.05|104.95|104.55|105.45|105.1|104.85|104.5|26511
1606809830000|2020-12-01 08:03:50|104.9|104.5|104.9|104.55|104.9|104.55|104.9|104.5|43835
1606809840000|2020-12-01 08:04:00|105.05|104.5|103.85|103.5|105.05|104.5|103.85|103.5|75011
1606809850000|2020-12-01 08:04:10|103.8|103.35|104.1|103.45|104.1|103.45|103.6|103.2|68538
1606809860000|2020-12-01 08:04:20|103.5|103.5|104.7|104.35|104.7|104.35|103.5|103.5|32193
1606809870000|2020-12-01 08:04:30|104.65|104.4|104.4|104.05|104.65|104.4|104.4|104|18189
1606809880000|2020-12-01 08:04:40||104.1||104.1||104.1||104.1|7301
1606809890000|2020-12-01 08:04:50|104.45|104.15|104.6|104.2|104.6|104.2|104.45|104.15|34642
1606809900000|2020-12-01 08:05:00|104.65|104.65|104.45|104.05|104.8|104.65|104.45|104|34930
1606809910000|2020-12-01 08:05:10|104.35|104.1|104.8|104.5|104.85|104.5|104.35|104.1|33071
1606809920000|2020-12-01 08:05:20|104.7|104.45|105|104.85|105|104.85|104.65|104.4|21622
1606809930000|2020-12-01 08:05:30|104.9|104.8|105.35|104.85|105.9|105.45|104.9|104.7|34997
1606809940000|2020-12-01 08:05:40|105.4|104.9|105.4|105.05|105.4|105.05|105.4|104.9|8944
1606809950000|2020-12-01 08:05:50|105.5|105.2|105.7|105.35|105.75|105.35|105.5|105.2|26116
1606809960000|2020-12-01 08:06:00|105.65|105.25|105.6|105.2|105.65|105.25|105.45|105.15|44621
1606809970000|2020-12-01 08:06:10|105.55|105.25|105.55|105.3|105.55|105.3|105.55|105.25|5167
1606809980000|2020-12-01 08:06:20|105.6|105.35|106|105.8|106|105.8|105.6|105.35|30894
1606809990000|2020-12-01 08:06:30|106.1|105.85|106.1|105.85|106.1|105.95|106.05|105.85|20781
1606810000000|2020-12-01 08:06:40|106.05|106|105.85|105.5|106.2|106|105.85|105.45|42818
1606810010000|2020-12-01 08:06:50|105.9|105.55|105.85|105.6|105.95|105.6|105.85|105.55|103621
1606810020000|2020-12-01 08:07:00|105.8|105.55|105.85|105.55|105.85|105.6|105.8|105.55|52037
1606810030000|2020-12-01 08:07:10|105.6|105.6|105.7|105.4|105.75|105.6|105.55|105.35|19896
1606810040000|2020-12-01 08:07:20|105.65|105.45|105.45|105.2|105.65|105.45|105.4|105.15|35893
1606810050000|2020-12-01 08:07:30|105.4||105.4||105.4||105.4||35559
1606810060000|2020-12-01 08:07:40|105.45|105.25|106|105.75|106|105.75|105.45|105.25|13955
1606810070000|2020-12-01 08:07:50|105.95|105.7|105.85|105.6|105.95|105.75|105.85|105.6|9007
1606810080000|2020-12-01 08:08:00|105.8|105.55|105.55|105.2|105.9|105.55|105.55|105.15|63303
1606810090000|2020-12-01 08:08:10|105.5|105.5|106.2|105.9|106.2|105.9|105.5|105.2|95100
1606810100000|2020-12-01 08:08:20|106.15|105.85|106.3|106.15|106.3|106.15|105.9|105.5|59598
1606810110000|2020-12-01 08:08:30|106.4|106.2|106.35|106|106.4|106.25|106.1|105.9|39710
1606810120000|2020-12-01 08:08:40|106.4|106.05|106.35|106.05|106.4|106.1|106.35|106|10092
1606810130000|2020-12-01 08:08:50|106.4|106.1|106.35|106.1|106.4|106.15|106.35|106.05|15395
1606810140000|2020-12-01 08:09:00|106.4|106.15|106.3|106.1|106.4|106.15|106.15|106.05|104333
1606810150000|2020-12-01 08:09:10|106.25|106.2|106.35|106.15|106.4|106.2|106.25|106.05|24251
1606810160000|2020-12-01 08:09:20||106.2||106.2||106.2||106.15|2859
1606810170000|2020-12-01 08:09:30|||||||||1932
1606810180000|2020-12-01 08:09:40|106.4|106.25|106.5|106.35|106.5|106.35|106.4|106.25|3196
1606810190000|2020-12-01 08:09:50|106.45|106.4|106.5|106.2|106.5|106.4|106.4|106.15|12681
1606810200000|2020-12-01 08:10:00|||||||||11688
1606810210000|2020-12-01 08:10:10|||||||||4377
1606810220000|2020-12-01 08:10:20|||||||||460
1606810230000|2020-12-01 08:10:30|||||||||11041
1606810240000|2020-12-01 08:10:40|||||||||2325
1606810250000|2020-12-01 08:10:50|106.55|106.25|106.65|106.4|106.7|106.55|106.55|106.25|39671
1606810260000|2020-12-01 08:11:00|106.7|106.35|106.85|106.65|106.9|106.75|106.7|106.3|15298
1606810270000|2020-12-01 08:11:10|106.9|106.7|106.85|106.6|106.9|106.8|106.75|106.55|11819
1606810280000|2020-12-01 08:11:20|||||||||1391
1606810290000|2020-12-01 08:11:30|||||||||2779
1606810300000|2020-12-01 08:11:40|106.8|106.55|106.65|106.35|106.8|106.55|106.65|106.35|27424
1606810310000|2020-12-01 08:11:50|106.75|106.4|106.9|106.65|106.9|106.65|106.75|106.4|12588
1606810320000|2020-12-01 08:12:00|106.95|106.7|107.2|107.05|107.2|107.05|106.95|106.7|19471
1606810330000|2020-12-01 08:12:10|107.15|107|107.3|107.1|107.3|107.1|107.15|106.85|1855
1606810340000|2020-12-01 08:12:20|107.35|107.15|108|107.75|108|107.75|107.35|107.15|32377
1606810350000|2020-12-01 08:12:30|107.95|107.8|107.8|107.55|108|107.9|107.6|107.35|130400
1606810360000|2020-12-01 08:12:40|107.75|107.5|107.8|107.5|107.8|107.55|107.6|107.45|37075
1606810370000|2020-12-01 08:12:50|||||||||5000
1606810380000|2020-12-01 08:13:00|107.75|107.45|107.5|107.2|107.75|107.55|107.5|107.15|49377
1606810390000|2020-12-01 08:13:10|107.45|107.15|107.4|107.15|107.5|107.35|107.25|107.05|7565
1606810400000|2020-12-01 08:13:20|107.45|107.2|107.6|107.35|107.6|107.35|107.45|107.2|45136
1606810410000|2020-12-01 08:13:30|107.65|107.6|107.8|107.65|107.8|107.65|107.65|107.4|64875
1606810420000|2020-12-01 08:13:40|107.75|107.55|107.7|107.5|107.8|107.55|107.7|107.5|36715
1606810430000|2020-12-01 08:13:50|107.65|107.55|107.55|107.25|107.7|107.55|107.55|107.25|24939
1606810440000|2020-12-01 08:14:00|||||||||5267
1606810450000|2020-12-01 08:14:10|107.5|107.3|107.4|107.1|107.5|107.3|107.4|107.1|33704
1606810470000|2020-12-01 08:14:30|||||||||7022
1606810480000|2020-12-01 08:14:40|107.35|107.05|107.35|107.2|107.35|107.25|107.2|106.8|93914
1606810490000|2020-12-01 08:14:50|107.3|107.15|107.1|106.8|107.3|107.15|107.1|106.8|24729
1606810500000|2020-12-01 08:15:00||106.85||106.85||106.85||106.8|25
1606810510000|2020-12-01 08:15:10|107.05|106.75|107.2|107.05|107.25|107.05|107|106.7|26110
1606810530000|2020-12-01 08:15:30|107.25|107.1|107.2|106.95|107.55|107.3|107.05|106.95|34782
1606810540000|2020-12-01 08:15:40|||||||||14600
1606810550000|2020-12-01 08:15:50|107.15|106.9|106.9|106.75|107.15|106.9|106.9|106.7|13102
1606810560000|2020-12-01 08:16:00|106.95|106.8|107.2|106.9|107.25|106.9|106.95|106.8|6931
1606810570000|2020-12-01 08:16:10|107.25|106.95|107.8|107.6|107.8|107.6|107.25|106.95|31321
1606810580000|2020-12-01 08:16:20|107.75|107.55|107.65|107.4|107.75|107.55|107.65|107.4|47106
1606810590000|2020-12-01 08:16:30|107.6|107.3|107.5|107.15|107.6|107.4|107.45|107.1|11621
1606810600000|2020-12-01 08:16:40|107.45|107.2|107.4|107.1|107.45|107.2|107.35|107.05|87
1606810610000|2020-12-01 08:16:50|||||||||4676
1606810620000|2020-12-01 08:17:00|||||||||808
1606810630000|2020-12-01 08:17:10|107.45|107.15|107.5|107.2|107.5|107.2|107.45|107.15|1242
1606810640000|2020-12-01 08:17:20|107.45|107.1|107.55|107.25|107.55|107.25|107.4|107.1|191
1606810650000|2020-12-01 08:17:30|107.5||107.6||107.6||107.5||62
1606810660000|2020-12-01 08:17:40|107.5|107.3|107.5|107.35|107.65|107.35|107.45|107.3|24165
1606810670000|2020-12-01 08:17:50|107.55||107.55||107.6||107.55||3372
1606810690000|2020-12-01 08:18:10|107.5|107.5|107.4|107.2|107.55|107.5|107.4|107.2|6134
1606810700000|2020-12-01 08:18:20|107.35|107.15|107.3|107.05|107.35|107.15|107.2|106.9|7507
1606810720000|2020-12-01 08:18:40|107.15|107|107.3|107|107.35|107|107.1|106.95|4110
1606810730000|2020-12-01 08:18:50|107.35|107.05|107.4|107.1|107.4|107.1|107.35|107.05|3903
1606810740000|2020-12-01 08:19:00|107.35||107.45||107.45||107.35||1863
1606810750000|2020-12-01 08:19:10|107.5|107.15|107.55|107.35|107.65|107.35|107.5|107.15|12830
1606810760000|2020-12-01 08:19:20||107.25||107.25||107.25||107.25|0
1606810770000|2020-12-01 08:19:30|107.5|107.3|107.45|107.2|107.5|107.3|107.45|107.2|1807
1606810780000|2020-12-01 08:19:40|107.4|107.25|107.4|107.15|107.4|107.25|107.4|107.1|3301
1606810790000|2020-12-01 08:19:50||107.1||107.15||107.15||107.1|0
1606810800000|2020-12-01 08:20:00|107.35|107.1|107.2|107|107.35|107.1|107.2|107|15605
1606810810000|2020-12-01 08:20:10||107.05||107.05||107.05||107.05|0
1606810820000|2020-12-01 08:20:20|||||||||922
1606810840000|2020-12-01 08:20:40||107||107||107||107|1290
1606810850000|2020-12-01 08:20:50|107.15|107.05|107.25|107.1|107.25|107.1|107.15|107.05|1340
1606810860000|2020-12-01 08:21:00|107.3|107.15|107.65|107.45|107.7|107.45|107.3|107.15|9849
1606810870000|2020-12-01 08:21:10|107.7|107.5|107.65|107.45|107.7|107.5|107.5|107.45|2476
1606810880000|2020-12-01 08:21:20|107.6|107.35|107.65|107.4|107.65|107.4|107.45|107.25|19629
1606810890000|2020-12-01 08:21:30|107.7||107.7||107.7||107.7||33257
1606810900000|2020-12-01 08:21:40|107.75|107.55|107.65|107.35|107.8|107.6|107.65|107.35|8150
1606810910000|2020-12-01 08:21:50|107.6|107.3|107.35|107.15|107.6|107.3|107.35|107.15|1623
1606810920000|2020-12-01 08:22:00|107.4|107.2|107.7|107.45|107.7|107.45|107.4|107.15|9999
1606810930000|2020-12-01 08:22:10|107.65|107.4|107.4|107.15|107.65|107.4|107.35|107.1|4307
1606810940000|2020-12-01 08:22:20||107.1||107.1||107.1||107.1|0
1606810950000|2020-12-01 08:22:30|107.45|107.15|107.75|107.55|107.8|107.6|107.45|107.15|16796
1606810960000|2020-12-01 08:22:40|||||||||500
1606810970000|2020-12-01 08:22:50|107.8|107.6|107.85|107.65|107.9|107.75|107.75|107.6|3001
1606810980000|2020-12-01 08:23:00|107.9||107.9||107.9||107.9||0
1606810990000|2020-12-01 08:23:10|107.7|107.7|107.9|107.65|108|107.95|107.7|107.5|12507
1606811000000|2020-12-01 08:23:20||107.6||107.6||107.6||107.6|927
1606811010000|2020-12-01 08:23:30|107.7|107.65|107.95|107.7|108|107.75|107.7|107.55|1111
1606811020000|2020-12-01 08:23:40|108|107.75|108|107.75|108|107.75|108|107.7|1702
1606811040000|2020-12-01 08:24:00|107.95|107.7|107.95|107.7|107.95|107.7|107.95|107.7|1269
1606811050000|2020-12-01 08:24:10|108|107.75|108|107.75|108|107.75|108|107.75|145
1606811060000|2020-12-01 08:24:20|||||||||18000
1606811070000|2020-12-01 08:24:30|108.05|107.8|108.35|108.05|108.35|108.05|108.05|107.8|6621
1606811080000|2020-12-01 08:24:40|108.4|108.1|108.6|108.35|108.6|108.35|108.4|108.1|20427
1606811090000|2020-12-01 08:24:50|108.55|108.4|108.45|108.1|108.6|108.45|108.3|108.1|20579
1606811100000|2020-12-01 08:25:00|108.2|108.05|108.45|108.15|108.5|108.15|108.2|108|15829
1606811110000|2020-12-01 08:25:10|108.5|108.2|108.5|108.25|108.5|108.25|108.5|108.2|22887
1606811120000|2020-12-01 08:25:20|108.45|108.3|108.35|108.05|108.45|108.3|108.35|108.05|15230
1606811130000|2020-12-01 08:25:30||108.1||108.1||108.1||108.1|638
1606811150000|2020-12-01 08:25:50|108.3|108.05|108.3|108.1|108.3|108.1|108.25|108.05|39784
1606811160000|2020-12-01 08:26:00|108.1|108.05|108.05|107.8|108.3|108.05|107.95|107.65|61898
1606811170000|2020-12-01 08:26:10|||||||||15000
1606811180000|2020-12-01 08:26:20|107.9|107.9|108.1|107.85|108.1|107.9|107.9|107.75|27479
1606811190000|2020-12-01 08:26:30|108.05|107.8|107.95|107.7|108.05|107.8|107.95|107.7|4787
1606811200000|2020-12-01 08:26:40|107.85|107.65|107.7|107.5|107.85|107.65|107.7|107.5|53823
1606811210000|2020-12-01 08:26:50|107.5|107.45|107.4|107.2|107.7|107.45|107.15|107|29435
1606811220000|2020-12-01 08:27:00|||||||||25000
1606811230000|2020-12-01 08:27:10|107.5|107.25|107.9|107.6|107.95|107.6|107.5|107.25|22922
1606811240000|2020-12-01 08:27:20|||||||||10000
1606811250000|2020-12-01 08:27:30|107.8|107.55|107.75|107.55|107.8|107.55|107.75|107.55|47974
1606811260000|2020-12-01 08:27:40|107.8|107.6|107.9|107.7|107.9|107.7|107.8|107.6|4250
1606811270000|2020-12-01 08:27:50|107.6|107.65|107.9|107.6|107.9|107.65|107.6|107.55|28669
1606811280000|2020-12-01 08:28:00|107.85||107.85||107.85||107.8||3415
1606811290000|2020-12-01 08:28:10|||||||||9588
1606811300000|2020-12-01 08:28:20|107.8|107.65|108|107.8|108|107.8|107.8|107.65|5281
1606811310000|2020-12-01 08:28:30|108.05|107.85|108.1|107.9|108.15|108|108|107.85|5375
1606811320000|2020-12-01 08:28:40|108.15|107.95|108|107.85|108.15|108.05|108|107.85|6441
1606811330000|2020-12-01 08:28:50||107.9||107.9||107.9||107.9|1574
1606811340000|2020-12-01 08:29:00|108.05|107.95|108.7|108.45|108.7|108.45|108.05|107.95|25018
1606811350000|2020-12-01 08:29:10|108.65|108.55|108.45|108.25|108.65|108.6|108.45|108.2|45558
1606811360000|2020-12-01 08:29:20||108.3||108.3||108.3||108.3|9290
1606811370000|2020-12-01 08:29:30|108.5|108.35|108.8|108.65|108.8|108.65|108.5|108.35|11451
1606811380000|2020-12-01 08:29:40|108.85|108.7|108.85|108.7|108.9|108.75|108.7|108.6|30310
1606811390000|2020-12-01 08:29:50|108.9|108.65|108.75|108.55|108.9|108.65|108.65|108.5|45353
1606811400000|2020-12-01 08:30:00|108.7|108.5|108.75|108.55|108.75|108.55|108.55|108.35|46408
1606811410000|2020-12-01 08:30:10|108.7|108.45|108.25|108|108.7|108.45|108.25|107.95|6952
1606811420000|2020-12-01 08:30:20|||||||||2829
1606811430000|2020-12-01 08:30:30|108.3|108.05|108.4|108.15|108.4|108.15|108.3|108.05|19145
1606811440000|2020-12-01 08:30:40|108.45||108.45||108.45||108.45||68226
1606811450000|2020-12-01 08:30:50|||||||||50000
1606811460000|2020-12-01 08:31:00|108.5||108.5||108.5||108.5||24
1606811490000|2020-12-01 08:31:30|108.55|108.2|108.65|108.35|108.65|108.35|108.55|108.2|20470
1606811500000|2020-12-01 08:31:40|108.6||108.6||108.6||108.6||0
1606811510000|2020-12-01 08:31:50|108.65|108.4|108.7|108.45|108.7|108.45|108.6|108.4|1865
1606811530000|2020-12-01 08:32:10|108.65|108.4|108.7|108.45|108.7|108.45|108.6|108.35|6654
1606811540000|2020-12-01 08:32:20|108.5|108.5|108.3|108.15|108.65|108.5|108.2|108.05|91745
1606811550000|2020-12-01 08:32:30|108.4|108.2|108.55|108.3|108.55|108.3|108.3|108.2|12464
1606811570000|2020-12-01 08:32:50||108.25||108.25||108.25||108.25|4608
1606811580000|2020-12-01 08:33:00||108.3||108.3||108.3||108.3|67527
1606811590000|2020-12-01 08:33:10|108.6|108.35|108.6|108.35|108.6|108.4|108.35|108.25|38248
1606811600000|2020-12-01 08:33:20|108.55|108.3|108.55|108.3|108.6|108.35|108.5|108.25|58454
1606811610000|2020-12-01 08:33:30|108.6|108.35|108.5|108.25|108.6|108.35|108.25|108.15|104500
1606811620000|2020-12-01 08:33:40||108.2||108.2||108.2||108.2|14824
1606811630000|2020-12-01 08:33:50|108.35|108.15|108.35|108.15|108.35|108.15|108.35|108.15|51229
1606811640000|2020-12-01 08:34:00|108.4|108.25|108.5|108.3|108.5|108.3|108.4|108.25|4264
1606811650000|2020-12-01 08:34:10|||||||||5000
1606811660000|2020-12-01 08:34:20|||||||||1400
1606811670000|2020-12-01 08:34:30|108.45|108.25|108.45|108.3|108.45|108.3|108.45|108.25|35236
1606811680000|2020-12-01 08:34:40|108.5|108.35|108.55|108.35|108.7|108.65|108.5|108.35|23425
1606811690000|2020-12-01 08:34:50|108.6|108.4|108.65|108.45|108.65|108.45|108.6|108.4|1990
1606811700000|2020-12-01 08:35:00|||||||||16829
1606811710000|2020-12-01 08:35:10|||||||||9151
1606811720000|2020-12-01 08:35:20|||||||||5420
1606811730000|2020-12-01 08:35:30|108.6|108.4|108.55|108.4|108.6|108.5|108.5|108.4|16717
1606811740000|2020-12-01 08:35:40||108.45||108.45||108.45||108.45|463
1606811750000|2020-12-01 08:35:50|108.6|108.5|108.6|108.4|108.65|108.55|108.6|108.4|14343
1606811760000|2020-12-01 08:36:00|108.65|108.45|108.65|108.45|108.65|108.5|108.65|108.45|24945
1606811780000|2020-12-01 08:36:20||108.5||108.5||108.5||108.5|6433
1606811790000|2020-12-01 08:36:30|108.7|108.55|108.85|108.65|108.9|108.8|108.7|108.55|16249
1606811800000|2020-12-01 08:36:40|108.9|108.7|108.9|108.7|108.9|108.7|108.9|108.7|1716
1606811810000|2020-12-01 08:36:50|108.95|108.75|108.95|108.8|108.95|108.8|108.95|108.75|17846
1606811820000|2020-12-01 08:37:00|||||||||2731
1606811830000|2020-12-01 08:37:10|109|108.85|108.95|108.85|109|108.95|108.95|108.8|16700
1606811840000|2020-12-01 08:37:20|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|5878
1606811850000|2020-12-01 08:37:30|108.8|108.65|108.8|108.7|108.8|108.75|108.8|108.65|19449
1606811870000|2020-12-01 08:37:50||108.65||108.65||108.65||108.65|0
1606811880000|2020-12-01 08:38:00|||||||||14315
1606811890000|2020-12-01 08:38:10|108.7|108.7|108.8|108.65|108.8|108.7|108.7|108.65|5284
1606811900000|2020-12-01 08:38:20||108.7||108.7||108.7||108.7|609
1606811910000|2020-12-01 08:38:30|108.85|108.75|108.9|108.8|108.9|108.8|108.85|108.75|6380
1606811920000|2020-12-01 08:38:40|||||||||911
1606811930000|2020-12-01 08:38:50|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|5793
1606811940000|2020-12-01 08:39:00|||||||||8645
1606811950000|2020-12-01 08:39:10|108.8|108.8|108.8|108.7|108.8|108.8|108.8|108.7|4132
1606811960000|2020-12-01 08:39:20|108.75|108.65|108.7|108.55|108.75|108.65|108.65|108.5|44403
1606811970000|2020-12-01 08:39:30|108.75|108.6|108.9|108.75|108.9|108.75|108.75|108.6|4087
1606811980000|2020-12-01 08:39:40|108.95|108.8|108.95|108.85|108.95|108.85|108.95|108.8|35982
1606811990000|2020-12-01 08:39:50|||||||||1828
1606812000000|2020-12-01 08:40:00|||||||||9201
1606812010000|2020-12-01 08:40:10||108.8||108.85||108.85||108.8|12880
1606812020000|2020-12-01 08:40:20|||||||||217
1606812030000|2020-12-01 08:40:30|||||||||1821
1606812040000|2020-12-01 08:40:40|109|108.9|109|108.9|109.05|108.95|109|108.9|269222
1606812050000|2020-12-01 08:40:50|108.95|108.85|108.9|108.75|108.95|108.9|108.9|108.75|10343
1606812060000|2020-12-01 08:41:00|108.85|108.7|108.85|108.7|108.85|108.7|108.85|108.7|5800
1606812070000|2020-12-01 08:41:10|||||||||4000
1606812080000|2020-12-01 08:41:20|108.9|108.75|108.95|108.75|109.05|108.9|108.9|108.75|18204
1606812090000|2020-12-01 08:41:30||108.8||108.75||108.8||108.75|31172
1606812110000|2020-12-01 08:41:50|108.9|108.7|108.85|108.7|108.9|108.7|108.85|108.7|4225
1606812120000|2020-12-01 08:42:00|||||||||1818
1606812130000|2020-12-01 08:42:10|108.8|108.65|108.7|108.6|108.8|108.65|108.65|108.55|6626
1606812140000|2020-12-01 08:42:20||108.55||108.55||108.55||108.55|0
1606812150000|2020-12-01 08:42:30||108.6||108.55||108.6||108.55|5707
1606812160000|2020-12-01 08:42:40|108.75|108.6|108.7|108.55|108.8|108.7|108.7|108.55|198360
1606812170000|2020-12-01 08:42:50|108.65|108.5|108.6|108.5|108.65|108.55|108.55|108.5|82475
1606812180000|2020-12-01 08:43:00|108.65|108.45|108.6|108.5|108.65|108.5|108.5|108.4|110570
1606812200000|2020-12-01 08:43:20|108.55|108.45|108.5|108.4|108.55|108.45|108.5|108.4|18049
1606812210000|2020-12-01 08:43:30|||||||||1383
1606812220000|2020-12-01 08:43:40|108.55||108.55||108.55||108.55||343
1606812230000|2020-12-01 08:43:50|108.5|108.45|108.6|108.45|108.6|108.45|108.5|108.45|1556
1606812240000|2020-12-01 08:44:00|||||||||3000
1606812250000|2020-12-01 08:44:10|108.65|108.5|108.65|108.5|108.65|108.6|108.6|108.5|8586
1606812260000|2020-12-01 08:44:20|108.6|108.45|108.6|108.45|108.65|108.45|108.6|108.45|627
1606812270000|2020-12-01 08:44:30|108.55|108.4|108.55|108.4|108.6|108.45|108.55|108.4|0
1606812280000|2020-12-01 08:44:40|108.5|108.35|108.5|108.35|108.55|108.4|108.5|108.35|19238
1606812290000|2020-12-01 08:44:50|||||||||10514
1606812300000|2020-12-01 08:45:00|108.55|108.4|108.5|108.35|108.55|108.4|108.5|108.35|5087
1606812310000|2020-12-01 08:45:10|108.55|108.4|108.7|108.5|108.7|108.5|108.4|108.35|166855
1606812320000|2020-12-01 08:45:20||108.55||108.6||108.6||108.5|2228
1606812330000|2020-12-01 08:45:30|||||||||4160
1606812340000|2020-12-01 08:45:40|||||||||10000
1606812350000|2020-12-01 08:45:50|108.65|108.5|108.4|108.35|108.65|108.55|108.35|108.25|22557
1606812370000|2020-12-01 08:46:10|||||||||100
1606812380000|2020-12-01 08:46:20|108.45|108.4|108.45|108.35|108.5|108.45|108.4|108.35|19519
1606812390000|2020-12-01 08:46:30|108.4|108.3|108.2|108.05|108.4|108.3|108.2|108.05|17760
1606812410000|2020-12-01 08:46:50|108.25|108.1|108.4|108.3|108.45|108.3|108.25|108.1|35525
1606812430000|2020-12-01 08:47:10||108.25||108.25||108.25||108.25|1527
1606812440000|2020-12-01 08:47:20|||||||||9177
1606812460000|2020-12-01 08:47:40|||||||||15000
1606812470000|2020-12-01 08:47:50|108.45|108.3|108.45|108.3|108.45|108.4|108.45|108.3|2972
1606812480000|2020-12-01 08:48:00|108.4|108.25|108.35|108.25|108.4|108.25|108.3|108.2|10069
1606812500000|2020-12-01 08:48:20|108.3|108.2|108.35|108.2|108.35|108.25|108.25|108.2|10826
1606812520000|2020-12-01 08:48:40||108.25||108.25||108.25||108.25|1162
1606812530000|2020-12-01 08:48:50|108.4|108.3|108.5|108.35|108.5|108.35|108.4|108.3|7501
1606812540000|2020-12-01 08:49:00|||||||||10000
1606812550000|2020-12-01 08:49:10|108.55|108.4|108.55|108.45|108.55|108.5|108.55|108.4|17263
1606812570000|2020-12-01 08:49:30|108.6|108.5|108.6|108.45|108.6|108.55|108.6|108.45|1153
1606812580000|2020-12-01 08:49:40|||||||||636
1606812590000|2020-12-01 08:49:50|108.55||108.55||108.55||108.55||3305
1606812600000|2020-12-01 08:50:00|108.5|108.35|108.5|108.35|108.5|108.35|108.45|108.3|7498
1606812610000|2020-12-01 08:50:10|108.55|108.4|108.6|108.45|108.6|108.5|108.55|108.4|3611
1606812630000|2020-12-01 08:50:30|108.65|108.55|108.75|108.6|108.75|108.7|108.65|108.55|40851
1606812640000|2020-12-01 08:50:40|108.8|108.75|108.7|108.6|108.8|108.75|108.7|108.6|13207
1606812650000|2020-12-01 08:50:50|108.6|108.55|108.8|108.7|108.8|108.7|108.6|108.55|22529
1606812660000|2020-12-01 08:51:00|108.75|108.65|108.75|108.6|108.75|108.65|108.75|108.6|15193
1606812670000|2020-12-01 08:51:10|108.7|108.55|108.65|108.5|108.7|108.55|108.65|108.5|14997
1606812680000|2020-12-01 08:51:20|108.7|108.55|108.7|108.6|108.7|108.6|108.7|108.55|10272
1606812690000|2020-12-01 08:51:30|108.75|108.65|108.8|108.65|108.8|108.75|108.75|108.65|50250
1606812700000|2020-12-01 08:51:40|108.85|108.7|108.85|108.75|108.85|108.75|108.85|108.7|11005
1606812710000|2020-12-01 08:51:50|||||||||4564
1606812720000|2020-12-01 08:52:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|1066
1606812730000|2020-12-01 08:52:10|||||||||16485
1606812740000|2020-12-01 08:52:20|108.95|108.85|109|108.9|109.05|108.95|108.95|108.85|185643
1606812750000|2020-12-01 08:52:30|109.05|108.95|109.2|109.1|109.2|109.15|109|108.95|51872
1606812760000|2020-12-01 08:52:40|109.25|109.15|109.3|109.25|109.3|109.25|109.25|109.15|2581
1606812770000|2020-12-01 08:52:50||109.2||109.25||109.25||109.2|1800
1606812780000|2020-12-01 08:53:00|109.35|109.3|109.2|109.1|109.35|109.3|109.2|109.1|38084
1606812790000|2020-12-01 08:53:10|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.1|1718
1606812800000|2020-12-01 08:53:20|109.3|109.25|109.35|109.2|109.35|109.25|109.25|109.15|13046
1606812810000|2020-12-01 08:53:30|||||||||6454
1606812830000|2020-12-01 08:53:50|109.4|109.2|109.4|109.2|109.4|109.2|109.4|109.2|2358
1606812840000|2020-12-01 08:54:00|109.5|109.25|109.6|109.4|109.6|109.4|109.5|109.25|1491
1606812850000|2020-12-01 08:54:10|109.45|109.3|109.6|109.4|109.6|109.4|109.45|109.3|6251
1606812860000|2020-12-01 08:54:20|109.55|109.35|109.5|109.2|109.55|109.35|109.35|109.15|9716
1606812870000|2020-12-01 08:54:30|109.45|109.15|109.35|109.15|109.45|109.15|109.35|109.15|1000
1606812880000|2020-12-01 08:54:40|109.45|109.3|109.45|109.3|109.45|109.3|109.45|109.3|3272
1606812920000|2020-12-01 08:55:20|109.4|109.2|109.4|109.2|109.4|109.2|109.4|109.2|20
1606812930000|2020-12-01 08:55:30|109.35|109.15|109.35|109|109.35|109.15|109.25|109|2200
1606812940000|2020-12-01 08:55:40|109.15|108.9|109.15|108.9|109.15|108.9|109.15|108.9|1000
1606812950000|2020-12-01 08:55:50|109.05|108.8|109.05|108.8|109.05|108.8|109.05|108.8|150
1606812960000|2020-12-01 08:56:00|109.15|108.85|109.15|108.95|109.15|108.95|109.15|108.85|1098
1606812990000|2020-12-01 08:56:30|109.2|109|109.2|109|109.2|109|109.2|109|2203
1606813020000|2020-12-01 08:57:00|109.1|108.9|109|108.8|109.1|108.9|109|108.75|3104
1606813040000|2020-12-01 08:57:20||108.85||108.85||108.85||108.85|0
1606813050000|2020-12-01 08:57:30|108.95|108.8|108.95|108.8|108.95|108.8|108.95|108.8|1942
1606813070000|2020-12-01 08:57:50||108.75||108.75||108.75||108.7|4
1606813080000|2020-12-01 08:58:00|108.9|108.7|108.85|108.7|108.9|108.7|108.85|108.7|0
1606813090000|2020-12-01 08:58:10|108.95|108.75|108.95|108.75|108.95|108.75|108.95|108.75|25
1606813100000|2020-12-01 08:58:20|109|108.8|109|108.8|109|108.8|109|108.8|0
1606813140000|2020-12-01 08:59:00|109.05|108.85|109.05|108.85|109.05|108.85|109.05|108.85|3718
1606813150000|2020-12-01 08:59:10||108.9||108.85||108.9||108.85|0
1606813160000|2020-12-01 08:59:20||108.9||108.9||108.9||108.9|0
1606813170000|2020-12-01 08:59:30|109|108.85|109.05|108.85|109.05|108.85|109|108.85|0
1606813180000|2020-12-01 08:59:40|109.15|109.05|109.2|109.05|109.2|109.05|109.15|109.05|1503
1606813190000|2020-12-01 08:59:50|109.25|109.1|109.25|109.1|109.25|109.1|109.25|109.1|277
1606813210000|2020-12-01 09:00:10|109.3|109.15|109.3|109.15|109.3|109.15|109.3|109.15|0
1606813220000|2020-12-01 09:00:20|109.35|109.2|109.35|109.2|109.35|109.2|109.35|109.2|1574
1606813240000|2020-12-01 09:00:40|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.3|1593
1606813270000|2020-12-01 09:01:10|109.5|109.35|109.5|109.35|109.5|109.35|109.5|109.35|1000
1606813290000|2020-12-01 09:01:30|109.45|109.3|109.45|109.3|109.5|109.3|109.45|109.3|5355
1606813300000|2020-12-01 09:01:40|109.5|109.35|109.5|109.35|109.5|109.35|109.5|109.35|0
1606813330000|2020-12-01 09:02:10|109.6|109.4|109.6|109.4|109.6|109.4|109.6|109.4|1033
1606813350000|2020-12-01 09:02:30|109.55|109.35|109.4|109.25|109.55|109.35|109.4|109.25|1068
1606813360000|2020-12-01 09:02:40|109.45|109.2|109.45|109.2|109.45|109.2|109.45|109.2|0
1606813370000|2020-12-01 09:02:50|109.3|109.15|109.4|109.1|109.4|109.15|109.25|109.05|840
1606813380000|2020-12-01 09:03:00|109.35||109.35||109.35||109.35||0
1606813400000|2020-12-01 09:03:20|109.3||109.3||109.3||109.3||0
1606813410000|2020-12-01 09:03:30|109.35|109.15|109.45|109.2|109.45|109.2|109.35|109.15|0
1606813430000|2020-12-01 09:03:50|109.5||109.5||109.5||109.5||0
1606813450000|2020-12-01 09:04:10||109.25||109.3||109.3||109.25|0
1606813470000|2020-12-01 09:04:30|109.55|109.2|109.4|109.2|109.55|109.2|109.4|109.2|2234
1606813480000|2020-12-01 09:04:40|109.45||109.45||109.45||109.4||0
1606813540000|2020-12-01 09:05:40|109.5|109.3|109.5|109.3|109.5|109.3|109.5|109.3|0
1606813560000|2020-12-01 09:06:00|109.45||109.45||109.45||109.45||0
1606813570000|2020-12-01 09:06:10|109.35|109.15|109.35|109.15|109.35|109.15|109.35|109.15|0
1606813580000|2020-12-01 09:06:20|109.25|109.1|109.15|109|109.25|109.1|109.15|109|126
1606813590000|2020-12-01 09:06:30|109.3|109.05|109.25|109.05|109.3|109.05|109.25|109.05|1000
1606813620000|2020-12-01 09:07:00|109.15|109|109.1|108.95|109.15|109|109.1|108.95|1519
1606813630000|2020-12-01 09:07:10|109.3|109.1|109.3|109.1|109.35|109.1|109.3|109.1|6176
1606813690000|2020-12-01 09:08:10|109.35|109.15|109.35|109.15|109.35|109.15|109.35|109.15|0
1606813710000|2020-12-01 09:08:30|109.4|109.2|109.35|109.2|109.4|109.2|109.35|109.2|0
1606813750000|2020-12-01 09:09:10|109.45|109.3|109.45|109.3|109.45|109.3|109.45|109.3|140
1606813760000|2020-12-01 09:09:20||109.35||109.35||109.35||109.35|934
1606813770000|2020-12-01 09:09:30|109.5|109.45|109.45|109.4|109.5|109.45|109.45|109.4|18229
1606813780000|2020-12-01 09:09:40|109.5||109.5||109.5||109.5||3822
1606813790000|2020-12-01 09:09:50|||||||||10628
1606813800000|2020-12-01 09:10:00|109.55||109.55||109.55||109.55||274
1606813810000|2020-12-01 09:10:10||109.45||109.45||109.45||109.45|119
1606813820000|2020-12-01 09:10:20|||||||||855
1606813830000|2020-12-01 09:10:30|109.6|109.5|109.55|109.4|109.6|109.55|109.55|109.4|19761
1606813840000|2020-12-01 09:10:40|109.4|109.35|109.45|109.25|109.5|109.35|109.4|109.25|2414
1606813850000|2020-12-01 09:10:50|109.4||109.45||109.45||109.4||38946
1606813860000|2020-12-01 09:11:00|||||||||457
1606813870000|2020-12-01 09:11:10|||||||||593
1606813900000|2020-12-01 09:11:40|109.4|109.3|109.35|109.25|109.45|109.3|109.35|109.25|3420
1606813910000|2020-12-01 09:11:50|109.4||109.45||109.45||109.4||0
1606813920000|2020-12-01 09:12:00|109.4||109.35||109.4||109.35||946
1606813930000|2020-12-01 09:12:10|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.3|49820
1606813940000|2020-12-01 09:12:20|109.5|109.45|109.45|109.3|109.5|109.45|109.45|109.3|29793
1606813950000|2020-12-01 09:12:30|109.4|109.25|109.35|109.25|109.4|109.25|109.35|109.25|3555
1606813960000|2020-12-01 09:12:40|||||||||1132
1606813970000|2020-12-01 09:12:50|109.3|109.2|109.25|109.05|109.3|109.2|109.25|109.05|10997
1606813980000|2020-12-01 09:13:00||109.1||109.1||109.1||109.1|908
1606813990000|2020-12-01 09:13:10|||||||||4465
1606814010000|2020-12-01 09:13:30|109.1|109.05|109.15|109|109.15|109.1|109.1|109|10786
1606814020000|2020-12-01 09:13:40|||||||||18325
1606814030000|2020-12-01 09:13:50|109.1|108.95|109|108.85|109.1|108.95|109|108.85|3845
1606814040000|2020-12-01 09:14:00|108.95|108.9|109.15|109|109.15|109|108.95|108.9|6217
1606814050000|2020-12-01 09:14:10|||||||||403
1606814070000|2020-12-01 09:14:30|109.1||109.1||109.1||109.1||1054
1606814090000|2020-12-01 09:14:50|109.15|109.05|109.15|109.05|109.2|109.05|109.15|109.05|780
1606814100000|2020-12-01 09:15:00|||||||||430
1606814110000|2020-12-01 09:15:10|109.2|109.1|109.4|109.3|109.4|109.3|109.2|109.1|6772
1606814120000|2020-12-01 09:15:20|109.35|109.25|109.4|109.25|109.4|109.25|109.35|109.2|0
1606814130000|2020-12-01 09:15:30||109.3||109.3||109.3||109.3|0
1606814150000|2020-12-01 09:15:50|||||||||30504
1606814160000|2020-12-01 09:16:00|109.35|109.25|109.25|109.1|109.35|109.25|109.25|109.1|40481
1606814170000|2020-12-01 09:16:10|109.3|109.15|109.35|109.2|109.35|109.2|109.3|109.15|6472
1606814200000|2020-12-01 09:16:40||109.25||109.25||109.25||109.25|111
1606814210000|2020-12-01 09:16:50|109.4|109.3|109.4|109.25|109.4|109.3|109.4|109.25|4193
1606814220000|2020-12-01 09:17:00||109.3||109.3||109.3||109.3|31920
1606814230000|2020-12-01 09:17:10||109.35||109.25||109.35||109.25|556
1606814240000|2020-12-01 09:17:20||109.3||109.3||109.3||109.3|0
1606814250000|2020-12-01 09:17:30|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|10956
1606814270000|2020-12-01 09:17:50|109.4||109.45||109.45||109.4||1
1606814280000|2020-12-01 09:18:00||109.4||109.3||109.4||109.3|8486
1606814290000|2020-12-01 09:18:10|||||||||4629
1606814300000|2020-12-01 09:18:20|109.4|109.25|109.3|109.1|109.4|109.25|109.3|109.1|10181
1606814320000|2020-12-01 09:18:40|109.25|109.05|109.1|108.95|109.25|109.05|109.1|108.95|4806
1606814330000|2020-12-01 09:18:50|109.15|109|109.1|109|109.15|109|109.1|108.95|236
1606814340000|2020-12-01 09:19:00|109.15||109.15||109.15||109.1||15892
1606814350000|2020-12-01 09:19:10|109|108.95|109.15|109.05|109.15|109.05|109|108.95|31249
1606814370000|2020-12-01 09:19:30|109.1|109|109.15|109|109.15|109|109.05|108.9|5238
1606814390000|2020-12-01 09:19:50|109.1||109.1||109.1||109.1||19478
1606814420000|2020-12-01 09:20:20|||||||||189
1606814440000|2020-12-01 09:20:40|109.15|109.05|109.2|109.05|109.25|109.15|109.15|109.05|11444
1606814450000|2020-12-01 09:20:50|||||||||444
1606814470000|2020-12-01 09:21:10|109.25|109.1|109.25|109.1|109.25|109.15|109.2|109.05|3130
1606814480000|2020-12-01 09:21:20||109.15||109.15||109.15||109.15|13209
1606814510000|2020-12-01 09:21:50||109.1||109.1||109.1||109.1|257
1606814520000|2020-12-01 09:22:00|109.3|109.15|109.35|109.2|109.35|109.2|109.3|109.15|5187
1606814530000|2020-12-01 09:22:10|109.3||109.25||109.3||109.25||95
1606814540000|2020-12-01 09:22:20|||||||||9097
1606814550000|2020-12-01 09:22:30|109.3|109.25|109.4|109.25|109.4|109.25|109.3|109.2|17541
1606814570000|2020-12-01 09:22:50|109.35|109.2|109.25|109.1|109.35|109.2|109.25|109.1|5753
1606814580000|2020-12-01 09:23:00|109.3|109.15|109.3|109.15|109.3|109.15|109.3|109.15|68
1606814590000|2020-12-01 09:23:10|109.35|109.1|109.25|109.05|109.35|109.1|109.15|109.05|26016
1606814600000|2020-12-01 09:23:20|109.2|109.1|109.25|109.05|109.25|109.15|109.15|109.05|6038
1606814610000|2020-12-01 09:23:30|109.2||109.15||109.2||109.15||2812
1606814620000|2020-12-01 09:23:40|109.1|109|109.15|109|109.15|109|109.05|108.9|4715
1606814630000|2020-12-01 09:23:50|||||||||224
1606814640000|2020-12-01 09:24:00|||||||||1783
1606814660000|2020-12-01 09:24:20|109.1|108.95|109.15|109|109.15|109|109.05|108.95|9812
1606814670000|2020-12-01 09:24:30|109.1|108.95|109.1|108.9|109.1|109|109.05|108.9|22936
1606814680000|2020-12-01 09:24:40|109.05||109.05||109.05||109.05||3
1606814710000|2020-12-01 09:25:10|||||||||913
1606814720000|2020-12-01 09:25:20|||||||||900
1606814730000|2020-12-01 09:25:30|109|108.85|108.9|108.75|109|108.85|108.85|108.75|10234
1606814740000|2020-12-01 09:25:40|108.95|108.8|109.05|108.9|109.05|108.95|108.95|108.8|9376
1606814750000|2020-12-01 09:25:50|||||||||451
1606814760000|2020-12-01 09:26:00|109.1|108.95|109.15|109.05|109.15|109.1|109.1|108.95|8554
1606814770000|2020-12-01 09:26:10|109.2|109.1|109.25|109.15|109.25|109.2|109.2|109.1|83637
1606814780000|2020-12-01 09:26:20||109.2||109.15||109.2||109.15|2000
1606814790000|2020-12-01 09:26:30|109.3|109.2|109.3|109.1|109.3|109.2|109.3|109.1|921
1606814820000|2020-12-01 09:27:00|||||||||1000
1606814830000|2020-12-01 09:27:10|109.25||109.25||109.25||109.25||1007
1606814860000|2020-12-01 09:27:40|109.3|109.15|109.25|109.1|109.3|109.25|109.25|109.1|1555
1606814880000|2020-12-01 09:28:00|||||||||13657
1606814900000|2020-12-01 09:28:20|109.2||109.25||109.25||109.2||1
1606814920000|2020-12-01 09:28:40|109.2|109.25|109.2|109.1|109.3|109.25|109.2|109.1|12000
1606814930000|2020-12-01 09:28:50|109.25|109.15|109.25|109.15|109.3|109.15|109.25|109.15|3172
1606814950000|2020-12-01 09:29:10|109.3|109.2|109.4|109.25|109.4|109.25|109.3|109.2|7059
1606814970000|2020-12-01 09:29:30|||||||||1817
1606814980000|2020-12-01 09:29:40|109.35||109.4||109.4||109.35||401
1606814990000|2020-12-01 09:29:50|109.35||109.35||109.35||109.35||4942
1606815020000|2020-12-01 09:30:20|109.3|109.2|109.25|109.1|109.3|109.2|109.25|109.1|15261
1606815040000|2020-12-01 09:30:40|109.2|109.15|109.2|109.15|109.2|109.15|109.15|109.15|2811
1606815050000|2020-12-01 09:30:50|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.1|4280
1606815060000|2020-12-01 09:31:00|109.25||109.25||109.25||109.25||915
1606815080000|2020-12-01 09:31:20|109.2|109.05|109.05|108.95|109.2|109.1|109.05|108.95|16044
1606815090000|2020-12-01 09:31:30|109|108.9|109.05|108.85|109.05|108.95|108.95|108.85|6879
1606815100000|2020-12-01 09:31:40|109||108.95||109||108.95||4497
1606815120000|2020-12-01 09:32:00||108.8||108.8||108.8||108.8|2859
1606815150000|2020-12-01 09:32:30|109|108.85|109|108.85|109|108.85|108.95|108.8|500
1606815160000|2020-12-01 09:32:40|108.95|108.8|108.9|108.8|108.95|108.8|108.9|108.8|3011
1606815170000|2020-12-01 09:32:50|108.85|108.75|108.9|108.75|108.9|108.8|108.85|108.75|16353
1606815200000|2020-12-01 09:33:20|108.95|108.8|108.95|108.85|108.95|108.85|108.95|108.8|2608
1606815210000|2020-12-01 09:33:30|109|108.9|109.1|108.95|109.1|108.95|109|108.9|3859
1606815220000|2020-12-01 09:33:40|109.05|108.9|109.05|108.95|109.05|108.95|109.05|108.9|2000
1606815230000|2020-12-01 09:33:50|109.1|108.9|109.05|108.95|109.1|108.95|109.05|108.9|1
1606815240000|2020-12-01 09:34:00||108.9||108.95||108.95||108.9|136
1606815280000|2020-12-01 09:34:40|||||||||889
1606815320000|2020-12-01 09:35:20|109|109|109.05|108.95|109.05|109|109|108.95|1151
1606815330000|2020-12-01 09:35:30|109|109|109.1|109|109.1|109|109|109|2400
1606815340000|2020-12-01 09:35:40|109.05|108.95|109.1|108.95|109.1|108.95|109.05|108.95|4500
1606815350000|2020-12-01 09:35:50|109.05||109.05||109.05||109.05||914
1606815370000|2020-12-01 09:36:10|109||109||109||109||873
1606815380000|2020-12-01 09:36:20|108.95|108.9|108.95|108.85|108.95|108.9|108.95|108.85|2273
1606815390000|2020-12-01 09:36:30|109|108.9|109|108.85|109|108.9|109|108.85|6075
1606815400000|2020-12-01 09:36:40|108.95|108.8|109|108.85|109|108.85|108.95|108.75|4510
1606815410000|2020-12-01 09:36:50|||||||||1729
1606815420000|2020-12-01 09:37:00|108.95|108.8|108.95|108.8|109|108.8|108.95|108.75|1349
1606815430000|2020-12-01 09:37:10|108.9||108.9||108.9||108.9||0
1606815450000|2020-12-01 09:37:30|||||||||2518
1606815460000|2020-12-01 09:37:40|108.95|108.85|109|108.85|109|108.85|108.95|108.85|2570
1606815480000|2020-12-01 09:38:00|108.95||108.95||108.95||108.95||4000
1606815490000|2020-12-01 09:38:10|109||109||109||109||0
1606815500000|2020-12-01 09:38:20|109.05|108.9|109.05|108.9|109.05|108.9|109.05|108.9|18128
1606815510000|2020-12-01 09:38:30|109||109||109||109||137
1606815520000|2020-12-01 09:38:40|109.05||109.05||109.05||109.05||50
1606815550000|2020-12-01 09:39:10|109||109||109||109||227
1606815570000|2020-12-01 09:39:30|||||||||2871
1606815580000|2020-12-01 09:39:40|||||||||902
1606815590000|2020-12-01 09:39:50|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.9|12346
1606815600000|2020-12-01 09:40:00|109.1|109|109.1|109|109.1|109|109.1|109|2845
1606815610000|2020-12-01 09:40:10|109.05||109.05||109.05||109.05||0
1606815630000|2020-12-01 09:40:30|109.1|109.05|109.3|109.15|109.3|109.2|109.1|109.05|32717
1606815640000|2020-12-01 09:40:40|109.35|109.2|109.4|109.25|109.4|109.35|109.3|109.15|22222
1606815650000|2020-12-01 09:40:50|109.35|109.35|109.35|109.25|109.35|109.35|109.3|109.2|65826
1606815660000|2020-12-01 09:41:00|109.3|109.2|109.2|109.15|109.3|109.2|109.2|109.15|7687
1606815670000|2020-12-01 09:41:10|109.25|109.1|109.25|109.15|109.3|109.15|109.1|109.05|21956
1606815680000|2020-12-01 09:41:20|109.3|109.2|109.4|109.25|109.4|109.3|109.3|109.2|12455
1606815690000|2020-12-01 09:41:30|109.35|109.15|109.3|109.15|109.35|109.15|109.3|109.15|6678
1606815720000|2020-12-01 09:42:00|109.35||109.35||109.35||109.35||1841
1606815740000|2020-12-01 09:42:20|||||||||1809
1606815760000|2020-12-01 09:42:40|109.3|109.2|109.3|109.25|109.35|109.25|109.25|109.15|8842
1606815770000|2020-12-01 09:42:50|109.35|109.3|109.4|109.3|109.4|109.3|109.35|109.3|10028
1606815780000|2020-12-01 09:43:00|109.45|109.35|109.5|109.4|109.5|109.4|109.4|109.3|96890
1606815790000|2020-12-01 09:43:10|109.55|109.45|109.6|109.55|109.6|109.55|109.55|109.45|33052
1606815800000|2020-12-01 09:43:20|||||||||5000
1606815810000|2020-12-01 09:43:30|||||||||8156
1606815820000|2020-12-01 09:43:40|109.55|109.45|109.6|109.45|109.6|109.45|109.55|109.45|8225
1606815830000|2020-12-01 09:43:50||109.5||109.5||109.5||109.5|0
1606815840000|2020-12-01 09:44:00|109.55|109.45|109.55|109.4|109.55|109.45|109.55|109.35|1741
1606815850000|2020-12-01 09:44:10||109.35||109.35||109.35||109.35|4256
1606815860000|2020-12-01 09:44:20|109.5|109.3|109.5|109.35|109.55|109.4|109.45|109.3|4128
1606815870000|2020-12-01 09:44:30|109.55|109.4|109.8|109.7|109.8|109.7|109.55|109.4|79885
1606815880000|2020-12-01 09:44:40|109.75|109.65|109.6|109.5|109.75|109.65|109.6|109.45|26906
1606815890000|2020-12-01 09:44:50|109.65|109.45|109.55|109.45|109.65|109.5|109.55|109.45|25129
1606815900000|2020-12-01 09:45:00|109.5|109.4|109.5|109.45|109.5|109.45|109.5|109.35|2815
1606815910000|2020-12-01 09:45:10|||||||||9272
1606815920000|2020-12-01 09:45:20|109.55|109.5|109.75|109.6|109.75|109.6|109.55|109.5|14095
1606815930000|2020-12-01 09:45:30|||||||||1012
1606815960000|2020-12-01 09:46:00|109.7|109.55|109.65|109.45|109.7|109.55|109.65|109.45|27251
1606815970000|2020-12-01 09:46:10|109.7|109.5|109.7|109.55|109.75|109.6|109.6|109.5|14969
1606815980000|2020-12-01 09:46:20|109.65|109.5|109.7|109.5|109.75|109.6|109.55|109.4|19968
1606815990000|2020-12-01 09:46:30|109.75|109.55|109.75|109.6|109.75|109.7|109.75|109.55|0
1606816000000|2020-12-01 09:46:40|||||||||4626
1606816010000|2020-12-01 09:46:50|109.8||109.8||109.8||109.8||1
1606816020000|2020-12-01 09:47:00|||||||||3923
1606816030000|2020-12-01 09:47:10|||||||||410
1606816040000|2020-12-01 09:47:20|109.75|109.65|109.8|109.7|109.8|109.7|109.75|109.65|3111
1606816060000|2020-12-01 09:47:40|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|14065
1606816070000|2020-12-01 09:47:50|109.95||109.95||109.95||109.95||25026
1606816080000|2020-12-01 09:48:00|||||||||1000
1606816090000|2020-12-01 09:48:10|109.9|109.85|109.9|109.8|109.95|109.85|109.9|109.8|28605
1606816100000|2020-12-01 09:48:20|109.95|109.85|109.9|109.8|109.95|109.85|109.85|109.8|14595
1606816110000|2020-12-01 09:48:30|109.95|109.85|110|109.85|110|109.9|109.95|109.8|34987
1606816120000|2020-12-01 09:48:40|||||||||19650
1606816130000|2020-12-01 09:48:50|110.05|109.9|110.45|110.2|110.5|110.35|110.05|109.9|162212
1606816140000|2020-12-01 09:49:00|110.4|110.15|110.15|110|110.4|110.15|110.15|110|56473
1606816150000|2020-12-01 09:49:10|110.2|110.05|110.25|110.05|110.25|110.05|110.1|110|4983
1606816160000|2020-12-01 09:49:20|110.2|110|110.1|110|110.2|110.05|110.1|110|39791
1606816170000|2020-12-01 09:49:30|110.15|109.95|110.1|109.9|110.15|109.95|109.9|109.8|22631
1606816180000|2020-12-01 09:49:40|110.05|109.85|110|109.9|110.05|109.9|110|109.85|2834
1606816190000|2020-12-01 09:49:50|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.75|17879
1606816200000|2020-12-01 09:50:00|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.8|1191
1606816210000|2020-12-01 09:50:10|||||||||20000
1606816220000|2020-12-01 09:50:20|||||||||10576
1606816240000|2020-12-01 09:50:40|109.9|109.8|109.9|109.85|109.95|109.85|109.9|109.8|7522
1606816250000|2020-12-01 09:50:50|109.95||109.9||109.95||109.9||73328
1606816260000|2020-12-01 09:51:00|109.85|109.8|110.1|109.95|110.1|110|109.85|109.8|40629
1606816270000|2020-12-01 09:51:10|110.15|110|110.25|110.1|110.3|110.1|110.15|109.95|8369
1606816280000|2020-12-01 09:51:20|110.2||110.2||110.2||110.2||0
1606816290000|2020-12-01 09:51:30|110.25|110.15|110.35|110.25|110.35|110.25|110.25|110.15|23090
1606816300000|2020-12-01 09:51:40|||||||||16002
1606816310000|2020-12-01 09:51:50||110.3||110.25||110.3||110.25|272
1606816320000|2020-12-01 09:52:00||110.3||110.25||110.3||110.2|4600
1606816330000|2020-12-01 09:52:10|||||||||9155
1606816340000|2020-12-01 09:52:20|110.3|110.2|110.25|110.1|110.3|110.2|110.2|110.05|32950
1606816350000|2020-12-01 09:52:30|110.2|110.05|110.2|110.1|110.25|110.1|110.2|110.05|20010
1606816360000|2020-12-01 09:52:40|110.25||110.25||110.25||110.25||28564
1606816370000|2020-12-01 09:52:50|110.2||110.25||110.25||110.2||500
1606816400000|2020-12-01 09:53:20|110.2|110.05|110.1|109.95|110.2|110.05|110.05|109.9|11845
1606816410000|2020-12-01 09:53:30|110.05|109.9|110|109.85|110.05|109.9|110|109.85|9095
1606816420000|2020-12-01 09:53:40||109.9||109.85||109.9||109.85|1520
1606816430000|2020-12-01 09:53:50|109.95|109.9|110|109.85|110|109.9|109.95|109.85|8578
1606816440000|2020-12-01 09:54:00|109.95||109.95||109.95||109.9||4019
1606816450000|2020-12-01 09:54:10|109.9|109.9|109.95|109.85|110|109.95|109.9|109.85|12181
1606816460000|2020-12-01 09:54:20|109.9|109.8|109.85|109.8|109.9|109.8|109.85|109.8|8767
1606816470000|2020-12-01 09:54:30|109.8|109.75|109.7|109.55|109.85|109.75|109.7|109.55|24396
1606816490000|2020-12-01 09:54:50|109.65|109.5|109.7|109.55|109.7|109.65|109.55|109.45|15055
1606816500000|2020-12-01 09:55:00|109.75|109.6|109.8|109.6|109.8|109.65|109.75|109.6|780
1606816510000|2020-12-01 09:55:10|109.75|109.65|109.75|109.6|109.8|109.65|109.6|109.55|22968
1606816520000|2020-12-01 09:55:20|109.7|109.65|109.8|109.65|109.85|109.7|109.7|109.65|1253
1606816530000|2020-12-01 09:55:30|109.75||109.75||109.75||109.75||80062
1606816540000|2020-12-01 09:55:40|109.7|109.6|109.7|109.45|109.75|109.6|109.45|109.25|114619
1606816550000|2020-12-01 09:55:50|109.75|109.5|109.7|109.55|109.75|109.55|109.55|109.45|47792
1606816560000|2020-12-01 09:56:00|109.65|109.5|109.8|109.65|109.8|109.65|109.6|109.45|8202
1606816570000|2020-12-01 09:56:10|109.85|109.7|109.85|109.65|109.85|109.75|109.8|109.6|3408
1606816580000|2020-12-01 09:56:20|109.8||109.8||109.8||109.8||1982
1606816590000|2020-12-01 09:56:30|||||||||5875
1606816600000|2020-12-01 09:56:40|109.85||109.85||109.85||109.85||84
1606816610000|2020-12-01 09:56:50|109.8|109.6|109.7|109.6|109.8|109.6|109.7|109.6|874
1606816620000|2020-12-01 09:57:00|109.75||109.75||109.75||109.75||1167
1606816630000|2020-12-01 09:57:10|109.7|109.65|109.95|109.8|109.95|109.8|109.7|109.65|1638
1606816660000|2020-12-01 09:57:40|110||110||110||110||1355
1606816670000|2020-12-01 09:57:50|110.05|109.85|110.05|109.9|110.1|109.9|110|109.85|20524
1606816680000|2020-12-01 09:58:00|110||110||110||110||7
1606816690000|2020-12-01 09:58:10|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|8298
1606816700000|2020-12-01 09:58:20|110|109.85|109.95|109.85|110|109.85|109.8|109.75|58123
1606816710000|2020-12-01 09:58:30||109.8||109.8||109.8||109.8|150
1606816720000|2020-12-01 09:58:40|||||||||894
1606816730000|2020-12-01 09:58:50|||||||||22559
1606816750000|2020-12-01 09:59:10|109.8|109.75|109.8|109.65|109.8|109.75|109.8|109.65|6463
1606816760000|2020-12-01 09:59:20|||||||||3305
1606816770000|2020-12-01 09:59:30|109.75||109.8||109.8||109.75||17
1606816800000|2020-12-01 10:00:00|109.75|109.7|109.75|109.65|109.75|109.7|109.75|109.65|1816
1606816810000|2020-12-01 10:00:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|0
1606816840000|2020-12-01 10:00:40|109.85|109.75|109.95|109.8|109.95|109.8|109.85|109.75|27327
1606816850000|2020-12-01 10:00:50|110||110||110||110||200
1606816860000|2020-12-01 10:01:00|109.8|109.75|109.95|109.8|110|109.8|109.8|109.75|13486
1606816880000|2020-12-01 10:01:20|||||||||2105
1606816890000|2020-12-01 10:01:30|110|109.85|110.1|110|110.1|110|110|109.85|13833
1606816900000|2020-12-01 10:01:40|110.15|110.05|110.15|110|110.15|110.1|110.1|110|14208
1606816910000|2020-12-01 10:01:50|110.2|110.1|110.3|110.15|110.3|110.2|110.2|110|69589
1606816920000|2020-12-01 10:02:00|||||||||15782
1606816930000|2020-12-01 10:02:10|110.1|110.1|110.25|110.1|110.3|110.1|110.1|110.05|47006
1606816940000|2020-12-01 10:02:20|||||||||3738
1606816950000|2020-12-01 10:02:30|110.2||110.2||110.2||110.2||1500
1606816970000|2020-12-01 10:02:50|110.15|110.05|110.1|109.95|110.15|110.05|110.1|109.95|10381
1606816980000|2020-12-01 10:03:00|110.05|109.9|110|109.85|110.05|109.9|109.95|109.85|6574
1606816990000|2020-12-01 10:03:10|110.05|109.9|110.05|109.9|110.05|109.95|110.05|109.9|6341
1606817000000|2020-12-01 10:03:20|||||||||1000
1606817020000|2020-12-01 10:03:40|110.1|109.95|110.1|109.9|110.1|110|110.05|109.9|4049
1606817030000|2020-12-01 10:03:50|110.15|109.95|110.1|109.9|110.15|109.95|110.1|109.9|2234
1606817040000|2020-12-01 10:04:00|||||||||100
1606817070000|2020-12-01 10:04:30|||||||||17523
1606817090000|2020-12-01 10:04:50|110.05|109.85|109.9|109.85|110.05|109.85|109.9|109.85|6422
1606817100000|2020-12-01 10:05:00|109.95|109.9|110.1|109.95|110.1|110|109.95|109.9|29179
1606817120000|2020-12-01 10:05:20||109.9||110||110||109.9|1254
1606817130000|2020-12-01 10:05:30|110.15|110.05|110.2|110|110.2|110.05|110.15|110|1380
1606817140000|2020-12-01 10:05:40||110.05||110||110.05||110|18083
1606817150000|2020-12-01 10:05:50||110.05||110.05||110.05||110.05|275
1606817170000|2020-12-01 10:06:10|||||||||1182
1606817190000|2020-12-01 10:06:30|110.25|110.2|110.4|110.25|110.45|110.25|110.2|110.1|94273
1606817200000|2020-12-01 10:06:40|||||||||203
1606817210000|2020-12-01 10:06:50|||||||||174
1606817220000|2020-12-01 10:07:00|110.35||110.4||110.4||110.35||0
1606817230000|2020-12-01 10:07:10|||||||||16485
1606817240000|2020-12-01 10:07:20|110.35|110.2|110.35|110.2|110.35|110.2|110.15|110.05|20191
1606817260000|2020-12-01 10:07:40|110.3||110.3||110.3||110.3||0
1606817270000|2020-12-01 10:07:50|110.25|110.15|110.15|110|110.25|110.15|110.05|109.95|20756
1606817300000|2020-12-01 10:08:20|110.1|109.95|110.1|110|110.1|110|110.1|109.95|210
1606817310000|2020-12-01 10:08:30|110.05|109.95|110.1|109.95|110.1|109.95|110.05|109.95|0
1606817320000|2020-12-01 10:08:40|110.05||110.05||110.05||110.05||0
1606817330000|2020-12-01 10:08:50|110.1||110.1||110.1||110.05||1
1606817340000|2020-12-01 10:09:00|110.15|110|110.2|110.05|110.2|110.1|110.15|110|2738
1606817350000|2020-12-01 10:09:10|110.1|110.1|110.2|110.05|110.2|110.1|110.1|110.05|3000
1606817370000|2020-12-01 10:09:30|110.15||110.2||110.2||110.15||1000
1606817380000|2020-12-01 10:09:40|110.15||110.15||110.15||110.15||0
1606817390000|2020-12-01 10:09:50||110.1||110.1||110.1||110.1|2406
1606817400000|2020-12-01 10:10:00|110.2|110.05|110.3|110.15|110.3|110.15|110.15|110.05|3070
1606817410000|2020-12-01 10:10:10|110.25|110.1|110.25|110.1|110.3|110.15|110.25|110.1|699
1606817440000|2020-12-01 10:10:40|110.2|110.05|110.2|110.05|110.2|110.05|110.2|110.05|8275
1606817450000|2020-12-01 10:10:50||110.1||110.1||110.1||110.1|0
1606817480000|2020-12-01 10:11:20|110.25|110.2|110.2|110.1|110.25|110.2|110.2|110.1|7962
1606817490000|2020-12-01 10:11:30|||||||||2502
1606817500000|2020-12-01 10:11:40|||||||||898
1606817510000|2020-12-01 10:11:50|110.15|110.05|110.15|110|110.15|110.05|110.15|110|19556
1606817520000|2020-12-01 10:12:00|||||||||9083
1606817530000|2020-12-01 10:12:10|110.1|109.95|109.95|109.85|110.1|109.95|109.95|109.85|38325
1606817540000|2020-12-01 10:12:20|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|10830
1606817560000|2020-12-01 10:12:40|||||||||13387
1606817570000|2020-12-01 10:12:50|109.85|109.8|109.95|109.85|109.95|109.85|109.85|109.75|34045
1606817580000|2020-12-01 10:13:00||109.9||109.9||109.9||109.9|11050
1606817600000|2020-12-01 10:13:20|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.75|5101
1606817630000|2020-12-01 10:13:50|||||||||1699
1606817640000|2020-12-01 10:14:00|||||||||2256
1606817650000|2020-12-01 10:14:10|110|109.9|110.05|109.9|110.05|109.9|110|109.9|7730
1606817660000|2020-12-01 10:14:20|110|109.85|110|109.85|110|109.85|109.9|109.8|5478
1606817680000|2020-12-01 10:14:40|110.05|109.9|110.15|110.05|110.15|110.05|110.05|109.9|4657
1606817690000|2020-12-01 10:14:50|||||||||1179
1606817700000|2020-12-01 10:15:00|110.2||110.2||110.25||110.2||360
1606817720000|2020-12-01 10:15:20|110.15||110.15||110.15||110.15||0
1606817750000|2020-12-01 10:15:50|||||||||4000
1606817770000|2020-12-01 10:16:10|110.2|110.1|110.05|109.95|110.2|110.1|110.05|109.95|9905
1606817800000|2020-12-01 10:16:40|||||||||2920
1606817810000|2020-12-01 10:16:50|||||||||3559
1606817820000|2020-12-01 10:17:00|110.1|110|110.15|110|110.2|110.1|110.1|110|22818
1606817830000|2020-12-01 10:17:10|||||||||3693
1606817840000|2020-12-01 10:17:20|110.1|109.95|110.1|109.95|110.1|109.95|110.1|109.95|200
1606817850000|2020-12-01 10:17:30|110.15|110|110.2|110|110.2|110|110.15|110|4277
1606817870000|2020-12-01 10:17:50|||||||||260
1606817880000|2020-12-01 10:18:00|110.15||110.15||110.15||110.15||2819
1606817900000|2020-12-01 10:18:20|110.2|110.05|110.15|110|110.2|110.05|110.15|110|553
1606817930000|2020-12-01 10:18:50|110.1|109.95|110.05|109.95|110.1|109.95|110.05|109.95|3986
1606817940000|2020-12-01 10:19:00|110.1|110|110.15|110|110.15|110|110.1|110|454
1606817950000|2020-12-01 10:19:10|110.2|110.05|110.2|110.1|110.25|110.1|110.15|110.05|4356
1606817960000|2020-12-01 10:19:20|||||||||726
1606817970000|2020-12-01 10:19:30|110|110.05|110.05|109.9|110.1|110.05|110|109.9|200679
1606817980000|2020-12-01 10:19:40|110||110||110||110||430
1606817990000|2020-12-01 10:19:50|110.05||110.05||110.05||110.05||13230
1606818000000|2020-12-01 10:20:00|110|109.95|110.1|109.95|110.1|109.95|110|109.95|1928
1606818010000|2020-12-01 10:20:10|110.05|109.9|110.05|109.9|110.05|109.9|110.05|109.9|2003
1606818060000|2020-12-01 10:21:00|110.1|109.95|110.1|109.95|110.15|110.1|110.05|109.95|12921
1606818070000|2020-12-01 10:21:10|110.15|110|110.05|109.9|110.15|110|110.05|109.9|48
1606818080000|2020-12-01 10:21:20|110|109.95|110.15|110|110.15|110.05|110|109.95|10876
1606818100000|2020-12-01 10:21:40|110.1|109.95|110|109.9|110.1|109.95|110|109.9|3564
1606818120000|2020-12-01 10:22:00|||||||||45246
1606818130000|2020-12-01 10:22:10|109.95||109.95||109.95||109.95||30
1606818140000|2020-12-01 10:22:20||109.85||109.85||109.85||109.85|12041
1606818150000|2020-12-01 10:22:30|110|109.9|109.95|109.8|110.05|109.9|109.8|109.75|194659
1606818160000|2020-12-01 10:22:40|109.9|109.75|109.9|109.75|109.9|109.75|109.9|109.75|29151
1606818170000|2020-12-01 10:22:50|109.95|109.8|109.95|109.8|109.95|109.8|109.95|109.8|2856
1606818180000|2020-12-01 10:23:00|110|109.85|109.95|109.8|110.05|109.9|109.95|109.8|5442
1606818190000|2020-12-01 10:23:10|109.9|109.75|109.9|109.75|109.9|109.75|109.9|109.75|6825
1606818210000|2020-12-01 10:23:30|109.95|109.8|110.15|110|110.15|110|109.9|109.8|5976
1606818220000|2020-12-01 10:23:40|110.1|109.95|110.1|109.95|110.1|109.95|110.1|109.95|0
1606818230000|2020-12-01 10:23:50|110.15|110|110.15|110|110.15|110|110.15|110|0
1606818240000|2020-12-01 10:24:00|110.1||110.1||110.1||110.1||1000
1606818260000|2020-12-01 10:24:20|110.15||110.1||110.15||110.1||4020
1606818270000|2020-12-01 10:24:30|||||||||1079
1606818280000|2020-12-01 10:24:40|110.05|109.95|110|109.85|110.05|109.95|109.9|109.8|17936
1606818290000|2020-12-01 10:24:50||109.8||109.8||109.8||109.8|7546
1606818340000|2020-12-01 10:25:40|109.95||109.9||109.95||109.9||2
1606818350000|2020-12-01 10:25:50|||||||||2530
1606818360000|2020-12-01 10:26:00|||||||||497
1606818370000|2020-12-01 10:26:10|||||||||208
1606818380000|2020-12-01 10:26:20|109.85||109.9||109.9||109.85||5409
1606818400000|2020-12-01 10:26:40|109.95|109.85|110|109.85|110|109.9|109.95|109.85|11308
1606818410000|2020-12-01 10:26:50|||||||||2873
1606818420000|2020-12-01 10:27:00|||||||||1500
1606818470000|2020-12-01 10:27:50|||||||||2995
1606818480000|2020-12-01 10:28:00|||||||||42710
1606818520000|2020-12-01 10:28:40|||||||||9754
1606818530000|2020-12-01 10:28:50|109.95|109.8|109.85|109.75|109.95|109.8|109.85|109.75|18224
1606818540000|2020-12-01 10:29:00|109.8|109.7|109.8|109.7|109.85|109.7|109.8|109.7|2171
1606818550000|2020-12-01 10:29:10|||||||||5000
1606818560000|2020-12-01 10:29:20|||||||||2500
1606818570000|2020-12-01 10:29:30|109.5|109.65|109.5|109.3|109.75|109.65|109.5|109.3|249119
1606818580000|2020-12-01 10:29:40|109.45|109.25|109.3|109.2|109.45|109.25|109.2|109.1|23173
1606818600000|2020-12-01 10:30:00|109.35|109.25|109.4|109.3|109.55|109.4|109.35|109.25|23058
1606818610000|2020-12-01 10:30:10|109.45|109.35|109.45|109.35|109.5|109.35|109.45|109.35|4063
1606818620000|2020-12-01 10:30:20|||||||||6809
1606818630000|2020-12-01 10:30:30|109.5|109.4|109.6|109.5|109.7|109.5|109.5|109.4|28215
1606818640000|2020-12-01 10:30:40|||||||||6000
1606818650000|2020-12-01 10:30:50|||||||||23042
1606818680000|2020-12-01 10:31:20|109.65|109.55|109.7|109.55|109.8|109.65|109.65|109.55|15344
1606818720000|2020-12-01 10:32:00|||||||||1590
1606818730000|2020-12-01 10:32:10|109.6|109.5|109.7|109.5|109.7|109.5|109.6|109.45|9650
1606818770000|2020-12-01 10:32:50|||||||||4675
1606818780000|2020-12-01 10:33:00|109.65|109.45|109.6|109.45|109.65|109.45|109.6|109.45|6054
1606818790000|2020-12-01 10:33:10|||||||||1113
1606818800000|2020-12-01 10:33:20|||||||||931
1606818810000|2020-12-01 10:33:30|||||||||55526
1606818860000|2020-12-01 10:34:20|109.5|109.4|109.45|109.3|109.5|109.4|109.45|109.3|13435
1606818880000|2020-12-01 10:34:40|109.4|109.4|109.35|109.3|109.4|109.4|109.35|109.3|7085
1606818890000|2020-12-01 10:34:50|109.4||109.45||109.45||109.4||11415
1606818920000|2020-12-01 10:35:20|||||||||1347
1606818950000|2020-12-01 10:35:50|||||||||3357
1606818970000|2020-12-01 10:36:10|109.4|109.25|109.35|109.25|109.4|109.25|109.35|109.25|6959
1606819000000|2020-12-01 10:36:40|||||||||18483
1606819010000|2020-12-01 10:36:50|||||||||6750
1606819020000|2020-12-01 10:37:00|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|5318
1606819030000|2020-12-01 10:37:10|109.3|109.2|109.45|109.25|109.45|109.35|109.3|109.2|17862
1606819040000|2020-12-01 10:37:20|109.4|109.2|109.35|109.2|109.4|109.2|109.35|109.2|4632
1606819050000|2020-12-01 10:37:30|109.4|109.3|109.35|109.2|109.45|109.3|109.35|109.2|11000
1606819060000|2020-12-01 10:37:40||109.15||109.15||109.15||109.15|1000
1606819070000|2020-12-01 10:37:50||109.2||109.2||109.2||109.2|565
1606819090000|2020-12-01 10:38:10|||||||||2720
1606819100000|2020-12-01 10:38:20|||||||||20000
1606819120000|2020-12-01 10:38:40|109.4|109.25|109.35|109.25|109.45|109.25|109.35|109.2|1016
1606819140000|2020-12-01 10:39:00|109.4|109.35|109.5|109.35|109.5|109.35|109.4|109.25|17498
1606819150000|2020-12-01 10:39:10|109.55|109.4|109.6|109.45|109.6|109.5|109.55|109.4|10279
1606819180000|2020-12-01 10:39:40|109.55|109.4|109.45|109.25|109.55|109.4|109.45|109.25|3380
1606819190000|2020-12-01 10:39:50||109.3||109.3||109.3||109.3|40
1606819200000|2020-12-01 10:40:00|||||||||1174
1606819210000|2020-12-01 10:40:10||109.25||109.3||109.3||109.25|0
1606819220000|2020-12-01 10:40:20||109.25||109.25||109.25||109.25|0
1606819250000|2020-12-01 10:40:50|109.4|109.2|109.35|109.2|109.4|109.2|109.25|109.15|18873
1606819260000|2020-12-01 10:41:00|109.3|109.15|109.3|109.15|109.35|109.3|109.3|109.15|41000
1606819290000|2020-12-01 10:41:30|109.35|109.2|109.4|109.2|109.4|109.2|109.35|109.2|10438
1606819300000|2020-12-01 10:41:40|109.35||109.35||109.35||109.35||500
1606819310000|2020-12-01 10:41:50|||||||||14
1606819320000|2020-12-01 10:42:00|109.4||109.4||109.4||109.4||0
1606819350000|2020-12-01 10:42:30|||||||||1000
1606819360000|2020-12-01 10:42:40|||||||||4574
1606819370000|2020-12-01 10:42:50|109.45|109.25|109.4|109.25|109.45|109.3|109.4|109.2|15
1606819380000|2020-12-01 10:43:00|109.45|109.3|109.4|109.25|109.45|109.3|109.4|109.25|1360
1606819410000|2020-12-01 10:43:30|||||||||2100
1606819420000|2020-12-01 10:43:40|109.45|109.3|109.45|109.3|109.45|109.3|109.45|109.3|757
1606819430000|2020-12-01 10:43:50||109.35||109.35||109.35||109.35|0
1606819440000|2020-12-01 10:44:00|109.5|109.4|109.6|109.5|109.6|109.5|109.5|109.4|4413
1606819450000|2020-12-01 10:44:10|109.65||109.65||109.65||109.65||0
1606819460000|2020-12-01 10:44:20|109.6|109.45|109.6|109.4|109.6|109.45|109.55|109.4|0
1606819480000|2020-12-01 10:44:40|109.65|109.5|109.45|109.4|109.65|109.5|109.45|109.4|3775
1606819490000|2020-12-01 10:44:50|109.4|109.35|109.4|109.25|109.4|109.35|109.4|109.25|17288
1606819500000|2020-12-01 10:45:00|109.35|109.2|109.4|109.2|109.4|109.2|109.35|109.2|457
1606819530000|2020-12-01 10:45:30|109.45|109.25|109.5|109.3|109.5|109.3|109.45|109.25|21310
1606819540000|2020-12-01 10:45:40|||||||||443
1606819560000|2020-12-01 10:46:00|109.55|109.35|109.6|109.45|109.6|109.45|109.55|109.35|0
1606819570000|2020-12-01 10:46:10|109.55||109.55||109.55||109.55||4
1606819590000|2020-12-01 10:46:30|109.6||109.6||109.6||109.6||20
1606819610000|2020-12-01 10:46:50|109.65|109.5|109.5|109.35|109.65|109.5|109.3|109.15|39331
1606819630000|2020-12-01 10:47:10|||||||||4539
1606819640000|2020-12-01 10:47:20|||||||||913
1606819650000|2020-12-01 10:47:30|109.55|109.4|109.6|109.45|109.6|109.45|109.55|109.4|3225
1606819720000|2020-12-01 10:48:40||109.5||109.45||109.5||109.45|1837
1606819770000|2020-12-01 10:49:30|109.65|109.5|109.65|109.5|109.65|109.5|109.6|109.5|5356
1606819780000|2020-12-01 10:49:40|109.6||109.6||109.6||109.6||3581
1606819800000|2020-12-01 10:50:00|109.55|109.45|109.5|109.35|109.55|109.45|109.5|109.35|15976
1606819810000|2020-12-01 10:50:10|||||||||913
1606819850000|2020-12-01 10:50:50||109.4||109.4||109.4||109.4|113
1606819900000|2020-12-01 10:51:40|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|1585
1606819920000|2020-12-01 10:52:00|109.45|109.35|109.5|109.35|109.5|109.35|109.45|109.35|2947
1606819930000|2020-12-01 10:52:10|||||||||1829
1606819940000|2020-12-01 10:52:20|||||||||2388
1606819950000|2020-12-01 10:52:30|109.45||109.4||109.45||109.4||190
1606819960000|2020-12-01 10:52:40||109.3||109.3||109.3||109.3|2574
1606819970000|2020-12-01 10:52:50|||||||||13898
1606819980000|2020-12-01 10:53:00|109.45|109.35|109.5|109.35|109.5|109.4|109.4|109.35|6468
1606819990000|2020-12-01 10:53:10|109.45|109.3|109.4|109.3|109.45|109.3|109.4|109.3|9
1606820010000|2020-12-01 10:53:30|109.35|109.25|109.4|109.25|109.4|109.3|109.3|109.2|25449
1606820020000|2020-12-01 10:53:40|109.35|109.3|109.45|109.3|109.5|109.45|109.35|109.25|26821
1606820030000|2020-12-01 10:53:50|109.3|109.25|109.45|109.3|109.45|109.3|109.3|109.25|15824
1606820110000|2020-12-01 10:55:10|109.5|109.35|109.55|109.4|109.55|109.45|109.5|109.35|14533
1606820130000|2020-12-01 10:55:30|||||||||1913
1606820150000|2020-12-01 10:55:50|109.6|109.45|109.6|109.45|109.65|109.5|109.6|109.45|4899
1606820160000|2020-12-01 10:56:00|109.65|109.5|109.65|109.5|109.65|109.5|109.65|109.5|10
1606820170000|2020-12-01 10:56:10|109.7|109.55|109.7|109.55|109.7|109.55|109.7|109.55|4945
1606820190000|2020-12-01 10:56:30|||||||||1000
1606820210000|2020-12-01 10:56:50|109.65|109.5|109.6|109.4|109.65|109.5|109.55|109.4|16394
1606820240000|2020-12-01 10:57:20|109.55|109.35|109.5|109.35|109.55|109.4|109.5|109.35|8381
1606820260000|2020-12-01 10:57:40|109.55|109.4|109.7|109.5|109.7|109.55|109.55|109.4|12738
1606820270000|2020-12-01 10:57:50|109.65||109.6||109.65||109.6||2389
1606820280000|2020-12-01 10:58:00|109.65|109.55|109.65|109.5|109.7|109.55|109.65|109.5|2212
1606820300000|2020-12-01 10:58:20|109.7|109.55|109.7|109.55|109.7|109.55|109.7|109.55|6747
1606820330000|2020-12-01 10:58:50|||||||||1800
1606820340000|2020-12-01 10:59:00|109.75|109.6|109.85|109.75|109.85|109.75|109.75|109.6|4951
1606820350000|2020-12-01 10:59:10|109.9|109.8|109.8|109.7|109.9|109.8|109.8|109.7|1000
1606820360000|2020-12-01 10:59:20|109.85|109.65|109.85|109.7|109.85|109.7|109.8|109.65|8987
1606820400000|2020-12-01 11:00:00|109.9||109.85||109.9||109.85||482
1606820420000|2020-12-01 11:00:20|109.9|109.75|109.9|109.75|109.9|109.8|109.85|109.75|3500
1606820430000|2020-12-01 11:00:30|109.85||109.85||109.85||109.85||412717
1606820460000|2020-12-01 11:01:00|109.9|109.8|109.95|109.8|110|109.8|109.9|109.8|3829
1606820510000|2020-12-01 11:01:50|109.9|109.75|109.9|109.75|109.9|109.75|109.85|109.75|5376
1606820520000|2020-12-01 11:02:00|109.85||109.85||109.85||109.85||0
1606820530000|2020-12-01 11:02:10|109.9|109.8|109.95|109.8|109.95|109.8|109.9|109.8|0
1606820560000|2020-12-01 11:02:40|110|109.85|109.9|109.75|110|109.85|109.9|109.75|18193
1606820570000|2020-12-01 11:02:50|109.95|109.8|109.95|109.8|109.95|109.85|109.95|109.8|8
1606820600000|2020-12-01 11:03:20|||||||||3323
1606820610000|2020-12-01 11:03:30|||||||||262
1606820620000|2020-12-01 11:03:40|||||||||4675
1606820640000|2020-12-01 11:04:00|||||||||2733
1606820670000|2020-12-01 11:04:30|109.9|109.75|109.85|109.75|109.9|109.75|109.85|109.75|9745
1606820680000|2020-12-01 11:04:40|109.8|109.7|109.95|109.75|109.95|109.8|109.7|109.65|15046
1606820690000|2020-12-01 11:04:50|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|0
1606820700000|2020-12-01 11:05:00|||||||||15517
1606820710000|2020-12-01 11:05:10||109.8||109.8||109.8||109.8|0
1606820720000|2020-12-01 11:05:20|109.95|109.85|110.1|110|110.1|110.05|109.95|109.85|23685
1606820730000|2020-12-01 11:05:30|110.15|110.05|110.15|110|110.2|110.05|110.15|110|15000
1606820740000|2020-12-01 11:05:40|110|109.95|110.1|109.95|110.15|110|110|109.9|20721
1606820750000|2020-12-01 11:05:50|110.15|110|110.1|109.95|110.15|110|110.1|109.95|17867
1606820760000|2020-12-01 11:06:00|110|109.9|109.95|109.75|110|109.9|109.95|109.75|4844
1606820770000|2020-12-01 11:06:10||109.8||109.8||109.8||109.8|1
1606820780000|2020-12-01 11:06:20|109.9||109.9||109.9||109.9||0
1606820800000|2020-12-01 11:06:40|109.95|109.85|110|109.85|110|109.85|109.95|109.85|2631
1606820820000|2020-12-01 11:07:00|||||||||545
1606820830000|2020-12-01 11:07:10|109.95|109.8|109.95|109.85|110|109.85|109.95|109.8|189
1606820840000|2020-12-01 11:07:20|||||||||2000
1606820860000|2020-12-01 11:07:40|109.9|109.8|109.95|109.8|109.95|109.8|109.85|109.75|3224
1606820870000|2020-12-01 11:07:50|109.9||109.95||109.95||109.9||483
1606820880000|2020-12-01 11:08:00|||||||||3929
1606820890000|2020-12-01 11:08:10|109.9|109.75|109.85|109.75|109.9|109.75|109.85|109.75|20033
1606820900000|2020-12-01 11:08:20|109.9|109.8|109.95|109.85|110|109.85|109.9|109.8|1961
1606820910000|2020-12-01 11:08:30||109.8||109.8||109.8||109.8|0
1606820930000|2020-12-01 11:08:50|109.9||109.9||109.9||109.85||80
1606820940000|2020-12-01 11:09:00|109.85|109.85|109.95|109.8|109.95|109.85|109.85|109.8|1079
1606820960000|2020-12-01 11:09:20|110|109.85|110.05|109.9|110.05|109.95|110|109.85|32295
1606820980000|2020-12-01 11:09:40|||||||||460
1606821010000|2020-12-01 11:10:10|110||110||110||110||24
1606821020000|2020-12-01 11:10:20|110.05|109.95|110|109.9|110.05|109.95|110|109.9|3232
1606821030000|2020-12-01 11:10:30|109.95|109.95|110.1|109.95|110.1|109.95|109.95|109.95|6679
1606821040000|2020-12-01 11:10:40|110.05||110.05||110.05||110.05||260
1606821050000|2020-12-01 11:10:50|||||||||85
1606821060000|2020-12-01 11:11:00|110.1|110|110.15|110|110.15|110|110.1|110|624
1606821070000|2020-12-01 11:11:10|||||||||35947
1606821090000|2020-12-01 11:11:30|||||||||2167
1606821100000|2020-12-01 11:11:40|110.1||110.1||110.1||110.1||5190
1606821130000|2020-12-01 11:12:10|110.05|109.95|109.95|109.85|110.05|109.95|109.95|109.8|4139
1606821140000|2020-12-01 11:12:20|110|109.9|110.05|109.9|110.05|109.9|110|109.9|4952
1606821150000|2020-12-01 11:12:30|||||||||893
1606821160000|2020-12-01 11:12:40||109.95||109.95||109.95||109.95|6367
1606821170000|2020-12-01 11:12:50|110|109.9|109.95|109.85|110|109.9|109.95|109.85|12166
1606821180000|2020-12-01 11:13:00|||||||||150000
1606821190000|2020-12-01 11:13:10|109.9|109.8|109.85|109.75|109.9|109.8|109.65|109.6|109089
1606821200000|2020-12-01 11:13:20|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|26432
1606821220000|2020-12-01 11:13:40|109.7|109.6|109.7|109.55|109.7|109.6|109.6|109.5|13132
1606821230000|2020-12-01 11:13:50|109.65|109.6|109.7|109.55|109.7|109.6|109.65|109.55|3384
1606821240000|2020-12-01 11:14:00|109.75|109.6|109.8|109.7|109.8|109.7|109.75|109.6|7025
1606821250000|2020-12-01 11:14:10|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|18368
1606821260000|2020-12-01 11:14:20|109.8||109.8||109.8||109.8||948
1606821270000|2020-12-01 11:14:30|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|3034
1606821280000|2020-12-01 11:14:40|109.9|109.75|109.95|109.8|109.95|109.8|109.9|109.75|3900
1606821290000|2020-12-01 11:14:50|110|109.85|110|109.9|110|109.9|110|109.85|7058
1606821300000|2020-12-01 11:15:00|||||||||9728
1606821310000|2020-12-01 11:15:10|110.05|109.95|110.05|109.9|110.1|110|110|109.9|10926
1606821320000|2020-12-01 11:15:20|||||||||1000
1606821330000|2020-12-01 11:15:30|110||110||110||110||5000
1606821340000|2020-12-01 11:15:40|||||||||3227
1606821360000|2020-12-01 11:16:00|||||||||7616
1606821390000|2020-12-01 11:16:30|109.95|109.85|110|109.9|110|109.9|109.95|109.8|23362
1606821420000|2020-12-01 11:17:00|||||||||662
1606821440000|2020-12-01 11:17:20|||||||||54
1606821450000|2020-12-01 11:17:30|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|596
1606821460000|2020-12-01 11:17:40|||||||||9037
1606821480000|2020-12-01 11:18:00|110.1|109.9|110.1|109.95|110.1|109.95|110.1|109.9|1733
1606821520000|2020-12-01 11:18:40|110.05|109.9|110.1|109.95|110.1|109.95|110|109.85|5593
1606821530000|2020-12-01 11:18:50|110.05|109.9|110.05|109.9|110.05|109.9|110.05|109.9|0
1606821550000|2020-12-01 11:19:10|||||||||2419
1606821600000|2020-12-01 11:20:00|110|109.85|110|109.9|110|109.9|109.95|109.8|16109
1606821630000|2020-12-01 11:20:30|109.95|109.85|109.95|109.8|110.05|109.95|109.9|109.8|15541
1606821640000|2020-12-01 11:20:40|110|109.85|110.05|109.9|110.05|109.9|110|109.85|5244
1606821650000|2020-12-01 11:20:50|110||110||110||110||18
1606821660000|2020-12-01 11:21:00|110.05||110.05||110.05||110.05||950
1606821670000|2020-12-01 11:21:10|||||||||1138
1606821680000|2020-12-01 11:21:20|110|109.85|110|109.9|110|109.9|109.8|109.75|16589
1606821700000|2020-12-01 11:21:40|||||||||77
1606821740000|2020-12-01 11:22:20|109.95|109.95|110.05|109.95|110.1|110|109.95|109.9|7887
1606821750000|2020-12-01 11:22:30||109.9||109.95||109.95||109.9|0
1606821760000|2020-12-01 11:22:40||109.9||109.95||109.95||109.9|4514
1606821780000|2020-12-01 11:23:00|110.1||110.05||110.1||110.05||375
1606821790000|2020-12-01 11:23:10|110.1|110|110.15|110.05|110.2|110.05|110.05|110|6305
1606821800000|2020-12-01 11:23:20|||||||||1927
1606821810000|2020-12-01 11:23:30|110.1|110|110.05|109.95|110.1|110|110|109.95|4979
1606821820000|2020-12-01 11:23:40|110.1|110|110.15|110|110.15|110.05|110.1|110|16016
1606821830000|2020-12-01 11:23:50|||||||||9652
1606821850000|2020-12-01 11:24:10|110.1|109.95|110.15|110|110.15|110|110.1|109.95|2204
1606821880000|2020-12-01 11:24:40|110.1||110.1||110.1||110.1||0
1606821890000|2020-12-01 11:24:50|||||||||5000
1606821900000|2020-12-01 11:25:00|110.15|110.05|110.05|109.95|110.15|110.05|110.05|109.95|22178
1606821910000|2020-12-01 11:25:10||110||110||110||110|2771
1606821920000|2020-12-01 11:25:20|110.1||110.15||110.15||110.1||0
1606821930000|2020-12-01 11:25:30|110.2|110.05|110.2|110.05|110.25|110.15|110.15|110.05|14438
1606821940000|2020-12-01 11:25:40|||||||||5000
1606821960000|2020-12-01 11:26:00|110.15|110|110.1|110|110.15|110|110.1|110|3301
1606821970000|2020-12-01 11:26:10|||||||||1699
1606821980000|2020-12-01 11:26:20|110.05|109.95|110.05|109.95|110.05|109.95|110|109.95|20291
1606821990000|2020-12-01 11:26:30|110|110|110.05|109.95|110.05|110|110|109.95|5715
1606822020000|2020-12-01 11:27:00|110.1|110|110.2|110.15|110.25|110.15|110.1|110|6843
1606822030000|2020-12-01 11:27:10|||||||||500
1606822050000|2020-12-01 11:27:30|||||||||900
1606822080000|2020-12-01 11:28:00|110.25|110.2|110.3|110.2|110.35|110.2|110.25|110.2|3727
1606822090000|2020-12-01 11:28:10|110.25|110.15|110.25|110.2|110.25|110.2|110.25|110.1|1084
1606822130000|2020-12-01 11:28:50|110.2|110.15|110.2|110.1|110.2|110.15|110.2|110.1|6838
1606822140000|2020-12-01 11:29:00||110.05||110.05||110.05||110.05|0
1606822150000|2020-12-01 11:29:10|||||||||3965
1606822160000|2020-12-01 11:29:20|110.15|110|110.15|110|110.15|110|110.15|110|5048
1606822220000|2020-12-01 11:30:20|110.2|110.05|110.25|110.15|110.25|110.15|110.2|110.05|5176
1606822230000|2020-12-01 11:30:30|||||||||1821
1606822250000|2020-12-01 11:30:50|110.2|110.1|110.2|110.05|110.2|110.1|110.15|110.05|3424
1606822280000|2020-12-01 11:31:20|110.25|110.1|110.3|110.15|110.4|110.25|110.2|110.1|23948
1606822290000|2020-12-01 11:31:30|110.25|110.2|110.3|110.15|110.3|110.2|110.25|110.15|1000
1606822310000|2020-12-01 11:31:50|110.25||110.25||110.3||110.25||420
1606822320000|2020-12-01 11:32:00|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|3922
1606822330000|2020-12-01 11:32:10|||||||||2000
1606822340000|2020-12-01 11:32:20||110.15||110.15||110.15||110.15|0
1606822370000|2020-12-01 11:32:50|110.3|110.2|110.35|110.15|110.4|110.25|110.3|110.15|18953
1606822380000|2020-12-01 11:33:00|110.3||110.3||110.3||110.3||0
1606822390000|2020-12-01 11:33:10|||||||||32586
1606822400000|2020-12-01 11:33:20|110.25||110.25||110.25||110.25||0
1606822430000|2020-12-01 11:33:50|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|4826
1606822450000|2020-12-01 11:34:10|110.1|110|110.05|109.9|110.1|110|110|109.9|15496
1606822460000|2020-12-01 11:34:20|110||110||110||110||4
1606822470000|2020-12-01 11:34:30|||||||||400
1606822520000|2020-12-01 11:35:20|109.95||109.95||109.95||109.95||11072
1606822530000|2020-12-01 11:35:30|||||||||4179
1606822540000|2020-12-01 11:35:40|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.85|2725
1606822550000|2020-12-01 11:35:50|109.9||109.95||109.95||109.9||0
1606822560000|2020-12-01 11:36:00|109.9||109.9||109.9||109.9||0
1606822570000|2020-12-01 11:36:10|109.85|109.8|109.85|109.8|109.85|109.8|109.85|109.8|3543
1606822580000|2020-12-01 11:36:20|||||||||6996
1606822610000|2020-12-01 11:36:50|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.85|16527
1606822620000|2020-12-01 11:37:00||109.8||109.85||109.85||109.8|1434
1606822640000|2020-12-01 11:37:20|110|109.9|110.2|110.05|110.2|110.05|110|109.9|10244
1606822650000|2020-12-01 11:37:30|||||||||905
1606822660000|2020-12-01 11:37:40|110.15|110|110|109.85|110.15|110|110|109.85|8451
1606822670000|2020-12-01 11:37:50|||||||||6666
1606822680000|2020-12-01 11:38:00|||||||||1482
1606822700000|2020-12-01 11:38:20|||||||||2249
1606822710000|2020-12-01 11:38:30|109.95||109.95||109.95||109.95||501
1606822760000|2020-12-01 11:39:20|109.9|109.8|109.9|109.8|109.9|109.8|109.85|109.8|2577
1606822780000|2020-12-01 11:39:40|||||||||447
1606822790000|2020-12-01 11:39:50|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|8330
1606822820000|2020-12-01 11:40:20|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|2801
1606822830000|2020-12-01 11:40:30|109.85||109.85||109.85||109.85||3539
1606822870000|2020-12-01 11:41:10|109.8|109.7|109.8|109.7|109.8|109.7|109.75|109.65|4696
1606822900000|2020-12-01 11:41:40|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|8444
1606822910000|2020-12-01 11:41:50|||||||||456
1606822920000|2020-12-01 11:42:00|109.95|109.85|109.95|109.9|110|109.9|109.95|109.8|5251
1606822940000|2020-12-01 11:42:20|110|109.95|110.05|109.95|110.05|109.95|110|109.9|16098
1606822970000|2020-12-01 11:42:50|110|109.9|110|109.85|110|109.9|110|109.85|15005
1606822980000|2020-12-01 11:43:00||109.9||109.9||109.9||109.9|20000
1606823000000|2020-12-01 11:43:20|||||||||3434
1606823030000|2020-12-01 11:43:50|110.05|109.95|110.1|110|110.1|110|110.05|109.95|33789
1606823060000|2020-12-01 11:44:20|110.05|109.95|110.1|109.95|110.1|109.95|110.05|109.95|1700
1606823070000|2020-12-01 11:44:30||110||109.95||110||109.95|11
1606823090000|2020-12-01 11:44:50|110.05|109.9|110.05|109.9|110.05|109.9|110.05|109.9|2205
1606823100000|2020-12-01 11:45:00|110.1|109.95|110.05|110|110.1|110|110.05|109.95|1606
1606823130000|2020-12-01 11:45:30||109.95||109.95||109.95||109.95|3153
1606823140000|2020-12-01 11:45:40|110|109.9|110|109.9|110|109.9|110|109.9|3296
1606823160000|2020-12-01 11:46:00|||||||||941
1606823180000|2020-12-01 11:46:20|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|2932
1606823190000|2020-12-01 11:46:30|||||||||1806
1606823200000|2020-12-01 11:46:40|109.85||109.85||109.85||109.85||0
1606823210000|2020-12-01 11:46:50|109.8|109.75|109.75|109.7|109.8|109.75|109.75|109.7|1336
1606823240000|2020-12-01 11:47:20|109.7|109.65|109.7|109.6|109.7|109.65|109.7|109.6|28633
1606823250000|2020-12-01 11:47:30||109.55||109.55||109.55||109.55|0
1606823280000|2020-12-01 11:48:00|||||||||16000
1606823300000|2020-12-01 11:48:20|109.65|109.5|109.6|109.5|109.65|109.55|109.55|109.5|3776
1606823310000|2020-12-01 11:48:30|109.65|109.55|109.65|109.55|109.65|109.6|109.65|109.55|1146
1606823330000|2020-12-01 11:48:50|109.7|109.6|109.8|109.65|109.8|109.65|109.65|109.6|9551
1606823360000|2020-12-01 11:49:20|||||||||206
1606823370000|2020-12-01 11:49:30|109.75|109.6|109.65|109.55|109.75|109.6|109.6|109.55|16318
1606823380000|2020-12-01 11:49:40|109.7||109.65||109.7||109.65||1380
1606823400000|2020-12-01 11:50:00|||||||||450
1606823420000|2020-12-01 11:50:20|109.6|109.5|109.55|109.4|109.6|109.5|109.55|109.4|11344
1606823430000|2020-12-01 11:50:30|109.5|109.35|109.5|109.35|109.55|109.4|109.45|109.35|8191
1606823440000|2020-12-01 11:50:40|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.35|302
1606823460000|2020-12-01 11:51:00|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|2814
1606823470000|2020-12-01 11:51:10|109.4|109.3|109.35|109.3|109.4|109.3|109.35|109.3|1948
1606823500000|2020-12-01 11:51:40|109.4||109.35||109.4||109.35||10519
1606823510000|2020-12-01 11:51:50|109.3|109.25|109.3|109.2|109.3|109.25|109.25|109.15|1753
1606823520000|2020-12-01 11:52:00|109.35|109.25|109.3|109.2|109.4|109.3|109.3|109.2|2736
1606823530000|2020-12-01 11:52:10|109.25||109.25||109.25||109.25||2000
1606823540000|2020-12-01 11:52:20|109.3||109.3||109.3||109.3||0
1606823550000|2020-12-01 11:52:30||109.25||109.2||109.25||109.2|4741
1606823560000|2020-12-01 11:52:40|109.25|109.15|109.3|109.2|109.3|109.2|109.25|109.15|14065
1606823580000|2020-12-01 11:53:00|||||||||4391
1606823650000|2020-12-01 11:54:10|109.25|109.15|109.2|109.1|109.25|109.15|109.15|109.05|17037
1606823660000|2020-12-01 11:54:20|109.15|109.05|109.2|109.1|109.2|109.1|109.15|109.05|20
1606823680000|2020-12-01 11:54:40|109.15||109.2||109.2||109.15||37291
1606823690000|2020-12-01 11:54:50|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|24973
1606823700000|2020-12-01 11:55:00|109.15||109.15||109.15||109.15||6294
1606823710000|2020-12-01 11:55:10|109.2|109.15|109.25|109.15|109.3|109.15|109.2|109.15|11311
1606823720000|2020-12-01 11:55:20||109.1||109.15||109.15||109.1|0
1606823730000|2020-12-01 11:55:30|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|4100
1606823760000|2020-12-01 11:56:00|109.4|109.25|109.3|109.15|109.4|109.3|109.2|109.1|39118
1606823770000|2020-12-01 11:56:10|109.35|109.2|109.35|109.2|109.4|109.25|109.35|109.2|11142
1606823780000|2020-12-01 11:56:20|109.3||109.3||109.3||109.3||0
1606823790000|2020-12-01 11:56:30||109.25||109.25||109.25||109.25|0
1606823800000|2020-12-01 11:56:40|109.35|109.3|109.4|109.3|109.4|109.3|109.35|109.3|240
1606823810000|2020-12-01 11:56:50|109.45|109.35|109.6|109.5|109.6|109.5|109.45|109.35|19127
1606823820000|2020-12-01 11:57:00|109.65|109.55|109.65|109.55|109.7|109.6|109.6|109.5|8000
1606823830000|2020-12-01 11:57:10|109.7|109.6|109.75|109.65|109.75|109.7|109.7|109.6|1001
1606823840000|2020-12-01 11:57:20|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|96
1606823850000|2020-12-01 11:57:30|||||||||2000
1606823890000|2020-12-01 11:58:10|109.85|109.75|109.95|109.85|109.95|109.85|109.85|109.7|43662
1606823970000|2020-12-01 11:59:30|||||||||110
1606823990000|2020-12-01 11:59:50|109.9|109.8|109.8|109.65|109.9|109.8|109.7|109.55|199055
1606824000000|2020-12-01 12:00:00|||||||||1045
1606824010000|2020-12-01 12:00:10|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|445
1606824020000|2020-12-01 12:00:20|109.85|109.75|109.9|109.8|109.9|109.8|109.85|109.75|9003
1606824030000|2020-12-01 12:00:30|109.95|109.85|109.85|109.7|109.95|109.9|109.85|109.7|7732
1606824040000|2020-12-01 12:00:40|109.8||109.85||109.85||109.8||1000
1606824060000|2020-12-01 12:01:00|109.9|109.75|109.9|109.8|109.9|109.8|109.85|109.7|11599
1606824080000|2020-12-01 12:01:20|||||||||447
1606824090000|2020-12-01 12:01:30|109.95||109.95||109.95||109.95||27
1606824100000|2020-12-01 12:01:40|109.9|109.85|109.9|109.85|109.9|109.85|109.9|109.85|0
1606824110000|2020-12-01 12:01:50|109.85|109.8|109.85|109.75|109.85|109.8|109.8|109.75|9121
1606824120000|2020-12-01 12:02:00|||||||||12764
1606824130000|2020-12-01 12:02:10|109.8|109.7|109.75|109.65|109.8|109.7|109.75|109.65|1441
1606824140000|2020-12-01 12:02:20||109.6||109.6||109.6||109.6|0
1606824150000|2020-12-01 12:02:30|||||||||9063
1606824160000|2020-12-01 12:02:40|109.7||109.7||109.7||109.7||9
1606824170000|2020-12-01 12:02:50|109.75|109.65|109.85|109.75|109.85|109.75|109.75|109.65|2444
1606824210000|2020-12-01 12:03:30|109.9|109.7|109.8|109.65|109.9|109.7|109.8|109.65|4357
1606824220000|2020-12-01 12:03:40|109.75|109.6|109.7|109.6|109.75|109.6|109.7|109.6|1000
1606824230000|2020-12-01 12:03:50|109.75||109.75||109.75||109.7||500
1606824240000|2020-12-01 12:04:00|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.6|1000
1606824250000|2020-12-01 12:04:10|||||||||750
1606824260000|2020-12-01 12:04:20|109.7||109.7||109.7||109.7||0
1606824270000|2020-12-01 12:04:30|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|1727
1606824300000|2020-12-01 12:05:00|||||||||1500
1606824330000|2020-12-01 12:05:30||109.75||109.75||109.75||109.75|1231
1606824340000|2020-12-01 12:05:40|109.85||109.85||109.85||109.85||0
1606824350000|2020-12-01 12:05:50|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|8609
1606824360000|2020-12-01 12:06:00|||||||||1092
1606824370000|2020-12-01 12:06:10|||||||||6330
1606824380000|2020-12-01 12:06:20|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|40
1606824390000|2020-12-01 12:06:30|||||||||4517
1606824400000|2020-12-01 12:06:40|109.9||109.9||109.9||109.9||147
1606824450000|2020-12-01 12:07:30|109.95|109.9|109.95|109.85|110|109.9|109.9|109.85|7550
1606824490000|2020-12-01 12:08:10|||||||||1000
1606824510000|2020-12-01 12:08:30|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.75|7951
1606824530000|2020-12-01 12:08:50|||||||||9044
1606824560000|2020-12-01 12:09:20|110|109.9|110|109.9|110|109.9|110|109.9|3513
1606824580000|2020-12-01 12:09:40|||||||||10000
1606824590000|2020-12-01 12:09:50|109.95||109.95||109.95||109.95||3000
1606824600000|2020-12-01 12:10:00|110||110||110||110||2314
1606824610000|2020-12-01 12:10:10|||||||||1800
1606824620000|2020-12-01 12:10:20|110.05|109.95|110.1|110|110.1|110|110|109.9|70284
1606824630000|2020-12-01 12:10:30|110.15|110.05|110.15|110.05|110.15|110.05|110.15|110.05|0
1606824640000|2020-12-01 12:10:40|110.2|110.1|110.1|110|110.25|110.1|110.1|110|6984
1606824660000|2020-12-01 12:11:00|||||||||187
1606824670000|2020-12-01 12:11:10|||||||||23944
1606824700000|2020-12-01 12:11:40|||||||||2000
1606824710000|2020-12-01 12:11:50|||||||||685
1606824740000|2020-12-01 12:12:20|110.05|109.95|109.95|109.85|110.05|109.95|109.95|109.85|9800
1606824750000|2020-12-01 12:12:30|109.9||110||110||109.9||0
1606824760000|2020-12-01 12:12:40|||||||||9040
1606824770000|2020-12-01 12:12:50|||||||||4381
1606824800000|2020-12-01 12:13:20|||||||||13396
1606824830000|2020-12-01 12:13:50|109.95||109.95||109.95||109.95||168
1606824840000|2020-12-01 12:14:00|110||109.95||110||109.95||14
1606824880000|2020-12-01 12:14:40|||||||||3000
1606824910000|2020-12-01 12:15:10|110|109.9|110|109.9|110|109.9|110|109.9|8382
1606824920000|2020-12-01 12:15:20|109.95||109.95||109.95||109.95||0
1606824940000|2020-12-01 12:15:40|109.9|109.85|109.9|109.8|109.9|109.85|109.85|109.8|1745
1606824970000|2020-12-01 12:16:10|109.95|109.85|109.95|109.85|110|109.85|109.95|109.85|1150
1606824980000|2020-12-01 12:16:20|||||||||444
1606824990000|2020-12-01 12:16:30|||||||||222
1606825000000|2020-12-01 12:16:40|109.9|109.8|109.85|109.8|109.9|109.8|109.85|109.8|3266
1606825010000|2020-12-01 12:16:50|||||||||4561
1606825020000|2020-12-01 12:17:00|109.8|109.75|109.75|109.7|109.85|109.75|109.75|109.65|5447
1606825030000|2020-12-01 12:17:10|109.8|109.65|109.85|109.7|109.85|109.75|109.8|109.65|1210
1606825040000|2020-12-01 12:17:20|109.8||109.8||109.8||109.8||49
1606825060000|2020-12-01 12:17:40|||||||||21175
1606825070000|2020-12-01 12:17:50|||||||||713
1606825110000|2020-12-01 12:18:30|109.75|109.65|109.75|109.65|109.75|109.65|109.7|109.6|15898
1606825140000|2020-12-01 12:19:00|||||||||32000
1606825150000|2020-12-01 12:19:10|109.7|109.6|109.6|109.5|109.7|109.6|109.6|109.5|10456
1606825200000|2020-12-01 12:20:00|109.55|109.45|109.45|109.4|109.55|109.45|109.45|109.35|2581
1606825210000|2020-12-01 12:20:10|109.4|109.35|109.4|109.3|109.4|109.35|109.4|109.3|6769
1606825270000|2020-12-01 12:21:10|||||||||2028
1606825280000|2020-12-01 12:21:20|109.35|109.25|109.3|109.2|109.35|109.25|109.25|109.15|47188
1606825290000|2020-12-01 12:21:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.1|23161
1606825350000|2020-12-01 12:22:30|109.2||109.25||109.25||109.2||2006
1606825360000|2020-12-01 12:22:40|109.2||109.2||109.2||109.2||0
1606825370000|2020-12-01 12:22:50|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.05|6317
1606825380000|2020-12-01 12:23:00|||||||||85
1606825400000|2020-12-01 12:23:20|||||||||25023
1606825410000|2020-12-01 12:23:30|||||||||10665
1606825420000|2020-12-01 12:23:40|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109|4240
1606825460000|2020-12-01 12:24:20|109.1||109.1||109.15||109.1||143
1606825470000|2020-12-01 12:24:30|109.15|109.1|109.15|109.05|109.15|109.1|109.1|109.05|13226
1606825500000|2020-12-01 12:25:00|109.2|109.1|109.4|109.3|109.4|109.3|109.2|109.1|386364
1606825510000|2020-12-01 12:25:10|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|38368
1606825520000|2020-12-01 12:25:20|109.45|109.35|109.65|109.55|109.7|109.6|109.45|109.35|132521
1606825530000|2020-12-01 12:25:30|||||||||549
1606825540000|2020-12-01 12:25:40|109.7||109.7||109.7||109.7||1841
1606825570000|2020-12-01 12:26:10||109.6||109.55||109.6||109.55|18897
1606825580000|2020-12-01 12:26:20|||||||||991
1606825590000|2020-12-01 12:26:30|||||||||4560
1606825620000|2020-12-01 12:27:00|109.65|109.6|109.75|109.65|109.75|109.7|109.65|109.55|17128
1606825650000|2020-12-01 12:27:30|109.8|109.7|109.9|109.75|109.95|109.8|109.8|109.65|44409
1606825660000|2020-12-01 12:27:40|||||||||10000
1606825670000|2020-12-01 12:27:50|109.8||109.8||109.8||109.8||1000
1606825680000|2020-12-01 12:28:00|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|7908
1606825700000|2020-12-01 12:28:20|||||||||1012
1606825740000|2020-12-01 12:29:00|109.85|109.75|109.8|109.7|109.9|109.8|109.8|109.7|22419
1606825750000|2020-12-01 12:29:10|||||||||2733
1606825780000|2020-12-01 12:29:40|||||||||10000
1606825790000|2020-12-01 12:29:50|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.6|26936
1606825800000|2020-12-01 12:30:00|109.65|109.55|109.6|109.5|109.65|109.55|109.55|109.5|1537
1606825810000|2020-12-01 12:30:10|109.65|109.55|109.7|109.55|109.7|109.55|109.65|109.55|540
1606825820000|2020-12-01 12:30:20|109.65|109.5|109.6|109.5|109.65|109.5|109.6|109.5|23376
1606825830000|2020-12-01 12:30:30|||||||||6180
1606825840000|2020-12-01 12:30:40|||||||||19063
1606825860000|2020-12-01 12:31:00|109.65|109.55|109.7|109.6|109.7|109.6|109.6|109.5|925
1606825870000|2020-12-01 12:31:10||109.65||109.65||109.65||109.6|0
1606825880000|2020-12-01 12:31:20|109.75|109.7|109.9|109.85|109.9|109.85|109.75|109.7|23320
1606825890000|2020-12-01 12:31:30||109.8||109.8||109.8||109.8|1015
1606825910000|2020-12-01 12:31:50|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|7400
1606825940000|2020-12-01 12:32:20|||||||||1898
1606825950000|2020-12-01 12:32:30|109.85|109.75|109.9|109.75|109.9|109.75|109.75|109.7|30418
1606825970000|2020-12-01 12:32:50|||||||||2740
1606825980000|2020-12-01 12:33:00||109.8||109.8||109.8||109.8|690
1606825990000|2020-12-01 12:33:10|||||||||10000
1606826000000|2020-12-01 12:33:20|||||||||4521
1606826010000|2020-12-01 12:33:30|109.85|109.75|109.8|109.75|109.85|109.75|109.8|109.75|3770
1606826020000|2020-12-01 12:33:40||109.7||109.7||109.7||109.7|4799
1606826030000|2020-12-01 12:33:50|||||||||1822
1606826050000|2020-12-01 12:34:10|109.75|109.65|109.7|109.6|109.75|109.65|109.7|109.6|236
1606826060000|2020-12-01 12:34:20|||||||||10000
1606826070000|2020-12-01 12:34:30|109.65|109.55|109.6|109.5|109.65|109.55|109.6|109.5|10798
1606826080000|2020-12-01 12:34:40|||||||||1804
1606826100000|2020-12-01 12:35:00|||||||||19613
1606826120000|2020-12-01 12:35:20|109.55||109.6||109.6||109.55||2468
1606826150000|2020-12-01 12:35:50|109.55||109.55||109.55||109.55||0
1606826170000|2020-12-01 12:36:10|||||||||1351
1606826200000|2020-12-01 12:36:40|||||||||1324
1606826210000|2020-12-01 12:36:50|||||||||6805
1606826220000|2020-12-01 12:37:00|109.6|109.55|109.65|109.6|109.65|109.6|109.6|109.5|17691
1606826240000|2020-12-01 12:37:20|||||||||15877
1606826250000|2020-12-01 12:37:30|||||||||2172
1606826260000|2020-12-01 12:37:40|109.6|109.55|109.6|109.5|109.65|109.6|109.6|109.5|5790
1606826290000|2020-12-01 12:38:10||109.55||109.5||109.55||109.5|55
1606826320000|2020-12-01 12:38:40|109.55||109.6||109.6||109.55||7269
1606826330000|2020-12-01 12:38:50|||||||||166
1606826360000|2020-12-01 12:39:20|||||||||1825
1606826380000|2020-12-01 12:39:40|109.65|109.55|109.65|109.55|109.65|109.6|109.65|109.5|7526
1606826390000|2020-12-01 12:39:50|||||||||228
1606826400000|2020-12-01 12:40:00|||||||||728
1606826410000|2020-12-01 12:40:10|||||||||4000
1606826420000|2020-12-01 12:40:20||109.5||109.5||109.5||109.5|420
1606826430000|2020-12-01 12:40:30|109.6||109.6||109.6||109.6||2500
1606826440000|2020-12-01 12:40:40|||||||||456
1606826450000|2020-12-01 12:40:50||109.55||109.55||109.55||109.55|1984
1606826460000|2020-12-01 12:41:00||109.5||109.5||109.5||109.5|0
1606826490000|2020-12-01 12:41:30|109.55||109.6||109.6||109.55||182
1606826500000|2020-12-01 12:41:40|||||||||5000
1606826510000|2020-12-01 12:41:50|109.65|109.55|109.65|109.6|109.7|109.6|109.65|109.55|6638
1606826520000|2020-12-01 12:42:00|109.7|109.65|109.75|109.65|109.75|109.65|109.65|109.55|7745
1606826540000|2020-12-01 12:42:20|||||||||2000
1606826550000|2020-12-01 12:42:30|||||||||1823
1606826570000|2020-12-01 12:42:50|109.8|109.7|109.75|109.7|109.8|109.7|109.75|109.7|1206
1606826590000|2020-12-01 12:43:10|||||||||647
1606826600000|2020-12-01 12:43:20|109.8||109.8||109.8||109.8||88
1606826620000|2020-12-01 12:43:40|||||||||135000
1606826630000|2020-12-01 12:43:50|109.6|109.75|109.7|109.55|109.75|109.75|109.6|109.5|170827
1606826640000|2020-12-01 12:44:00||109.6||109.6||109.6||109.6|0
1606826660000|2020-12-01 12:44:20|||||||||1000
1606826680000|2020-12-01 12:44:40|||||||||2873
1606826690000|2020-12-01 12:44:50|109.65|109.55|109.7|109.55|109.7|109.55|109.6|109.55|7777
1606826700000|2020-12-01 12:45:00||109.6||109.6||109.6||109.6|25
1606826720000|2020-12-01 12:45:20|||||||||500
1606826780000|2020-12-01 12:46:20|109.65|109.55|109.55|109.45|109.65|109.55|109.5|109.4|17874
1606826790000|2020-12-01 12:46:30|109.6|109.4|109.55|109.45|109.6|109.45|109.45|109.35|21708
1606826810000|2020-12-01 12:46:50|||||||||4537
1606826820000|2020-12-01 12:47:00|109.5||109.55||109.55||109.5||2467
1606826840000|2020-12-01 12:47:20|||||||||2533
1606826870000|2020-12-01 12:47:50|109.5|109.4|109.4|109.25|109.5|109.4|109.4|109.25|10151
1606826880000|2020-12-01 12:48:00|109.35||109.35||109.35||109.35||0
1606826910000|2020-12-01 12:48:30|109.4|109.3|109.45|109.3|109.45|109.35|109.4|109.3|5074
1606826920000|2020-12-01 12:48:40||109.35||109.35||109.35||109.35|997
1606826930000|2020-12-01 12:48:50|||||||||970
1606826950000|2020-12-01 12:49:10|||||||||198
1606826970000|2020-12-01 12:49:30|||||||||800
1606826980000|2020-12-01 12:49:40|||||||||910
1606826990000|2020-12-01 12:49:50|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.35|5718
1606827060000|2020-12-01 12:51:00|109.4|109.4|109.4|109.35|109.4|109.4|109.4|109.35|2687
1606827070000|2020-12-01 12:51:10|109.35|109.3|109.25|109.15|109.35|109.3|109.25|109.15|6151
1606827080000|2020-12-01 12:51:20|109.2||109.2||109.2||109.2||222
1606827090000|2020-12-01 12:51:30|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.15|5462
1606827120000|2020-12-01 12:52:00|109.25||109.3||109.3||109.25||0
1606827140000|2020-12-01 12:52:20|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|15274
1606827150000|2020-12-01 12:52:30|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109.05|3518
1606827160000|2020-12-01 12:52:40|109.25|109.1|109.2|109.1|109.25|109.15|109.2|109.1|32645
1606827170000|2020-12-01 12:52:50|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|1890
1606827180000|2020-12-01 12:53:00|||||||||5245
1606827190000|2020-12-01 12:53:10|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|1576
1606827200000|2020-12-01 12:53:20|109.2|109.1|109.1|108.95|109.2|109.1|109.05|108.95|45161
1606827210000|2020-12-01 12:53:30|109.15|109|109.1|108.95|109.2|109.1|109.05|108.95|15079
1606827220000|2020-12-01 12:53:40||109||109||109||109|2304
1606827230000|2020-12-01 12:53:50|109.05|108.95|109.05|108.95|109.05|109|109.05|108.95|6481
1606827250000|2020-12-01 12:54:10|109|108.9|108.95|108.85|109|108.9|108.95|108.85|3690
1606827260000|2020-12-01 12:54:20|109|108.8|109.05|108.85|109.05|108.9|109|108.8|31396
1606827270000|2020-12-01 12:54:30|109|108.9|108.95|108.9|109|108.95|108.95|108.85|1036
1606827280000|2020-12-01 12:54:40|109||108.95||109||108.95||554
1606827290000|2020-12-01 12:54:50|||||||||1348
1606827300000|2020-12-01 12:55:00|109|108.95|109.15|109.05|109.15|109.05|109|108.95|8264
1606827320000|2020-12-01 12:55:20|109.2|109.1|109.1|109.05|109.2|109.1|109.1|109.05|6548
1606827330000|2020-12-01 12:55:30|109.15|109.1|109.2|109.1|109.2|109.1|109.15|109.1|1610
1606827340000|2020-12-01 12:55:40|||||||||458
1606827390000|2020-12-01 12:56:30|109.25|109.15|109.25|109.2|109.25|109.2|109.2|109.15|9938
1606827400000|2020-12-01 12:56:40|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.2|36122
1606827410000|2020-12-01 12:56:50|||||||||24250
1606827420000|2020-12-01 12:57:00||109.3||109.3||109.3||109.3|3000
1606827450000|2020-12-01 12:57:30|109.3|109.25|109.3|109.15|109.3|109.25|109.3|109.15|7758
1606827460000|2020-12-01 12:57:40||109.2||109.2||109.2||109.2|528
1606827520000|2020-12-01 12:58:40|||||||||1811
1606827540000|2020-12-01 12:59:00|||||||||48711
1606827550000|2020-12-01 12:59:10|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|51
1606827580000|2020-12-01 12:59:40|||||||||1829
1606827600000|2020-12-01 13:00:00|109.4|109.3|109.4|109.35|109.4|109.35|109.35|109.3|9925
1606827610000|2020-12-01 13:00:10|109.35|109.3|109.4|109.3|109.4|109.3|109.35|109.3|6563
1606827620000|2020-12-01 13:00:20||109.35||109.3||109.35||109.3|1636
1606827640000|2020-12-01 13:00:40||109.35||109.35||109.35||109.35|0
1606827650000|2020-12-01 13:00:50|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.35|7335
1606827660000|2020-12-01 13:01:00|109.5|109.4|109.5|109.4|109.5|109.45|109.45|109.4|6897
1606827670000|2020-12-01 13:01:10|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.4|1396
1606827740000|2020-12-01 13:02:20|109.5|109.4|109.4|109.35|109.5|109.4|109.4|109.35|12078
1606827750000|2020-12-01 13:02:30|109.35|109.3|109.4|109.25|109.4|109.3|109.3|109.2|3492
1606827770000|2020-12-01 13:02:50|||||||||1206
1606827820000|2020-12-01 13:03:40||109.3||109.3||109.3||109.3|3009
1606827830000|2020-12-01 13:03:50|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|9350
1606827840000|2020-12-01 13:04:00|||||||||1828
1606827850000|2020-12-01 13:04:10|||||||||82
1606827880000|2020-12-01 13:04:40|109.3|109.2|109.3|109.15|109.3|109.2|109.3|109.15|2566
1606827900000|2020-12-01 13:05:00||109.2||109.2||109.2||109.2|0
1606827920000|2020-12-01 13:05:20|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|9713
1606827960000|2020-12-01 13:06:00|109.2|109.1|109.2|109.1|109.2|109.15|109.15|109.1|14281
1606827980000|2020-12-01 13:06:20|109.15||109.2||109.2||109.15||0
1606827990000|2020-12-01 13:06:30|||||||||884
1606828000000|2020-12-01 13:06:40|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|14797
1606828010000|2020-12-01 13:06:50|||||||||20000
1606828020000|2020-12-01 13:07:00|||||||||5870
1606828040000|2020-12-01 13:07:20|||||||||4062
1606828080000|2020-12-01 13:08:00|||||||||11117
1606828110000|2020-12-01 13:08:30|109.25|109.15|109.25|109.15|109.25|109.2|109.25|109.15|16052
1606828190000|2020-12-01 13:09:50|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|23008
1606828200000|2020-12-01 13:10:00|109.3|109.2|109.2|109.15|109.3|109.25|109.2|109.15|28953
1606828210000|2020-12-01 13:10:10|109.15|109.1|109.15|109.1|109.2|109.1|109.15|109.1|7360
1606828220000|2020-12-01 13:10:20|||||||||3500
1606828230000|2020-12-01 13:10:30|109.2||109.2||109.2||109.2||2081
1606828240000|2020-12-01 13:10:40||109.15||109.15||109.15||109.15|6
1606828250000|2020-12-01 13:10:50|109.25||109.25||109.25||109.25||8819
1606828260000|2020-12-01 13:11:00|||||||||82
1606828270000|2020-12-01 13:11:10|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|5686
1606828280000|2020-12-01 13:11:20|||||||||2917
1606828330000|2020-12-01 13:12:10|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|1313
1606828340000|2020-12-01 13:12:20|||||||||915
1606828350000|2020-12-01 13:12:30|109.3|109.2|109.25|109.2|109.3|109.25|109.2|109.15|10008
1606828360000|2020-12-01 13:12:40|109.3|109.25|109.25|109.2|109.3|109.25|109.25|109.2|31536
1606828370000|2020-12-01 13:12:50|109.3|109.25|109.3|109.25|109.3|109.25|109.3|109.25|19160
1606828380000|2020-12-01 13:13:00|||||||||1000
1606828390000|2020-12-01 13:13:10||109.2||109.2||109.2||109.2|691
1606828420000|2020-12-01 13:13:40|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.1|8052
1606828430000|2020-12-01 13:13:50|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109|12210
1606828440000|2020-12-01 13:14:00|||||||||10000
1606828470000|2020-12-01 13:14:30|||||||||10000
1606828490000|2020-12-01 13:14:50|109.2|109.1|109.2|109.1|109.2|109.15|109.2|109.05|4043
1606828500000|2020-12-01 13:15:00|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|6635
1606828530000|2020-12-01 13:15:30|109.2|109.1|109.2|109.15|109.2|109.15|109.15|109.1|4556
1606828560000|2020-12-01 13:16:00|||||||||2279
1606828570000|2020-12-01 13:16:10|109.15|109.1|109.15|109.05|109.2|109.1|109.15|109.05|3496
1606828590000|2020-12-01 13:16:30|||||||||9180
1606828600000|2020-12-01 13:16:40|||||||||4110
1606828640000|2020-12-01 13:17:20|109.2|109.1|109.2|109.1|109.2|109.1|109.2|109.1|2100
1606828650000|2020-12-01 13:17:30|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|5468
1606828690000|2020-12-01 13:18:10|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|7348
1606828770000|2020-12-01 13:19:30|||||||||28245
1606828780000|2020-12-01 13:19:40|109.1|109|108.9|108.85|109.1|109|108.9|108.85|15838
1606828790000|2020-12-01 13:19:50|108.95|108.9|109|108.9|109|108.9|108.95|108.9|569
1606828800000|2020-12-01 13:20:00|109.05|108.95|109.05|108.95|109.1|108.95|109|108.95|2080
1606828820000|2020-12-01 13:20:20|109|108.9|108.95|108.85|109|108.9|108.95|108.85|2521
1606828830000|2020-12-01 13:20:30|109||109||109||109||0
1606828840000|2020-12-01 13:20:40|108.95||108.95||108.95||108.95||0
1606828860000|2020-12-01 13:21:00|||||||||4563
1606828890000|2020-12-01 13:21:30|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|3008
1606828900000|2020-12-01 13:21:40||108.85||108.85||108.85||108.85|747
1606828920000|2020-12-01 13:22:00|108.9|108.8|108.95|108.85|108.95|108.9|108.85|108.8|2036
1606828950000|2020-12-01 13:22:30|||||||||5483
1606828960000|2020-12-01 13:22:40|109|108.9|109|108.9|109|108.95|109|108.9|6452
1606828970000|2020-12-01 13:22:50|108.95||108.95||108.95||108.95||484
1606828980000|2020-12-01 13:23:00|109||109||109||109||0
1606828990000|2020-12-01 13:23:10|109.05|108.95|109|108.9|109.1|109|108.95|108.85|16902
1606829010000|2020-12-01 13:23:30|108.95|108.85|108.85|108.7|108.95|108.85|108.8|108.7|112874
1606829020000|2020-12-01 13:23:40||108.8||108.75||108.8||108.75|1923
1606829050000|2020-12-01 13:24:10||108.8||108.8||108.8||108.8|0
1606829060000|2020-12-01 13:24:20|108.8|108.75|108.75|108.65|108.8|108.75|108.75|108.65|7614
1606829070000|2020-12-01 13:24:30|108.7|108.6|108.85|108.8|108.85|108.8|108.65|108.55|55782
1606829080000|2020-12-01 13:24:40|108.9|108.85|108.95|108.85|108.95|108.9|108.85|108.8|13577
1606829100000|2020-12-01 13:25:00|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.85|1329
1606829110000|2020-12-01 13:25:10||108.9||108.85||108.9||108.85|0
1606829120000|2020-12-01 13:25:20|108.9|108.8|108.9|108.8|108.95|108.85|108.85|108.8|25738
1606829130000|2020-12-01 13:25:30|||||||||5673
1606829140000|2020-12-01 13:25:40|108.95|108.85|108.95|108.85|109|108.85|108.95|108.85|9678
1606829170000|2020-12-01 13:26:10|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.75|6504
1606829180000|2020-12-01 13:26:20|108.8|108.8|108.85|108.75|108.9|108.8|108.8|108.75|2386
1606829210000|2020-12-01 13:26:50|||||||||22849
1606829220000|2020-12-01 13:27:00|108.9|108.8|108.95|108.8|108.95|108.8|108.9|108.8|10051
1606829230000|2020-12-01 13:27:10|108.9|108.75|108.85|108.75|108.9|108.75|108.85|108.75|5681
1606829240000|2020-12-01 13:27:20|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|5626
1606829250000|2020-12-01 13:27:30|108.85|108.75|108.85|108.75|108.9|108.75|108.85|108.75|19319
1606829270000|2020-12-01 13:27:50|||||||||20158
1606829280000|2020-12-01 13:28:00|||||||||4559
1606829300000|2020-12-01 13:28:20|108.8|108.7|108.85|108.75|108.85|108.75|108.75|108.7|15040
1606829320000|2020-12-01 13:28:40|||||||||450
1606829330000|2020-12-01 13:28:50|108.9|108.8|108.95|108.8|108.95|108.85|108.9|108.8|19862
1606829350000|2020-12-01 13:29:10|108.9||108.9||108.9||108.9||11370
1606829380000|2020-12-01 13:29:40|||||||||1361
1606829390000|2020-12-01 13:29:50|108.95|108.85|108.95|108.85|109|108.9|108.95|108.85|82592
1606829400000|2020-12-01 13:30:00||108.9||108.9||108.9||108.9|50
1606829410000|2020-12-01 13:30:10|||||||||300
1606829420000|2020-12-01 13:30:20|109|108.95|109|108.9|109.05|109|109|108.9|22387
1606829440000|2020-12-01 13:30:40|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|4954
1606829460000|2020-12-01 13:31:00|108.85||108.9||108.9||108.85||6443
1606829490000|2020-12-01 13:31:30|108.85|108.75|108.75|108.7|108.9|108.75|108.75|108.7|2482
1606829510000|2020-12-01 13:31:50|108.8|108.75|108.8|108.7|108.85|108.75|108.8|108.7|12248
1606829520000|2020-12-01 13:32:00|||||||||1731
1606829530000|2020-12-01 13:32:10|108.75|108.65|108.7|108.6|108.75|108.65|108.65|108.6|3486
1606829540000|2020-12-01 13:32:20|||||||||1446
1606829550000|2020-12-01 13:32:30|108.65|108.55|108.6|108.5|108.7|108.6|108.6|108.5|44173
1606829560000|2020-12-01 13:32:40|108.55|108.45|108.6|108.45|108.6|108.45|108.5|108.45|39428
1606829570000|2020-12-01 13:32:50|||||||||11321
1606829580000|2020-12-01 13:33:00|||||||||816
1606829590000|2020-12-01 13:33:10|108.55|108.5|108.5|108.45|108.6|108.5|108.5|108.45|17937
1606829600000|2020-12-01 13:33:20|108.55||108.55||108.55||108.5||4837
1606829610000|2020-12-01 13:33:30|108.6|108.5|108.55|108.45|108.6|108.5|108.55|108.45|1086
1606829620000|2020-12-01 13:33:40|||||||||2027
1606829640000|2020-12-01 13:34:00|||||||||1
1606829650000|2020-12-01 13:34:10|108.6|108.5|108.6|108.5|108.65|108.6|108.6|108.5|3350
1606829660000|2020-12-01 13:34:20|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|2872
1606829690000|2020-12-01 13:34:50|108.6|108.6|108.75|108.65|108.75|108.7|108.6|108.6|16040
1606829700000|2020-12-01 13:35:00|108.8|108.7|108.9|108.8|108.95|108.9|108.8|108.7|13253
1606829710000|2020-12-01 13:35:10|||||||||998
1606829720000|2020-12-01 13:35:20|108.95|108.85|108.95|108.85|108.95|108.9|108.95|108.8|6012
1606829730000|2020-12-01 13:35:30|||||||||5449
1606829750000|2020-12-01 13:35:50|108.9|108.8|108.85|108.75|108.9|108.8|108.85|108.7|19430
1606829760000|2020-12-01 13:36:00|||||||||4174
1606829770000|2020-12-01 13:36:10|||||||||1372
1606829820000|2020-12-01 13:37:00|||||||||1366
1606829830000|2020-12-01 13:37:10||108.8||108.8||108.8||108.8|2533
1606829850000|2020-12-01 13:37:30|108.8|108.75|108.8|108.7|108.8|108.75|108.8|108.7|2633
1606829870000|2020-12-01 13:37:50|||||||||55
1606829880000|2020-12-01 13:38:00|108.85|108.75|108.85|108.75|108.85|108.8|108.85|108.75|7060
1606829890000|2020-12-01 13:38:10|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|0
1606829910000|2020-12-01 13:38:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|27025
1606829930000|2020-12-01 13:38:50|108.9|108.8|109.2|109.1|109.3|109.2|108.9|108.8|61304
1606829940000|2020-12-01 13:39:00||109.15||109.1||109.15||109.1|3026
1606829950000|2020-12-01 13:39:10|||||||||300
1606829960000|2020-12-01 13:39:20|||||||||2270
1606829980000|2020-12-01 13:39:40|||||||||366
1606829990000|2020-12-01 13:39:50|109.15|109.05|109.15|109|109.15|109.05|109.15|109|11962
1606830010000|2020-12-01 13:40:10||109.05||109.05||109.05||109.05|1450
1606830050000|2020-12-01 13:40:50|109.2|109.1|109.1|108.95|109.2|109.1|109.05|108.95|13577
1606830070000|2020-12-01 13:41:10|109.05|109|109.05|108.95|109.05|109|109.05|108.95|2035
1606830080000|2020-12-01 13:41:20|109|108.9|109|108.85|109|108.9|108.95|108.85|6500
1606830090000|2020-12-01 13:41:30||108.9||108.9||108.9||108.9|0
1606830100000|2020-12-01 13:41:40|108.95||108.95||109||108.95||0
1606830110000|2020-12-01 13:41:50||108.85||108.85||108.85||108.85|3688
1606830120000|2020-12-01 13:42:00|108.9||108.9||108.9||108.9||0
1606830160000|2020-12-01 13:42:40||108.8||108.8||108.8||108.8|25
1606830230000|2020-12-01 13:43:50|||||||||4600
1606830260000|2020-12-01 13:44:20|108.85||108.85||108.85||108.85||563
1606830270000|2020-12-01 13:44:30|||||||||3675
1606830280000|2020-12-01 13:44:40|||||||||537
1606830290000|2020-12-01 13:44:50|108.9|108.85|108.95|108.85|108.95|108.85|108.9|108.8|11953
1606830300000|2020-12-01 13:45:00|109|108.9|109.1|109|109.1|109.05|109|108.9|12405
1606830310000|2020-12-01 13:45:10|109.15|109.05|109.15|109.1|109.15|109.1|109.15|109.05|8707
1606830320000|2020-12-01 13:45:20|109.2|109.15|109.35|109.25|109.35|109.25|109.2|109.15|15405
1606830330000|2020-12-01 13:45:30|109.3|109.3|109.3|109.2|109.3|109.3|109.3|109.2|8241
1606830410000|2020-12-01 13:46:50|109.25|109.15|109.25|109.15|109.3|109.2|109.25|109.15|14778
1606830420000|2020-12-01 13:47:00||109.2||109.15||109.2||109.15|1686
1606830460000|2020-12-01 13:47:40|109.2||109.25||109.25||109.2||0
1606830470000|2020-12-01 13:47:50|||||||||1000
1606830480000|2020-12-01 13:48:00|||||||||776
1606830510000|2020-12-01 13:48:30||109.2||109.2||109.2||109.2|0
1606830530000|2020-12-01 13:48:50|109.3|109.15|109.3|109.15|109.35|109.25|109.3|109.15|14126
1606830550000|2020-12-01 13:49:10||109.2||109.2||109.2||109.2|14
1606830560000|2020-12-01 13:49:20|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|1500
1606830590000|2020-12-01 13:49:50|||||||||809
1606830600000|2020-12-01 13:50:00|109.2|109.1|109.15|109.1|109.2|109.1|109.15|109.1|4545
1606830620000|2020-12-01 13:50:20|109.1|109.05|109.1|109|109.1|109.05|109.1|109|10363
1606830630000|2020-12-01 13:50:30|||||||||28504
1606830640000|2020-12-01 13:50:40|||||||||7592
1606830650000|2020-12-01 13:50:50|109.05|108.95|109.1|108.95|109.1|108.95|109|108.95|6376
1606830660000|2020-12-01 13:51:00||109||109||109||109|0
1606830690000|2020-12-01 13:51:30|109.05|108.95|109|108.95|109.05|108.95|109|108.95|25975
1606830700000|2020-12-01 13:51:40|109.05||109.05||109.05||109.05||275
1606830710000|2020-12-01 13:51:50|109.1||109.05||109.1||109.05||15
1606830720000|2020-12-01 13:52:00||109||109||109||109|18597
1606830740000|2020-12-01 13:52:20||108.95||108.95||108.95||108.95|2235
1606830760000|2020-12-01 13:52:40|||||||||17326
1606830790000|2020-12-01 13:53:10|109.1|109|109.1|109|109.1|109|109.1|109|6533
1606830800000|2020-12-01 13:53:20|||||||||23418
1606830810000|2020-12-01 13:53:30||109.05||109||109.05||109|179
1606830820000|2020-12-01 13:53:40|109.15|109.05|109.25|109.15|109.25|109.15|109.15|109.05|15448
1606830830000|2020-12-01 13:53:50|||||||||11535
1606830840000|2020-12-01 13:54:00|109.3|109.2|109.2|109.05|109.35|109.25|109.2|109.05|15430
1606830850000|2020-12-01 13:54:10|||||||||1076
1606830890000|2020-12-01 13:54:50|109.15|109|109.15|109|109.15|109|109.05|108.95|6036
1606830900000|2020-12-01 13:55:00|||||||||740
1606830920000|2020-12-01 13:55:20|||||||||33800
1606830950000|2020-12-01 13:55:50|109.2|109.05|109.25|109.15|109.25|109.15|109.2|109.05|9694
1606830960000|2020-12-01 13:56:00|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|2463
1606831030000|2020-12-01 13:57:10|109.25|109.15|109.25|109.1|109.25|109.15|109.2|109.1|5936
1606831070000|2020-12-01 13:57:50|||||||||400
1606831100000|2020-12-01 13:58:20|||||||||628
1606831120000|2020-12-01 13:58:40||109.15||109.15||109.15||109.15|966
1606831150000|2020-12-01 13:59:10|||||||||1300
1606831160000|2020-12-01 13:59:20|||||||||2000
1606831180000|2020-12-01 13:59:40|109.3||109.3||109.3||109.3||5450
1606831190000|2020-12-01 13:59:50|109.25||109.25||109.25||109.25||0
1606831200000|2020-12-01 14:00:00|109.2|109.1|109.15|109|109.2|109.1|109.15|109|8105
1606831230000|2020-12-01 14:00:30|109.1||109.1||109.1||109.1||178
1606831260000|2020-12-01 14:01:00|109.15|109.05|109.2|109.1|109.2|109.15|109.15|109.05|8949
1606831270000|2020-12-01 14:01:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.1|8514
1606831280000|2020-12-01 14:01:20|||||||||150
1606831310000|2020-12-01 14:01:50|||||||||141
1606831320000|2020-12-01 14:02:00|109.2||109.2||109.2||109.2||0
1606831330000|2020-12-01 14:02:10|109.15|109.1|109.15|109|109.15|109.1|109.1|109|9640
1606831360000|2020-12-01 14:02:40|109.1|108.95|108.95|108.8|109.1|108.95|108.8|108.7|6398
1606831370000|2020-12-01 14:02:50|||||||||277
1606831380000|2020-12-01 14:03:00|||||||||14599
1606831390000|2020-12-01 14:03:10|||||||||6986
1606831400000|2020-12-01 14:03:20|108.9|108.85|108.9|108.8|108.95|108.9|108.9|108.8|5493
1606831430000|2020-12-01 14:03:50|||||||||15
1606831440000|2020-12-01 14:04:00||108.85||108.8||108.85||108.8|0
1606831450000|2020-12-01 14:04:10|108.85||108.85||108.85||108.85||250
1606831460000|2020-12-01 14:04:20||108.75||108.75||108.75||108.75|2210
1606831470000|2020-12-01 14:04:30|||||||||9134
1606831490000|2020-12-01 14:04:50|108.9|108.8|109|108.9|109|108.9|108.9|108.8|40300
1606831500000|2020-12-01 14:05:00|109.05|108.95|109|108.85|109.05|108.95|109|108.85|2041
1606831510000|2020-12-01 14:05:10|109.05|108.9|109.05|108.9|109.05|108.9|109.05|108.9|209
1606831520000|2020-12-01 14:05:20||108.95||108.9||108.95||108.9|0
1606831530000|2020-12-01 14:05:30|||||||||2429
1606831540000|2020-12-01 14:05:40||108.95||108.95||108.95||108.95|184
1606831550000|2020-12-01 14:05:50|109|108.9|109|108.9|109|108.9|109|108.9|1730
1606831560000|2020-12-01 14:06:00|||||||||4610
1606831570000|2020-12-01 14:06:10||108.95||108.95||108.95||108.95|22
1606831580000|2020-12-01 14:06:20||108.9||108.9||108.95||108.9|903
1606831600000|2020-12-01 14:06:40|108.95|108.85|108.9|108.8|108.95|108.85|108.9|108.8|9449
1606831610000|2020-12-01 14:06:50|108.95|108.85|109|108.9|109|108.9|108.9|108.85|5458
1606831620000|2020-12-01 14:07:00|||||||||171
1606831630000|2020-12-01 14:07:10|||||||||700
1606831680000|2020-12-01 14:08:00|108.95|108.85|108.9|108.85|108.95|108.9|108.9|108.85|14289
1606831690000|2020-12-01 14:08:10|108.95||108.95||108.95||108.95||0
1606831730000|2020-12-01 14:08:50|109|108.9|109|108.9|109|108.95|109|108.9|0
1606831740000|2020-12-01 14:09:00|||||||||1800
1606831770000|2020-12-01 14:09:30|109.05|108.95|109.1|109|109.1|109|109|108.9|26175
1606831800000|2020-12-01 14:10:00|||||||||20000
1606831820000|2020-12-01 14:10:20|109.05|109.05|109.1|109|109.1|109.05|109.05|109|12771
1606831830000|2020-12-01 14:10:30||109.05||109||109.05||109|44
1606831840000|2020-12-01 14:10:40|109.15|109.05|109.25|109.15|109.25|109.15|109.15|109.05|5538
1606831850000|2020-12-01 14:10:50|||||||||5000
1606831860000|2020-12-01 14:11:00|109.2|109.1|109.2|109.05|109.25|109.1|109.15|109.05|4241
1606831930000|2020-12-01 14:12:10||109.1||109.1||109.1||109.1|115
1606831950000|2020-12-01 14:12:30|||||||||900
1606831960000|2020-12-01 14:12:40|109.25||109.25||109.25||109.25||8811
1606831970000|2020-12-01 14:12:50|109.2||109.2||109.2||109.2||539
1606831980000|2020-12-01 14:13:00|||||||||28637
1606832000000|2020-12-01 14:13:20|109.15|109.05|109.25|109.1|109.25|109.1|109.1|109.05|7435
1606832010000|2020-12-01 14:13:30||109.15||109.15||109.15||109.15|0
1606832020000|2020-12-01 14:13:40|||||||||20000
1606832040000|2020-12-01 14:14:00||109.1||109.15||109.15||109.1|2749
1606832050000|2020-12-01 14:14:10|109.2|109.1|109.2|109.05|109.2|109.15|109.2|109.05|5040
1606832120000|2020-12-01 14:15:20|109.25|109.1|109.2|109.15|109.25|109.15|109.2|109.1|275
1606832140000|2020-12-01 14:15:40|109.25|109.2|109.25|109.2|109.25|109.2|109.25|109.2|12604
1606832160000|2020-12-01 14:16:00|109.2|109.15|109.2|109.1|109.2|109.15|109.15|109.05|14351
1606832170000|2020-12-01 14:16:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|0
1606832180000|2020-12-01 14:16:20|||||||||2728
1606832190000|2020-12-01 14:16:30|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|19641
1606832200000|2020-12-01 14:16:40|||||||||34
1606832210000|2020-12-01 14:16:50|109.3|109.2|109.2|109.1|109.3|109.25|109.2|109.1|13622
1606832220000|2020-12-01 14:17:00|109.25||109.2||109.25||109.2||1997
1606832230000|2020-12-01 14:17:10|||||||||2302
1606832240000|2020-12-01 14:17:20|||||||||5219
1606832250000|2020-12-01 14:17:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|3055
1606832260000|2020-12-01 14:17:40|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|2537
1606832340000|2020-12-01 14:19:00||109.3||109.3||109.3||109.3|149
1606832360000|2020-12-01 14:19:20|109.3|109.25|109.35|109.3|109.35|109.3|109.3|109.2|11398
1606832370000|2020-12-01 14:19:30|109.4|109.35|109.35|109.3|109.4|109.35|109.35|109.3|6128
1606832380000|2020-12-01 14:19:40|109.3|109.25|109.3|109.2|109.3|109.25|109.3|109.2|3262
1606832390000|2020-12-01 14:19:50|||||||||250
1606832430000|2020-12-01 14:20:30|||||||||2000
1606832440000|2020-12-01 14:20:40|109.35|109.25|109.35|109.3|109.35|109.3|109.35|109.25|5262
1606832450000|2020-12-01 14:20:50|||||||||3917
1606832460000|2020-12-01 14:21:00|||||||||1590
1606832480000|2020-12-01 14:21:20|109.3|109.25|109.3|109.15|109.3|109.25|109.25|109.15|24426
1606832500000|2020-12-01 14:21:40|109.35|109.2|109.35|109.25|109.35|109.25|109.35|109.2|1554
1606832540000|2020-12-01 14:22:20|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|5431
1606832550000|2020-12-01 14:22:30|109.2|109.2|109.25|109.2|109.25|109.2|109.2|109.15|2508
1606832560000|2020-12-01 14:22:40|109.3||109.3||109.3||109.3||1293
1606832590000|2020-12-01 14:23:10|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.15|6678
1606832600000|2020-12-01 14:23:20|||||||||172
1606832610000|2020-12-01 14:23:30|109.2||109.2||109.2||109.2||10
1606832630000|2020-12-01 14:23:50|||||||||4546
1606832640000|2020-12-01 14:24:00|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.2|13373
1606832650000|2020-12-01 14:24:10|||||||||1000
1606832660000|2020-12-01 14:24:20|||||||||1132
1606832680000|2020-12-01 14:24:40|109.25|109.25|109.35|109.25|109.35|109.25|109.25|109.25|14841
1606832690000|2020-12-01 14:24:50|109.4|109.3|109.4|109.35|109.4|109.35|109.4|109.3|6301
1606832710000|2020-12-01 14:25:10|109.45||109.45||109.45||109.45||4805
1606832720000|2020-12-01 14:25:20|109.4|109.3|109.4|109.25|109.4|109.3|109.4|109.25|10155
1606832760000|2020-12-01 14:26:00|||||||||2877
1606832780000|2020-12-01 14:26:20|109.35|109.2|109.3|109.15|109.35|109.2|109.25|109.15|13078
1606832790000|2020-12-01 14:26:30|109.25|109.1|109.25|109.1|109.25|109.1|109.2|109.1|4091
1606832800000|2020-12-01 14:26:40|||||||||11846
1606832810000|2020-12-01 14:26:50|||||||||2130
1606832820000|2020-12-01 14:27:00|||||||||25752
1606832850000|2020-12-01 14:27:30|109.2|109.2|109.2|109.1|109.25|109.2|109.2|109.1|3436
1606832860000|2020-12-01 14:27:40|109.15|109.05|109.2|109.1|109.2|109.1|109.15|109.05|7395
1606832870000|2020-12-01 14:27:50|109.15|109.05|109.2|109.1|109.2|109.15|109.15|109.05|4616
1606832910000|2020-12-01 14:28:30|109.15|109.15|109.2|109.1|109.2|109.15|109.15|109.1|2970
1606832920000|2020-12-01 14:28:40|||||||||450
1606832970000|2020-12-01 14:29:30|||||||||5832
1606832980000|2020-12-01 14:29:40|109.15|109.05|109.15|109.1|109.15|109.1|109.15|109.05|3765
1606832990000|2020-12-01 14:29:50|||||||||15
1606833000000|2020-12-01 14:30:00|109.2|109.15|109.4|109.3|109.45|109.35|109.2|109.1|81900
1606833010000|2020-12-01 14:30:10|||||||||14548
1606833020000|2020-12-01 14:30:20|109.35|109.25|109.35|109.25|109.35|109.3|109.35|109.25|9277
1606833030000|2020-12-01 14:30:30||109.3||109.3||109.3||109.3|1999
1606833040000|2020-12-01 14:30:40||109.25||109.25||109.25||109.25|3470
1606833060000|2020-12-01 14:31:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|6964
1606833070000|2020-12-01 14:31:10|109.35||109.4||109.4||109.35||5371
1606833080000|2020-12-01 14:31:20|||||||||5364
1606833090000|2020-12-01 14:31:30|109.35||109.4||109.4||109.35||1216
1606833110000|2020-12-01 14:31:50|109.35|109.25|109.3|109.2|109.35|109.3|109.3|109.2|18727
1606833120000|2020-12-01 14:32:00|109.25||109.25||109.25||109.25||108
1606833130000|2020-12-01 14:32:10|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.15|1249
1606833140000|2020-12-01 14:32:20|||||||||237
1606833150000|2020-12-01 14:32:30|109.3|109.2|109.25|109.15|109.35|109.25|109.25|109.15|25529
1606833160000|2020-12-01 14:32:40|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|4194
1606833170000|2020-12-01 14:32:50|109.35|109.3|109.35|109.25|109.4|109.3|109.35|109.25|15981
1606833180000|2020-12-01 14:33:00|109.3|109.3|109.35|109.3|109.35|109.3|109.3|109.25|3990
1606833190000|2020-12-01 14:33:10|109.3|109.25|109.3|109.2|109.3|109.25|109.3|109.2|1206
1606833200000|2020-12-01 14:33:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|0
1606833210000|2020-12-01 14:33:30||109.3||109.3||109.3||109.25|7500
1606833220000|2020-12-01 14:33:40||109.25||109.25||109.25||109.25|2006
1606833230000|2020-12-01 14:33:50|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.2|9157
1606833240000|2020-12-01 14:34:00|109.25||109.25||109.3||109.25||4090
1606833250000|2020-12-01 14:34:10|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.15|3805
1606833260000|2020-12-01 14:34:20|109.2||109.2||109.2||109.2||0
1606833270000|2020-12-01 14:34:30|109.15|109.1|109.15|109.05|109.2|109.15|109.15|109.05|25904
1606833280000|2020-12-01 14:34:40|109.1|109|109.15|109.05|109.15|109.05|109.1|109|11069
1606833290000|2020-12-01 14:34:50|109.1|109|109.15|109.05|109.15|109.05|109.1|109|6207
1606833310000|2020-12-01 14:35:10|109.1|109|109|108.9|109.1|109|109|108.9|21975
1606833320000|2020-12-01 14:35:20||108.85||108.9||108.9||108.85|7922
1606833330000|2020-12-01 14:35:30|109.05|108.95|109.05|108.95|109.05|109|109|108.95|8553
1606833350000|2020-12-01 14:35:50|109|108.9|109|108.95|109|108.95|109|108.9|1419
1606833360000|2020-12-01 14:36:00|109.05|109|109.2|109.1|109.2|109.15|109.05|109|43029
1606833370000|2020-12-01 14:36:10|109.25|109.15|109.2|109.15|109.25|109.15|109.2|109.15|64673
1606833380000|2020-12-01 14:36:20|109.25|109.2|109.3|109.25|109.3|109.25|109.25|109.2|5306
1606833390000|2020-12-01 14:36:30|109.35|109.3|109.4|109.3|109.4|109.35|109.3|109.25|37908
1606833400000|2020-12-01 14:36:40|109.45|109.35|109.45|109.35|109.45|109.35|109.4|109.3|15763
1606833420000|2020-12-01 14:37:00|109.5|109.4|109.6|109.55|109.6|109.55|109.5|109.4|11266
1606833430000|2020-12-01 14:37:10|109.65|109.6|109.7|109.6|109.7|109.6|109.65|109.55|14602
1606833440000|2020-12-01 14:37:20|||||||||2579
1606833450000|2020-12-01 14:37:30|109.65||109.7||109.7||109.65||9286
1606833460000|2020-12-01 14:37:40|||||||||500
1606833470000|2020-12-01 14:37:50|109.75|109.65|109.8|109.7|109.8|109.75|109.75|109.65|14585
1606833480000|2020-12-01 14:38:00|||||||||22523
1606833490000|2020-12-01 14:38:10|109.85|109.75|109.95|109.8|109.95|109.85|109.85|109.7|28249
1606833500000|2020-12-01 14:38:20||109.85||109.85||109.85||109.8|9694
1606833510000|2020-12-01 14:38:30|110|109.9|109.95|109.85|110|109.9|109.9|109.85|9026
1606833520000|2020-12-01 14:38:40|109.9|109.9|109.9|109.85|109.9|109.9|109.9|109.85|1933
1606833530000|2020-12-01 14:38:50|109.85|109.8|109.85|109.75|109.85|109.8|109.85|109.75|25586
1606833540000|2020-12-01 14:39:00|109.8||109.85||109.85||109.8||2588
1606833570000|2020-12-01 14:39:30|||||||||8664
1606833600000|2020-12-01 14:40:00|||||||||3000
1606833630000|2020-12-01 14:40:30|||||||||655
1606833640000|2020-12-01 14:40:40|109.8|109.7|109.8|109.7|109.85|109.7|109.7|109.65|46292
1606833650000|2020-12-01 14:40:50|109.75||109.8||109.8||109.75||2548
1606833660000|2020-12-01 14:41:00|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|8761
1606833670000|2020-12-01 14:41:10|109.8|109.7|109.8|109.75|109.8|109.75|109.8|109.7|3965
1606833680000|2020-12-01 14:41:20|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.65|58306
1606833690000|2020-12-01 14:41:30|||||||||3164
1606833710000|2020-12-01 14:41:50|||||||||793
1606833730000|2020-12-01 14:42:10|109.75|109.65|109.6|109.5|109.75|109.65|109.5|109.4|11978
1606833740000|2020-12-01 14:42:20|109.65||109.65||109.65||109.65||1464
1606833760000|2020-12-01 14:42:40|||||||||1004
1606833770000|2020-12-01 14:42:50|109.6|109.45|109.55|109.4|109.6|109.45|109.5|109.4|10678
1606833800000|2020-12-01 14:43:20|109.6|109.45|109.6|109.45|109.6|109.45|109.55|109.45|19794
1606833810000|2020-12-01 14:43:30|109.55||109.55||109.55||109.55||30
1606833840000|2020-12-01 14:44:00|109.5|109.5|109.45|109.35|109.55|109.5|109.4|109.35|21769
1606833850000|2020-12-01 14:44:10|109.4||109.4||109.4||109.4||3
1606833860000|2020-12-01 14:44:20|109.35|109.3|109.35|109.25|109.4|109.3|109.35|109.25|6733
1606833870000|2020-12-01 14:44:30|||||||||1857
1606833890000|2020-12-01 14:44:50|109.4|109.3|109.45|109.3|109.45|109.4|109.4|109.25|15413
1606833900000|2020-12-01 14:45:00|109.5|109.35|109.55|109.5|109.55|109.5|109.5|109.35|2499
1606833910000|2020-12-01 14:45:10|109.6|109.55|109.5|109.4|109.6|109.55|109.5|109.4|10566
1606833930000|2020-12-01 14:45:30|109.55|109.45|109.65|109.55|109.65|109.55|109.55|109.45|3354
1606833940000|2020-12-01 14:45:40|||||||||9140
1606833950000|2020-12-01 14:45:50|109.7||109.65||109.7||109.65||84
1606833960000|2020-12-01 14:46:00|109.7|109.6|109.65|109.6|109.7|109.6|109.65|109.55|10
1606833970000|2020-12-01 14:46:10|109.7|109.65|109.7|109.65|109.75|109.65|109.7|109.6|32224
1606833980000|2020-12-01 14:46:20|109.65|109.6|109.65|109.55|109.7|109.65|109.65|109.55|14868
1606833990000|2020-12-01 14:46:30|109.6|109.5|109.6|109.45|109.6|109.5|109.5|109.45|14380
1606834020000|2020-12-01 14:47:00||109.5||109.5||109.5||109.5|49313
1606834030000|2020-12-01 14:47:10|109.55|109.45|109.5|109.35|109.55|109.45|109.4|109.3|38973
1606834040000|2020-12-01 14:47:20|109.45|109.4|109.45|109.35|109.45|109.4|109.45|109.35|5
1606834050000|2020-12-01 14:47:30|109.4|109.3|109.4|109.3|109.4|109.3|109.35|109.3|20523
1606834060000|2020-12-01 14:47:40|||||||||5
1606834080000|2020-12-01 14:48:00|109.45|109.35|109.55|109.45|109.6|109.55|109.45|109.35|21928
1606834090000|2020-12-01 14:48:10|109.6|109.5|109.6|109.45|109.6|109.5|109.55|109.45|169
1606834110000|2020-12-01 14:48:30|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|3302
1606834120000|2020-12-01 14:48:40|109.5|109.4|109.45|109.35|109.5|109.4|109.45|109.35|4345
1606834150000|2020-12-01 14:49:10|109.4||109.4||109.4||109.4||2028
1606834160000|2020-12-01 14:49:20|109.35|109.3|109.45|109.35|109.45|109.35|109.35|109.3|10201
1606834170000|2020-12-01 14:49:30|109.5|109.4|109.45|109.4|109.5|109.4|109.45|109.4|0
1606834180000|2020-12-01 14:49:40|109.4|109.35|109.35|109.25|109.4|109.35|109.35|109.25|7279
1606834190000|2020-12-01 14:49:50|||||||||10000
1606834200000|2020-12-01 14:50:00|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|46
1606834210000|2020-12-01 14:50:10|109.35|109.25|109.4|109.25|109.4|109.3|109.35|109.25|118
1606834220000|2020-12-01 14:50:20||109.3||109.3||109.3||109.3|0
1606834230000|2020-12-01 14:50:30|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|9
1606834250000|2020-12-01 14:50:50|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|2804
1606834270000|2020-12-01 14:51:10|||||||||7314
1606834280000|2020-12-01 14:51:20||109.35||109.3||109.35||109.3|2078
1606834310000|2020-12-01 14:51:50|109.35||109.35||109.35||109.35||4235
1606834320000|2020-12-01 14:52:00|109.3|109.25|109.3|109.2|109.35|109.25|109.3|109.2|18139
1606834330000|2020-12-01 14:52:10|109.35||109.35||109.35||109.35||750
1606834340000|2020-12-01 14:52:20|109.3||109.3||109.3||109.3||0
1606834360000|2020-12-01 14:52:40|||||||||18202
1606834370000|2020-12-01 14:52:50|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.25|1166
1606834380000|2020-12-01 14:53:00|109.4|109.3|109.45|109.35|109.45|109.35|109.4|109.3|11532
1606834390000|2020-12-01 14:53:10|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|2396
1606834400000|2020-12-01 14:53:20|109.55|109.45|109.5|109.4|109.55|109.5|109.45|109.4|33676
1606834420000|2020-12-01 14:53:40|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|5995
1606834440000|2020-12-01 14:54:00|109.6|109.5|109.6|109.45|109.6|109.55|109.55|109.45|29716
1606834450000|2020-12-01 14:54:10|109.5||109.6||109.6||109.5||400
1606834460000|2020-12-01 14:54:20|109.55||109.55||109.55||109.55||2
1606834470000|2020-12-01 14:54:30||109.5||109.45||109.5||109.45|341
1606834480000|2020-12-01 14:54:40|109.5|109.4|109.5|109.4|109.55|109.45|109.5|109.4|8452
1606834490000|2020-12-01 14:54:50|||||||||100000
1606834500000|2020-12-01 14:55:00|109.3|109.35|109.3|109.2|109.45|109.35|109.3|109.2|48397
1606834510000|2020-12-01 14:55:10|109.35|109.25|109.3|109.2|109.35|109.25|109.3|109.2|8705
1606834530000|2020-12-01 14:55:30||109.25||109.25||109.25||109.25|394
1606834550000|2020-12-01 14:55:50|109.35||109.3||109.35||109.3||4896
1606834560000|2020-12-01 14:56:00|109.35|109.3|109.45|109.35|109.45|109.35|109.3|109.3|41582
1606834580000|2020-12-01 14:56:20|109.4|109.3|109.4|109.3|109.4|109.35|109.35|109.3|14483
1606834590000|2020-12-01 14:56:30|||||||||4177
1606834610000|2020-12-01 14:56:50|109.45|109.35|109.55|109.45|109.55|109.45|109.45|109.35|37682
1606834620000|2020-12-01 14:57:00|109.5|109.5|109.55|109.5|109.6|109.5|109.5|109.45|25337
1606834630000|2020-12-01 14:57:10|||||||||1842
1606834640000|2020-12-01 14:57:20|||||||||4844
1606834650000|2020-12-01 14:57:30|109.6|109.55|109.6|109.55|109.65|109.55|109.6|109.5|33271
1606834660000|2020-12-01 14:57:40|||||||||3395
1606834670000|2020-12-01 14:57:50|||||||||1386
1606834680000|2020-12-01 14:58:00|||||||||1150
1606834700000|2020-12-01 14:58:20|109.55|109.5|109.55|109.45|109.55|109.5|109.5|109.4|17920
1606834710000|2020-12-01 14:58:30|||||||||460
1606834720000|2020-12-01 14:58:40|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.45|9079
1606834730000|2020-12-01 14:58:50|109.65|109.55|109.7|109.6|109.7|109.6|109.6|109.5|113817
1606834740000|2020-12-01 14:59:00|109.75|109.65|109.8|109.7|109.8|109.75|109.7|109.65|40599
1606834750000|2020-12-01 14:59:10||109.75||109.7||109.75||109.7|10199
1606834760000|2020-12-01 14:59:20|109.85|109.75|109.85|109.75|109.85|109.75|109.85|109.75|8905
1606834770000|2020-12-01 14:59:30|109.9|109.8|109.9|109.8|109.9|109.85|109.85|109.8|7802
1606834780000|2020-12-01 14:59:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|32918
1606834790000|2020-12-01 14:59:50|110|109.9|110|109.9|110|109.9|109.95|109.85|13539
1606834800000|2020-12-01 15:00:00|109.95|109.85|109.85|109.8|109.95|109.9|109.85|109.8|14214
1606834810000|2020-12-01 15:00:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|12175
1606834840000|2020-12-01 15:00:40|109.85|109.75|109.8|109.7|109.85|109.75|109.8|109.7|3705
1606834850000|2020-12-01 15:00:50|||||||||463
1606834860000|2020-12-01 15:01:00|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|5554
1606834870000|2020-12-01 15:01:10|109.7||109.7||109.7||109.7||1609
1606834880000|2020-12-01 15:01:20|109.75|109.7|109.8|109.65|109.8|109.7|109.7|109.65|8668
1606834890000|2020-12-01 15:01:30|109.75|109.7|109.75|109.65|109.75|109.7|109.75|109.65|2251
1606834900000|2020-12-01 15:01:40|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|95633
1606834910000|2020-12-01 15:01:50|109.75|109.65|109.75|109.55|109.8|109.7|109.55|109.5|99828
1606834920000|2020-12-01 15:02:00|109.7|109.6|109.7|109.6|109.75|109.7|109.7|109.6|13686
1606834930000|2020-12-01 15:02:10|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|200
1606834940000|2020-12-01 15:02:20|109.8|109.7|109.85|109.75|109.85|109.8|109.8|109.7|9681
1606834950000|2020-12-01 15:02:30|||||||||18000
1606834960000|2020-12-01 15:02:40||109.8||109.75||109.8||109.75|2729
1606834970000|2020-12-01 15:02:50|||||||||917
1606834980000|2020-12-01 15:03:00|109.9|109.8|109.95|109.85|109.95|109.85|109.9|109.8|3976
1606834990000|2020-12-01 15:03:10|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|5068
1606835000000|2020-12-01 15:03:20||109.8||109.8||109.8||109.8|0
1606835010000|2020-12-01 15:03:30|109.85|109.75|109.8|109.75|109.85|109.75|109.8|109.75|6077
1606835020000|2020-12-01 15:03:40|109.75|109.7|109.8|109.7|109.8|109.7|109.75|109.7|32488
1606835030000|2020-12-01 15:03:50|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.75|1
1606835040000|2020-12-01 15:04:00|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|0
1606835050000|2020-12-01 15:04:10|109.75|109.65|109.75|109.6|109.75|109.65|109.6|109.5|39919
1606835060000|2020-12-01 15:04:20|109.8|109.65|109.8|109.7|109.8|109.7|109.8|109.65|820
1606835080000|2020-12-01 15:04:40|109.75|109.65|109.65|109.55|109.75|109.65|109.65|109.55|14954
1606835090000|2020-12-01 15:04:50|109.6|109.5|109.65|109.5|109.65|109.55|109.6|109.5|2175
1606835100000|2020-12-01 15:05:00|109.7|109.55|109.7|109.6|109.7|109.6|109.7|109.55|5703
1606835110000|2020-12-01 15:05:10|109.65|109.65|109.65|109.55|109.7|109.65|109.65|109.55|5110
1606835130000|2020-12-01 15:05:30|109.6||109.6||109.6||109.6||160
1606835150000|2020-12-01 15:05:50|109.65|109.5|109.6|109.45|109.65|109.5|109.55|109.45|5370
1606835160000|2020-12-01 15:06:00|109.55|109.4|109.5|109.4|109.55|109.4|109.5|109.4|206
1606835170000|2020-12-01 15:06:10|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.4|1047
1606835180000|2020-12-01 15:06:20|109.6||109.55||109.6||109.55||0
1606835210000|2020-12-01 15:06:50|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|17515
1606835220000|2020-12-01 15:07:00|109.7|109.6|109.7|109.6|109.7|109.6|109.7|109.6|27147
1606835230000|2020-12-01 15:07:10|109.75|109.65|109.85|109.8|109.85|109.8|109.75|109.65|9721
1606835240000|2020-12-01 15:07:20|109.9|109.85|109.85|109.7|109.9|109.85|109.8|109.7|20198
1606835260000|2020-12-01 15:07:40||109.75||109.75||109.8||109.75|145
1606835280000|2020-12-01 15:08:00|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|572
1606835290000|2020-12-01 15:08:10|109.85||109.85||109.9||109.85||8544
1606835300000|2020-12-01 15:08:20|109.8||109.85||109.85||109.8||0
1606835310000|2020-12-01 15:08:30|109.8|109.7|109.75|109.65|109.8|109.7|109.7|109.6|30655
1606835330000|2020-12-01 15:08:50|109.7|109.6|109.7|109.55|109.7|109.6|109.65|109.55|20108
1606835340000|2020-12-01 15:09:00|109.65|109.5|109.6|109.45|109.65|109.5|109.6|109.45|18004
1606835360000|2020-12-01 15:09:20|109.55||109.55||109.55||109.55||911
1606835370000|2020-12-01 15:09:30|||||||||1000
1606835380000|2020-12-01 15:09:40|109.6|109.5|109.55|109.45|109.6|109.5|109.55|109.45|8187
1606835390000|2020-12-01 15:09:50|109.6|109.5|109.6|109.5|109.6|109.5|109.55|109.5|4084
1606835440000|2020-12-01 15:10:40|109.55||109.55||109.55||109.55||5772
1606835450000|2020-12-01 15:10:50|109.6||109.6||109.6||109.6||2842
1606835460000|2020-12-01 15:11:00|109.55||109.55||109.55||109.55||0
1606835480000|2020-12-01 15:11:20|109.6||109.55||109.6||109.55||6690
1606835490000|2020-12-01 15:11:30|109.5|109.45|109.5|109.4|109.5|109.45|109.5|109.4|7944
1606835500000|2020-12-01 15:11:40|109.45||109.5||109.5||109.45||20
1606835510000|2020-12-01 15:11:50|109.55||109.5||109.55||109.5||5
1606835520000|2020-12-01 15:12:00|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|2305
1606835530000|2020-12-01 15:12:10|||||||||50000
1606835540000|2020-12-01 15:12:20|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|73
1606835550000|2020-12-01 15:12:30|109.45|109.35|109.45|109.3|109.45|109.4|109.35|109.3|5516
1606835560000|2020-12-01 15:12:40|109.4||109.4||109.4||109.35||500
1606835570000|2020-12-01 15:12:50|109.35||109.35||109.35||109.35||0
1606835580000|2020-12-01 15:13:00|109.4||109.4||109.4||109.4||1972
1606835590000|2020-12-01 15:13:10|||||||||902
1606835630000|2020-12-01 15:13:50|109.45|109.4|109.45|109.4|109.45|109.4|109.45|109.4|7191
1606835660000|2020-12-01 15:14:20|109.4|109.35|109.45|109.3|109.45|109.35|109.35|109.3|11054
1606835670000|2020-12-01 15:14:30|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.35|1741
1606835690000|2020-12-01 15:14:50|||||||||3771
1606835710000|2020-12-01 15:15:10|||||||||216
1606835730000|2020-12-01 15:15:30|109.5|109.4|109.5|109.45|109.5|109.45|109.45|109.4|2646
1606835740000|2020-12-01 15:15:40|109.45|109.4|109.3|109.25|109.5|109.4|109.3|109.25|16844
1606835750000|2020-12-01 15:15:50|109.25|109.2|109.35|109.25|109.35|109.25|109.25|109.2|20539
1606835760000|2020-12-01 15:16:00|109.3|109.2|109.3|109.25|109.3|109.25|109.25|109.2|2294
1606835770000|2020-12-01 15:16:10|109.35||109.3||109.35||109.3||10000
1606835780000|2020-12-01 15:16:20|||||||||4582
1606835800000|2020-12-01 15:16:40|109.25|109.2|109.25|109.15|109.25|109.2|109.2|109.1|13401
1606835820000|2020-12-01 15:17:00||109.2||109.2||109.2||109.15|3631
1606835830000|2020-12-01 15:17:10|109.2|109.15|109.15|109.05|109.2|109.15|109.15|109.05|12266
1606835860000|2020-12-01 15:17:40|109.1|109|109.05|108.95|109.1|109.05|109|108.9|14197
1606835870000|2020-12-01 15:17:50|109|108.9|109|108.9|109|108.9|108.95|108.9|4373
1606835880000|2020-12-01 15:18:00|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.8|2579
1606835910000|2020-12-01 15:18:30|108.9||108.95||108.95||108.9||1549
1606835930000|2020-12-01 15:18:50|||||||||10832
1606835940000|2020-12-01 15:19:00|109|108.9|109|108.9|109|108.9|109|108.9|1673
1606835950000|2020-12-01 15:19:10|109.05|108.95|109|108.9|109.05|108.95|109|108.9|3977
1606835960000|2020-12-01 15:19:20|109.05|108.95|109|108.9|109.05|108.95|109|108.9|13162
1606835970000|2020-12-01 15:19:30|109.05|108.95|109.05|108.95|109.05|108.95|109.05|108.95|10540
1606835990000|2020-12-01 15:19:50||109||109||109||109|2363
1606836000000|2020-12-01 15:20:00|109|108.95|109.05|108.95|109.05|108.95|109|108.95|4541
1606836010000|2020-12-01 15:20:10|109|109|109|108.9|109.05|109|109|108.9|11986
1606836030000|2020-12-01 15:20:30||108.95||108.9||108.95||108.9|10084
1606836050000|2020-12-01 15:20:50|109.05|108.95|109.1|109|109.1|109.05|109.05|108.95|19060
1606836060000|2020-12-01 15:21:00|109.05||109.1||109.1||109.05||0
1606836080000|2020-12-01 15:21:20|109.05|108.95|109.05|108.9|109.05|108.95|109.05|108.9|10955
1606836090000|2020-12-01 15:21:30|||||||||18260
1606836100000|2020-12-01 15:21:40||108.95||108.95||108.95||108.95|126
1606836120000|2020-12-01 15:22:00|109|108.9|108.95|108.9|109|108.9|108.95|108.9|12099
1606836130000|2020-12-01 15:22:10|109|108.95|109.05|109|109.05|109|109|108.95|23517
1606836140000|2020-12-01 15:22:20|109.1|109.05|109.15|109.05|109.15|109.1|109.1|109|8224
1606836150000|2020-12-01 15:22:30|109.2|109.1|109.2|109.15|109.2|109.15|109.2|109.05|4099
1606836160000|2020-12-01 15:22:40|109.25|109.2|109.25|109.15|109.25|109.2|109.25|109.15|1806
1606836170000|2020-12-01 15:22:50|109.2|109.2|109.2|109.1|109.2|109.2|109.15|109.1|12312
1606836190000|2020-12-01 15:23:10|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|3481
1606836200000|2020-12-01 15:23:20|109.3|109.2|109.3|109.2|109.3|109.25|109.3|109.15|4799
1606836220000|2020-12-01 15:23:40|109.25|109.15|109.2|109.1|109.25|109.15|109.2|109.1|11302
1606836230000|2020-12-01 15:23:50||109.15||109.15||109.15||109.15|2
1606836240000|2020-12-01 15:24:00|109.25|109.2|109.3|109.2|109.3|109.25|109.25|109.2|13704
1606836280000|2020-12-01 15:24:40|109.35|109.25|109.35|109.25|109.35|109.3|109.35|109.25|2330
1606836290000|2020-12-01 15:24:50|109.4|109.3|109.5|109.45|109.5|109.45|109.4|109.3|7064
1606836300000|2020-12-01 15:25:00|109.55|109.5|109.55|109.5|109.55|109.5|109.55|109.45|8738
1606836310000|2020-12-01 15:25:10||109.45||109.45||109.45||109.45|4280
1606836330000|2020-12-01 15:25:30|||||||||3000
1606836350000|2020-12-01 15:25:50|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.35|41422
1606836360000|2020-12-01 15:26:00|109.55|109.5|109.55|109.5|109.6|109.5|109.55|109.4|16048
1606836370000|2020-12-01 15:26:10|109.6||109.6||109.6||109.6||0
1606836380000|2020-12-01 15:26:20|109.55|109.45|109.6|109.5|109.6|109.5|109.55|109.4|9527
1606836390000|2020-12-01 15:26:30|||||||||581
1606836400000|2020-12-01 15:26:40|||||||||22000
1606836410000|2020-12-01 15:26:50||109.55||109.5||109.55||109.5|3490
1606836420000|2020-12-01 15:27:00|||||||||3454
1606836450000|2020-12-01 15:27:30|109.55||109.6||109.6||109.55||1724
1606836470000|2020-12-01 15:27:50|||||||||2446
1606836510000|2020-12-01 15:28:30|109.65|109.55|109.55|109.5|109.65|109.55|109.55|109.45|14556
1606836520000|2020-12-01 15:28:40|109.6||109.6||109.6||109.6||1000
1606836540000|2020-12-01 15:29:00|||||||||1000
1606836550000|2020-12-01 15:29:10|109.55|109.45|109.55|109.5|109.55|109.5|109.55|109.45|2783
1606836560000|2020-12-01 15:29:20|109.5|109.45|109.5|109.4|109.55|109.5|109.5|109.4|22476
1606836570000|2020-12-01 15:29:30|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|29033
1606836580000|2020-12-01 15:29:40|||||||||3978
1606836590000|2020-12-01 15:29:50|109.6|109.5|109.55|109.5|109.6|109.5|109.55|109.5|0
1606836600000|2020-12-01 15:30:00|109.6|109.45|109.5|109.35|109.6|109.45|109.25|109.1|84107
1606836610000|2020-12-01 15:30:10|109.55|109.4|109.5|109.4|109.6|109.55|109.45|109.4|32310
1606836620000|2020-12-01 15:30:20|109.55||109.5||109.55||109.5||0
1606836680000|2020-12-01 15:31:20|109.45|109.35|109.35|109.25|109.45|109.35|109.35|109.25|24092
1606836690000|2020-12-01 15:31:30|109.3|109.2|109.3|109.15|109.3|109.2|109.25|109.15|6455
1606836710000|2020-12-01 15:31:50||109.2||109.2||109.2||109.2|126
1606836730000|2020-12-01 15:32:10|109.25|109.15|109.35|109.25|109.4|109.3|109.25|109.15|18460
1606836740000|2020-12-01 15:32:20|109.4|109.3|109.55|109.4|109.6|109.45|109.4|109.3|77000
1606836750000|2020-12-01 15:32:30|109.5|109.45|109.45|109.35|109.5|109.45|109.45|109.35|13045
1606836760000|2020-12-01 15:32:40|109.4||109.4||109.4||109.4||0
1606836780000|2020-12-01 15:33:00|109.35|109.3|109.45|109.35|109.45|109.35|109.35|109.25|11197
1606836790000|2020-12-01 15:33:10|109.5|109.4|109.55|109.5|109.55|109.5|109.5|109.4|7711
1606836800000|2020-12-01 15:33:20|109.6|109.45|109.6|109.45|109.6|109.45|109.6|109.45|56
1606836810000|2020-12-01 15:33:30||109.5||109.5||109.5||109.5|6050
1606836830000|2020-12-01 15:33:50|||||||||456
1606836840000|2020-12-01 15:34:00|||||||||669
1606836850000|2020-12-01 15:34:10|109.55|109.45|109.55|109.4|109.55|109.45|109.5|109.4|8893
1606836860000|2020-12-01 15:34:20|109.5||109.45||109.5||109.45||50
1606836870000|2020-12-01 15:34:30|109.5||109.5||109.5||109.5||260
1606836880000|2020-12-01 15:34:40|109.55||109.55||109.55||109.55||4
1606836890000|2020-12-01 15:34:50|109.5|109.45|109.5|109.4|109.5|109.45|109.45|109.4|1100
1606836900000|2020-12-01 15:35:00|109.55||109.55||109.55||109.55||0
1606836910000|2020-12-01 15:35:10|109.6|109.45|109.6|109.45|109.6|109.45|109.55|109.45|2000
1606836920000|2020-12-01 15:35:20|109.55|109.5|109.6|109.45|109.6|109.5|109.55|109.45|29098
1606836930000|2020-12-01 15:35:30|109.55||109.55||109.55||109.55||12
1606836940000|2020-12-01 15:35:40|109.5|109.4|109.45|109.3|109.5|109.4|109.4|109.3|8646
1606836960000|2020-12-01 15:36:00||109.35||109.35||109.35||109.35|9401
1606836970000|2020-12-01 15:36:10|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.4|3679
1606836990000|2020-12-01 15:36:30|109.45||109.5||109.5||109.45||5591
1606837000000|2020-12-01 15:36:40|109.45|109.35|109.35|109.25|109.45|109.35|109.35|109.25|6969
1606837020000|2020-12-01 15:37:00|||||||||870
1606837040000|2020-12-01 15:37:20|109.4|109.3|109.4|109.3|109.45|109.35|109.4|109.3|6020
1606837070000|2020-12-01 15:37:50|109.35|109.25|109.4|109.3|109.4|109.3|109.35|109.25|7548
1606837080000|2020-12-01 15:38:00|109.35||109.4||109.4||109.35||2382
1606837090000|2020-12-01 15:38:10|||||||||304
1606837100000|2020-12-01 15:38:20|109.35|109.25|109.35|109.25|109.4|109.25|109.35|109.25|10193
1606837110000|2020-12-01 15:38:30|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|0
1606837120000|2020-12-01 15:38:40|109.35||109.35||109.35||109.35||580
1606837130000|2020-12-01 15:38:50|109.4||109.4||109.4||109.4||5762
1606837140000|2020-12-01 15:39:00|109.35||109.35||109.35||109.35||0
1606837150000|2020-12-01 15:39:10|109.4||109.4||109.4||109.4||0
1606837160000|2020-12-01 15:39:20|||||||||70
1606837170000|2020-12-01 15:39:30||109.35||109.3||109.35||109.3|4435
1606837180000|2020-12-01 15:39:40|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|5799
1606837190000|2020-12-01 15:39:50|||||||||3000
1606837200000|2020-12-01 15:40:00||109.35||109.3||109.35||109.3|15782
1606837220000|2020-12-01 15:40:20|109.35|109.35|109.35|109.3|109.35|109.35|109.35|109.3|3333
1606837230000|2020-12-01 15:40:30|109.4|109.25|109.25|109.15|109.4|109.25|109.25|109.15|3233
1606837250000|2020-12-01 15:40:50|||||||||9111
1606837260000|2020-12-01 15:41:00|109.3|109.2|109.35|109.25|109.35|109.25|109.3|109.2|4331
1606837270000|2020-12-01 15:41:10|||||||||1200
1606837310000|2020-12-01 15:41:50|||||||||4000
1606837320000|2020-12-01 15:42:00|109.3|109.2|109.3|109.15|109.3|109.2|109.25|109.15|11623
1606837330000|2020-12-01 15:42:10|||||||||50000
1606837340000|2020-12-01 15:42:20|109.35|109.3|109.3|109.15|109.35|109.3|109.3|109.15|48609
1606837350000|2020-12-01 15:42:30|109.25|109.1|109.15|109.05|109.25|109.1|109.15|109.05|14335
1606837360000|2020-12-01 15:42:40|109.1|109|109.1|109|109.1|109|109.1|109|7951
1606837380000|2020-12-01 15:43:00|109.15|109.05|109.1|109|109.15|109.1|109.1|109|4460
1606837400000|2020-12-01 15:43:20|109.15|109.05|109.15|109.05|109.15|109.1|109.1|109.05|22808
1606837420000|2020-12-01 15:43:40|||||||||395
1606837430000|2020-12-01 15:43:50|109.2|109.1|109.15|109.05|109.2|109.1|109.15|109.05|7024
1606837440000|2020-12-01 15:44:00|109|109|109.15|109.1|109.15|109.1|109|108.95|25645
1606837450000|2020-12-01 15:44:10|109.2|109.15|109.2|109.1|109.2|109.15|109.15|109.1|6134
1606837460000|2020-12-01 15:44:20|109.15|109.05|109.05|108.95|109.15|109.05|109.05|108.95|36384
1606837470000|2020-12-01 15:44:30|||||||||500
1606837490000|2020-12-01 15:44:50|109.1|109|109.1|109|109.15|109.05|109.1|109|12786
1606837500000|2020-12-01 15:45:00|109.15|108.95|109|108.95|109.15|109|109|108.95|53281
1606837510000|2020-12-01 15:45:10|||||||||1594
1606837520000|2020-12-01 15:45:20|||||||||6588
1606837530000|2020-12-01 15:45:30|109.05|109|109.1|108.95|109.1|109|109.05|108.95|14508
1606837540000|2020-12-01 15:45:40|109||109||109||109||4855
1606837550000|2020-12-01 15:45:50|109.05|109|109.1|108.95|109.1|109|109|108.95|211157
1606837560000|2020-12-01 15:46:00|109.05||109.05||109.1||109.05||10
1606837570000|2020-12-01 15:46:10|||||||||3517
1606837590000|2020-12-01 15:46:30|109.1|109|109.1|109|109.1|109.05|109.1|109|1981
1606837600000|2020-12-01 15:46:40|109.15|109.05|109.15|109.05|109.15|109.05|109.15|109.05|6689
1606837610000|2020-12-01 15:46:50|109.2|109.1|109.25|109.15|109.25|109.15|109.2|109.1|4503
1606837620000|2020-12-01 15:47:00|109.3|109.2|109.3|109.2|109.3|109.25|109.3|109.2|74
1606837640000|2020-12-01 15:47:20|109.35|109.25|109.35|109.25|109.35|109.25|109.35|109.2|2225
1606837650000|2020-12-01 15:47:30|109.3|109.2|109.3|109.2|109.3|109.25|109.25|109.2|6375
1606837670000|2020-12-01 15:47:50|109.25||109.25||109.25||109.25||55
1606837680000|2020-12-01 15:48:00|||||||||7658
1606837690000|2020-12-01 15:48:10|109.3||109.3||109.35||109.3||0
1606837700000|2020-12-01 15:48:20|||||||||340
1606837710000|2020-12-01 15:48:30|109.35||109.35||109.35||109.35||30
1606837720000|2020-12-01 15:48:40|109.3||109.3||109.3||109.3||1897
1606837730000|2020-12-01 15:48:50|109.35|109.25|109.3|109.25|109.35|109.25|109.3|109.25|23
1606837740000|2020-12-01 15:49:00|||||||||1811
1606837760000|2020-12-01 15:49:20|109.35||109.35||109.35||109.35||5159
1606837770000|2020-12-01 15:49:30|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|3649
1606837790000|2020-12-01 15:49:50|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|8266
1606837800000|2020-12-01 15:50:00|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|2564
1606837810000|2020-12-01 15:50:10|109.5|109.4|109.5|109.45|109.5|109.45|109.5|109.35|7993
1606837820000|2020-12-01 15:50:20|109.55|109.5|109.55|109.45|109.55|109.5|109.5|109.45|16631
1606837830000|2020-12-01 15:50:30|109.5|109.4|109.5|109.4|109.5|109.4|109.5|109.35|23580
1606837840000|2020-12-01 15:50:40|||||||||2000
1606837850000|2020-12-01 15:50:50|||||||||2000
1606837870000|2020-12-01 15:51:10|||||||||1000
1606837880000|2020-12-01 15:51:20|109.55|109.45|109.55|109.45|109.55|109.45|109.55|109.45|1220
1606837890000|2020-12-01 15:51:30|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.45|2758
1606837930000|2020-12-01 15:52:10|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.5|4125
1606837940000|2020-12-01 15:52:20|109.6|109.5|109.65|109.55|109.65|109.55|109.6|109.5|18160
1606837950000|2020-12-01 15:52:30|109.7|109.6|109.75|109.7|109.75|109.7|109.7|109.6|26824
1606837960000|2020-12-01 15:52:40|109.8|109.75|109.8|109.7|109.8|109.75|109.75|109.7|14647
1606837970000|2020-12-01 15:52:50|||||||||137
1606837980000|2020-12-01 15:53:00|109.85|109.75|109.85|109.75|109.9|109.8|109.85|109.7|10185
1606837990000|2020-12-01 15:53:10|||||||||16
1606838000000|2020-12-01 15:53:20|||||||||900
1606838020000|2020-12-01 15:53:40|109.9|109.8|109.95|109.9|109.95|109.9|109.9|109.8|13793
1606838030000|2020-12-01 15:53:50|||||||||15839
1606838040000|2020-12-01 15:54:00|||||||||8106
1606838050000|2020-12-01 15:54:10|109.9|109.85|109.95|109.85|109.95|109.9|109.9|109.85|17815
1606838060000|2020-12-01 15:54:20||109.9||109.85||109.9||109.85|4617
1606838070000|2020-12-01 15:54:30|109.9||109.95||109.95||109.9||6592
1606838080000|2020-12-01 15:54:40|109.9||109.9||109.9||109.9||911
1606838090000|2020-12-01 15:54:50|109.95||109.95||109.95||109.95||12000
1606838100000|2020-12-01 15:55:00|110|109.9|110|109.95|110|109.95|110|109.9|21860
1606838110000|2020-12-01 15:55:10|||||||||2393
1606838120000|2020-12-01 15:55:20|||||||||6560
1606838130000|2020-12-01 15:55:30|109.95|109.9|110|109.95|110|109.95|109.95|109.9|30016
1606838140000|2020-12-01 15:55:40|109.95|109.9|110|109.95|110|109.95|109.95|109.9|17503
1606838160000|2020-12-01 15:56:00|||||||||80
1606838170000|2020-12-01 15:56:10|109.95|109.9|110|109.9|110|109.95|109.95|109.9|32052
1606838200000|2020-12-01 15:56:40|110.05|109.95|110.1|110|110.1|110.05|110.05|109.9|59159
1606838210000|2020-12-01 15:56:50||110.05||110.05||110.05||110.05|4809
1606838220000|2020-12-01 15:57:00|110.15||110.15||110.15||110.15||754
1606838230000|2020-12-01 15:57:10||110.1||110.1||110.1||110.1|10208
1606838240000|2020-12-01 15:57:20|||||||||1000
1606838250000|2020-12-01 15:57:30|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|7180
1606838260000|2020-12-01 15:57:40|110.25|110.2|110.1|110.05|110.25|110.2|110.05|110|46180
1606838280000|2020-12-01 15:58:00|||||||||6556
1606838310000|2020-12-01 15:58:30|110.05|110|110.05|110|110.1|110|110.05|110|16313
1606838320000|2020-12-01 15:58:40|110.1|110.05|110.1|110|110.1|110.05|110.1|110|6814
1606838330000|2020-12-01 15:58:50|110.05||110.05||110.05||110.05||11071
1606838340000|2020-12-01 15:59:00|110|109.95|110|109.95|110|109.95|110|109.95|7683
1606838350000|2020-12-01 15:59:10|||||||||18276
1606838370000|2020-12-01 15:59:30|||||||||4518
1606838380000|2020-12-01 15:59:40|||||||||18196
1606838390000|2020-12-01 15:59:50|||||||||46921
1606838400000|2020-12-01 16:00:00|109.95|109.9|109.95|109.85|110|109.95|109.8|109.75|75538
1606838410000|2020-12-01 16:00:10|110|109.9|110.05|109.95|110.05|109.95|110|109.9|8596
1606838420000|2020-12-01 16:00:20|110.1|110|110.05|109.95|110.1|110|110|109.95|11229
1606838430000|2020-12-01 16:00:30|||||||||30000
1606838440000|2020-12-01 16:00:40|110|109.9|109.95|109.9|110|109.9|109.95|109.9|10832
1606838450000|2020-12-01 16:00:50|109.9|109.85|109.9|109.85|109.95|109.85|109.85|109.8|14447
1606838460000|2020-12-01 16:01:00|109.85|109.8|109.85|109.8|109.85|109.8|109.85|109.8|4693
1606838480000|2020-12-01 16:01:20|109.8|109.75|109.85|109.8|109.85|109.8|109.8|109.75|15300
1606838490000|2020-12-01 16:01:30|||||||||9051
1606838500000|2020-12-01 16:01:40|109.8|109.75|109.85|109.8|109.85|109.8|109.8|109.75|23805
1606838510000|2020-12-01 16:01:50|||||||||4445
1606838520000|2020-12-01 16:02:00|109.8|109.75|109.85|109.75|109.85|109.75|109.8|109.75|9827
1606838550000|2020-12-01 16:02:30|109.8|109.7|109.8|109.7|109.8|109.7|109.75|109.7|11857
1606838580000|2020-12-01 16:03:00|109.85|109.75|109.9|109.85|109.9|109.85|109.85|109.75|23622
1606838610000|2020-12-01 16:03:30|109.95|109.9|110|109.9|110|109.9|109.95|109.9|8450
1606838620000|2020-12-01 16:03:40|||||||||10000
1606838630000|2020-12-01 16:03:50|109.95||109.95||109.95||109.95||1107
1606838640000|2020-12-01 16:04:00|110||110||110||110||0
1606838680000|2020-12-01 16:04:40|109.95||110||110||109.95||440
1606838690000|2020-12-01 16:04:50|||||||||3986
1606838700000|2020-12-01 16:05:00|110.05|109.95|110.3|110.2|110.3|110.25|110|109.95|228167
1606838710000|2020-12-01 16:05:10||110.25||110.2||110.25||110.2|1030
1606838720000|2020-12-01 16:05:20|110.35|110.25|110.4|110.35|110.4|110.35|110.35|110.25|53278
1606838730000|2020-12-01 16:05:30|110.35|110.3|110.25|110.1|110.35|110.3|110.2|110.1|71976
1606838740000|2020-12-01 16:05:40|110.2|110.15|110.2|110.1|110.25|110.15|110.15|110.05|54576
1606838750000|2020-12-01 16:05:50|110.15|110.15|110.25|110.15|110.25|110.15|110.15|110.15|1112
1606838780000|2020-12-01 16:06:20||110.2||110.2||110.2||110.2|319
1606838790000|2020-12-01 16:06:30|110.3|110.25|110.35|110.3|110.35|110.3|110.3|110.25|12206
1606838800000|2020-12-01 16:06:40|||||||||74274
1606838810000|2020-12-01 16:06:50|110.4|110.4|110.45|110.4|110.45|110.4|110.4|110.35|23374
1606838820000|2020-12-01 16:07:00||110.35||110.4||110.4||110.35|22198
1606838830000|2020-12-01 16:07:10||110.35||110.4||110.4||110.35|20373
1606838840000|2020-12-01 16:07:20||110.35||110.4||110.4||110.35|14347
1606838850000|2020-12-01 16:07:30||110.35||110.4||110.4||110.35|26787
1606838860000|2020-12-01 16:07:40|110.5|110.45|110.6|110.5|110.6|110.55|110.5|110.4|69940
1606838870000|2020-12-01 16:07:50|110.55|110.45|110.6|110.5|110.6|110.55|110.55|110.45|22894
1606838890000|2020-12-01 16:08:10|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|15236
1606838900000|2020-12-01 16:08:20|110.55|110.5|110.6|110.55|110.6|110.55|110.55|110.5|4063
1606838910000|2020-12-01 16:08:30|110.65|110.5|110.65|110.6|110.65|110.6|110.55|110.5|80601
1606838920000|2020-12-01 16:08:40|110.7|110.65|110.85|110.8|110.85|110.8|110.7|110.65|29090
1606838930000|2020-12-01 16:08:50|110.9|110.75|110.95|110.9|111|110.95|110.9|110.75|58251
1606838940000|2020-12-01 16:09:00|111|110.95|111|110.9|111|110.95|111|110.9|10197
1606838950000|2020-12-01 16:09:10|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|20864
1606838960000|2020-12-01 16:09:20|111.1|111|111.15|111.1|111.2|111.15|111.1|111|67034
1606838970000|2020-12-01 16:09:30|111.2|111.15|111.15|111.1|111.2|111.15|111.15|111.05|59707
1606838980000|2020-12-01 16:09:40|111.2|111.05|111.2|111.15|111.2|111.15|111.2|111.05|11583
1606838990000|2020-12-01 16:09:50|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|40500
1606839010000|2020-12-01 16:10:10|111.15|111.1|111.2|111.15|111.2|111.15|111.15|111.1|25622
1606839020000|2020-12-01 16:10:20|||||||||4903
1606839030000|2020-12-01 16:10:30|||||||||8221
1606839040000|2020-12-01 16:10:40|111.15|111.1|111.2|111.15|111.2|111.15|111.15|111.1|11829
1606839050000|2020-12-01 16:10:50|111.15|111.1|111.15|111.1|111.15|111.1|111.15|111.1|20758
1606839060000|2020-12-01 16:11:00|111.1|111.05|111|110.9|111.1|111.05|111|110.85|45407
1606839070000|2020-12-01 16:11:10|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.9|1000
1606839080000|2020-12-01 16:11:20|111.1|111|111.1|111|111.1|111|111.1|110.95|8179
1606839090000|2020-12-01 16:11:30|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|4296
1606839100000|2020-12-01 16:11:40|||||||||18026
1606839120000|2020-12-01 16:12:00||111.1||111.1||111.1||111.05|15871
1606839130000|2020-12-01 16:12:10|||||||||58336
1606839140000|2020-12-01 16:12:20|111.2|111.15|111.25|111.15|111.25|111.15|111.2|111.1|37979
1606839150000|2020-12-01 16:12:30|111.2|111.2|111.25|111.2|111.25|111.2|111.2|111.15|7020
1606839160000|2020-12-01 16:12:40|||||||||1683
1606839170000|2020-12-01 16:12:50|111.3|111.25|111.3|111.25|111.3|111.25|111.25|111.2|53064
1606839180000|2020-12-01 16:13:00|111.35|111.3|111.45|111.4|111.45|111.4|111.35|111.25|64404
1606839190000|2020-12-01 16:13:10|111.5|111.45|111.55|111.5|111.55|111.5|111.5|111.4|19986
1606839200000|2020-12-01 16:13:20|111.6|111.55|111.65|111.6|111.65|111.6|111.6|111.5|14309
1606839210000|2020-12-01 16:13:30|111.7||111.7||111.7||111.7||16991
1606839220000|2020-12-01 16:13:40|111.65|111.55|111.65|111.6|111.7|111.65|111.65|111.55|32672
1606839230000|2020-12-01 16:13:50|111.6|111.55|111.45|111.35|111.65|111.55|111.4|111.35|66372
1606839240000|2020-12-01 16:14:00|111.5|111.4|111.5|111.45|111.5|111.45|111.5|111.4|7156
1606839250000|2020-12-01 16:14:10|111.55|111.4|111.5|111.35|111.55|111.45|111.45|111.35|16228
1606839260000|2020-12-01 16:14:20|111.45|111.3|111.3|111.2|111.45|111.35|111.3|111.15|33204
1606839270000|2020-12-01 16:14:30|111.25|111.15|111.25|111.15|111.35|111.25|111.2|111.15|11458
1606839280000|2020-12-01 16:14:40||111.2||111.2||111.2||111.2|11253
1606839290000|2020-12-01 16:14:50|111.3||111.3||111.3||111.3||2172
1606839310000|2020-12-01 16:15:10|111.25|111.15|111.2|111.05|111.25|111.15|111.1|110.95|59844
1606839320000|2020-12-01 16:15:20||111.1||111.1||111.1||111.1|36067
1606839340000|2020-12-01 16:15:40|||||||||3564
1606839350000|2020-12-01 16:15:50|111.25|111.15|111.2|111.1|111.25|111.15|111.2|111.1|26270
1606839360000|2020-12-01 16:16:00|||||||||5000
1606839370000|2020-12-01 16:16:10||111.15||111.15||111.15||111.15|1844
1606839380000|2020-12-01 16:16:20|111.15|111.1|111.2|111.1|111.2|111.1|111.1|111|22994
1606839390000|2020-12-01 16:16:30|111.25|111.15|111.25|111.15|111.25|111.15|111.2|111.1|4000
1606839400000|2020-12-01 16:16:40|111.3|111.2|111.25|111.15|111.3|111.25|111.25|111.15|11936
1606839410000|2020-12-01 16:16:50|111.3||111.3||111.3||111.3||229
1606839420000|2020-12-01 16:17:00|111.35|111.2|111.35|111.3|111.35|111.3|111.3|111.2|37241
1606839430000|2020-12-01 16:17:10|111.3|111.25|111.35|111.25|111.35|111.25|111.3|111.25|12096
1606839450000|2020-12-01 16:17:30|111.3||111.3||111.3||111.3||494
1606839460000|2020-12-01 16:17:40|111.35|111.3|111.35|111.3|111.35|111.3|111.35|111.3|2100
1606839470000|2020-12-01 16:17:50|111.4|111.35|111.45|111.35|111.45|111.35|111.4|111.35|20983
1606839480000|2020-12-01 16:18:00|111.5|111.4|111.6|111.5|111.6|111.55|111.5|111.35|38053
1606839490000|2020-12-01 16:18:10|||||||||11916
1606839500000|2020-12-01 16:18:20|111.55||111.6||111.6||111.55||2881
1606839510000|2020-12-01 16:18:30||111.55||111.5||111.55||111.5|13694
1606839520000|2020-12-01 16:18:40||111.55||111.55||111.55||111.5|9358
1606839530000|2020-12-01 16:18:50|111.65|111.6|111.65|111.55|111.65|111.6|111.65|111.55|10567
1606839540000|2020-12-01 16:19:00||111.6||111.55||111.6||111.55|85961
1606839550000|2020-12-01 16:19:10|111.6|111.5|111.5|111.45|111.6|111.5|111.5|111.4|39624
1606839560000|2020-12-01 16:19:20|111.55||111.55||111.55||111.5||1932
1606839570000|2020-12-01 16:19:30|||||||||3000
1606839580000|2020-12-01 16:19:40|111.5||111.5||111.5||111.5||3605
1606839590000|2020-12-01 16:19:50|||||||||7530
1606839600000|2020-12-01 16:20:00|||||||||10963
1606839610000|2020-12-01 16:20:10|111.55|111.5|111.6|111.5|111.6|111.5|111.55|111.5|50157
1606839620000|2020-12-01 16:20:20|111.5|111.45|111.65|111.55|111.65|111.6|111.5|111.45|39133
1606839640000|2020-12-01 16:20:40|111.6|111.6|111.65|111.6|111.65|111.6|111.6|111.55|5517
1606839650000|2020-12-01 16:20:50|111.7|111.65|111.7|111.65|111.7|111.65|111.7|111.65|18817
1606839660000|2020-12-01 16:21:00|111.75|111.7|111.85|111.8|111.9|111.85|111.75|111.7|33484
1606839670000|2020-12-01 16:21:10|111.9|111.85|111.95|111.85|111.95|111.9|111.9|111.85|10051
1606839680000|2020-12-01 16:21:20|112|111.9|112|111.9|112|111.9|112|111.85|59648
1606839690000|2020-12-01 16:21:30|112.05|111.95|112.05|111.95|112.05|111.95|112|111.95|111181
1606839700000|2020-12-01 16:21:40|112.1|112|112.1|111.95|112.1|112.05|112|111.95|27810
1606839710000|2020-12-01 16:21:50|112.15||112.1||112.15||112.1||9530
1606839730000|2020-12-01 16:22:10|112.15|112|112.15|112.05|112.15|112.05|112.15|112|17140
1606839740000|2020-12-01 16:22:20|||||||||57036
1606839750000|2020-12-01 16:22:30|112.2|112.1|112.2|112.1|112.2|112.15|112.15|112.1|8606
1606839760000|2020-12-01 16:22:40|112.15|112.15|112.2|112.15|112.2|112.15|112.15|112.1|16997
1606839770000|2020-12-01 16:22:50|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.15|25872
1606839780000|2020-12-01 16:23:00|||||||||3861
1606839790000|2020-12-01 16:23:10|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|49351
1606839800000|2020-12-01 16:23:20|112.3|112.3|112.35|112.25|112.35|112.3|112.3|112.25|46920
1606839810000|2020-12-01 16:23:30|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.25|20378
1606839820000|2020-12-01 16:23:40|112.45|112.35|112.25|112.15|112.45|112.35|112.25|112.15|36244
1606839830000|2020-12-01 16:23:50|112.2|112.2|112.25|112.15|112.3|112.2|112.2|112.15|32535
1606839840000|2020-12-01 16:24:00|112.2|112.1|112.1|111.95|112.25|112.15|112.05|111.9|38376
1606839850000|2020-12-01 16:24:10|112.05|111.9|111.95|111.9|112.05|111.9|111.95|111.9|3557
1606839860000|2020-12-01 16:24:20|111.9|111.85|111.95|111.8|111.95|111.85|111.75|111.65|125504
1606839870000|2020-12-01 16:24:30|111.9|111.85|111.95|111.85|111.95|111.85|111.85|111.75|54583
1606839880000|2020-12-01 16:24:40|111.85|111.8|111.85|111.8|111.9|111.8|111.75|111.7|53235
1606839890000|2020-12-01 16:24:50|111.8|111.75|111.7|111.6|111.8|111.75|111.65|111.6|16090
1606839900000|2020-12-01 16:25:00|111.75|111.65|111.8|111.75|111.85|111.75|111.75|111.6|17635
1606839910000|2020-12-01 16:25:10||111.7||111.7||111.7||111.7|5304
1606839920000|2020-12-01 16:25:20|111.85|111.75|111.85|111.75|111.9|111.75|111.75|111.7|70317
1606839930000|2020-12-01 16:25:30|111.9|111.8|111.75|111.7|111.9|111.8|111.75|111.7|78697
1606839940000|2020-12-01 16:25:40|111.8||111.8||111.8||111.8||2258
1606839950000|2020-12-01 16:25:50|111.85|111.75|111.9|111.8|111.9|111.85|111.85|111.75|61900
1606839960000|2020-12-01 16:26:00|111.85|111.75|111.85|111.75|111.85|111.8|111.85|111.75|18879
1606839970000|2020-12-01 16:26:10|||||||||18401
1606839980000|2020-12-01 16:26:20|111.8|111.7|111.75|111.65|111.85|111.7|111.7|111.6|16564
1606839990000|2020-12-01 16:26:30|111.8||111.75||111.8||111.75||14459
1606840010000|2020-12-01 16:26:50|||||||||12325
1606840020000|2020-12-01 16:27:00|111.7|111.6|111.7|111.65|111.7|111.65|111.7|111.6|15451
1606840030000|2020-12-01 16:27:10|111.65|111.6|111.75|111.65|111.75|111.65|111.65|111.6|44618
1606840040000|2020-12-01 16:27:20|111.7|111.6|111.75|111.65|111.75|111.7|111.7|111.6|18301
1606840050000|2020-12-01 16:27:30|||||||||19594
1606840060000|2020-12-01 16:27:40||111.7||111.7||111.7||111.7|23401
1606840070000|2020-12-01 16:27:50|111.7|111.65|111.7|111.65|111.75|111.7|111.7|111.65|7320
1606840080000|2020-12-01 16:28:00|111.75|111.7|111.75|111.7|111.75|111.7|111.7|111.7|7007
1606840090000|2020-12-01 16:28:10|||||||||18990
1606840100000|2020-12-01 16:28:20|111.7|111.65|111.7|111.65|111.7|111.65|111.7|111.6|24397
1606840110000|2020-12-01 16:28:30|111.75|111.7|111.75|111.7|111.75|111.7|111.75|111.65|50623
1606840120000|2020-12-01 16:28:40|||||||||2490
1606840130000|2020-12-01 16:28:50|111.7|111.65|111.7|111.65|111.7|111.65|111.7|111.65|8253
1606840140000|2020-12-01 16:29:00|111.65|111.6|111.7|111.6|111.7|111.6|111.6|111.55|33806
1606840150000|2020-12-01 16:29:10|111.75|111.65|111.8|111.7|111.85|111.8|111.7|111.65|43580
1606840160000|2020-12-01 16:29:20|111.85|111.65|111.8|111.65|111.85|111.65|111.8|111.65|1916
1606840170000|2020-12-01 16:29:30|111.85|111.7|111.8|111.7|111.85|111.7|111.8|111.7|9384
1606840180000|2020-12-01 16:29:40|111.85|111.75|111.75|111.65|111.85|111.75|111.75|111.65|52526
1606840190000|2020-12-01 16:29:50|111.7|111.7|111.75|111.6|111.75|111.7|111.7|111.55|25099
1606896010000|2020-12-02 08:00:10|116.65|116.3|116.55|116.15|117.25|116.8|116.2|116|138809
1606896020000|2020-12-02 08:00:20|116.5|116.1|115.3|114.5|116.5|116.1|115.05|114.05|135056
1606896030000|2020-12-02 08:00:30|115.25|114.55|116.6|116.3|117|116.3|115.25|114.55|124545
1606896040000|2020-12-02 08:00:40|116.55|116.25|116.2|115.55|117|116.55|116.05|115.5|119258
1606896050000|2020-12-02 08:00:50|116.15||116.15||116.15||116.15||168464
1606896060000|2020-12-02 08:01:00|116.1|115.6|116.2|115.7|116.25|116|115.45|115.35|193892
1606896070000|2020-12-02 08:01:10|116.15|115.75|116.9|116.2|116.95|116.2|116.15|115.75|54015
1606896080000|2020-12-02 08:01:20|116.85|116.5|117|116.5|117|116.9|116.7|116.2|119959
1606896090000|2020-12-02 08:01:30|116.95|116.45|117|116.55|117|116.55|116.95|116.45|235102
1606896100000|2020-12-02 08:01:40|117.2|116.6|118|117.65|118|117.65|117.2|116.6|447256
1606896110000|2020-12-02 08:01:50|117.95|117.7|117.6|116.85|117.95|117.75|117.6|116.8|144937
1606896120000|2020-12-02 08:02:00|117.55|116.8|117.2|116.8|118|117.3|117|116.2|147879
1606896130000|2020-12-02 08:02:10|117.15|116.85|117.6|117.1|117.65|117.1|117.15|116.75|99941
1606896140000|2020-12-02 08:02:20|117.5|117|117.5|117|117.5|117|117.35|116.8|130738
1606896150000|2020-12-02 08:02:30|117.45|116.9|117.15|116.6|117.45|116.9|117.15|116.45|201349
1606896160000|2020-12-02 08:02:40|117.35|116.65|117.2|116.75|117.35|116.8|117|116.65|104437
1606896170000|2020-12-02 08:02:50|117.15|116.65|116.55|115.9|117.15|116.65|116|115.4|81996
1606896180000|2020-12-02 08:03:00|116.6|115.95|116.95|116.3|116.95|116.3|116.6|115.95|100688
1606896190000|2020-12-02 08:03:10|117|116.35|116.4|116|117|116.65|116.4|116|95064
1606896200000|2020-12-02 08:03:20|116.3|116.05|116.6|116.15|116.85|116.35|116.3|116|207056
1606896210000|2020-12-02 08:03:30|116.55|116|116.3|115.9|116.8|116.2|116.25|115.6|123426
1606896220000|2020-12-02 08:03:40|116|116|116.2|116|116.8|116.3|115.95|115.8|196088
1606896230000|2020-12-02 08:03:50|116.15|115.9|116.3|116|116.3|116.15|116.15|115.9|55898
1606896240000|2020-12-02 08:04:00|116.25|115.9|115.4|115.05|116.25|116|115.4|115|131751
1606896250000|2020-12-02 08:04:10|115.35|115|114.75|114.25|115.55|115.05|114.75|114.1|175774
1606896260000|2020-12-02 08:04:20|114.7|114.05|113.65|113.15|114.95|114.35|113.6|113|89648
1606896270000|2020-12-02 08:04:30|113.6|113|113.95|113.45|114.35|114|113.25|113|102079
1606896280000|2020-12-02 08:04:40|114.1|113.4|114.15|113.6|114.2|114|113.95|113.4|63640
1606896290000|2020-12-02 08:04:50||113.55||113.55||113.55||113.45|26837
1606896300000|2020-12-02 08:05:00|114.1|113.45|113.6|113.1|114.2|114.15|113.6|113.05|90802
1606896310000|2020-12-02 08:05:10|113.55|113.05|113.5|113.15|113.55|113.15|113.5|113|23337
1606896320000|2020-12-02 08:05:20|113.65|113.2|113.6|113.1|113.8|113.5|113.5|113.05|30622
1606896330000|2020-12-02 08:05:30|113.65|113.15|113.65|113.4|113.7|113.4|113.6|113.15|23657
1606896340000|2020-12-02 08:05:40|113.6|113.35|113.25|113.05|113.6|113.35|113.25|113|50397
1606896350000|2020-12-02 08:05:50|113.3|113.25|114.1|113.65|114.5|113.95|113.3|113.25|26572
1606896360000|2020-12-02 08:06:00|114.05|113.55|113.75|113.3|114.05|113.55|113.75|113.3|29489
1606896370000|2020-12-02 08:06:10|113.9|113.25|113.85|113.35|113.9|113.75|113.75|113.25|58657
1606896380000|2020-12-02 08:06:20|113.8|113.3|113.45|113.1|113.8|113.3|113.45|113|76361
1606896390000|2020-12-02 08:06:30|113.4|113|113.75|113.5|113.75|113.55|113|112.6|62466
1606896400000|2020-12-02 08:06:40|113.95|113.55|114.3|113.95|114.4|113.95|113.95|113.55|10716
1606896410000|2020-12-02 08:06:50|114.4|114.4|113.95|113.65|114.5|114.4|113.7|113.65|62682
1606896420000|2020-12-02 08:07:00|114|113.7|113.5|113.05|114|113.7|113.45|113|97168
1606896430000|2020-12-02 08:07:10|113.55|113.1|113.6|113.2|113.8|113.35|113.55|113.1|66426
1606896440000|2020-12-02 08:07:20|113.7|113.25|113.6|113.5|113.75|113.6|113.55|113|119980
1606896450000|2020-12-02 08:07:30|113.75|113.55|114|113.7|114|113.7|113.75|113.55|40518
1606896460000|2020-12-02 08:07:40|114.05|113.75|113.95|113.65|114.3|113.9|113.95|113.6|70434
1606896470000|2020-12-02 08:07:50|114|113.7|113.6|113.15|114|113.7|113.6|113.1|65681
1606896480000|2020-12-02 08:08:00|113.55|113.05|113.9|113.65|114.3|113.8|113.5|113.05|83512
1606896490000|2020-12-02 08:08:10|113.95|113.7|114.7|114.35|114.7|114.35|113.95|113.7|169488
1606896500000|2020-12-02 08:08:20|114.65|114.4|114.2|113.9|114.7|114.45|114.2|113.9|113831
1606896510000|2020-12-02 08:08:30|114.15|113.75|115|114.8|115|114.85|114|113.7|257109
1606896520000|2020-12-02 08:08:40|115.05|114.85|114.65|114.3|115.1|115|114.65|114.3|35251
1606896530000|2020-12-02 08:08:50|114.6|114.5|114|113.75|114.6|114.5|113.85|113.45|38977
1606896540000|2020-12-02 08:09:00|113.95|113.6|114.2|113.85|114.3|113.85|113.9|113.5|44264
1606896550000|2020-12-02 08:09:10|114.25|113.8|113.95|113.55|114.3|113.8|113.65|113.3|63415
1606896560000|2020-12-02 08:09:20|114|113.6|114.7|114.25|114.85|114.4|114|113.6|43961
1606896570000|2020-12-02 08:09:30|114.6|114.1|114.25|113.95|114.6|114.1|114.15|113.8|9369
1606896580000|2020-12-02 08:09:40||114||114||114||114|4689
1606896590000|2020-12-02 08:09:50|114.2|113.95|113.65|113.4|114.2|113.95|113.65|113.4|15691
1606896600000|2020-12-02 08:10:00|113.75|113.45|113.95|113.55|114.15|113.7|113.75|113.45|64225
1606896610000|2020-12-02 08:10:10|113.9|113.5|113.8|113.4|114.15|113.75|113.8|113.4|20655
1606896620000|2020-12-02 08:10:20|113.85|113.45|114.25|113.95|114.25|113.95|113.85|113.45|70138
1606896630000|2020-12-02 08:10:30|114.2|113.9|114.1|113.8|114.2|113.9|114.1|113.75|10426
1606896640000|2020-12-02 08:10:40|114.05|113.75|114|113.7|114.05|113.75|114|113.7|9678
1606896650000|2020-12-02 08:10:50|113.9|113.65|113.9|113.65|113.9|113.65|113.75|113.5|86401
1606896660000|2020-12-02 08:11:00|113.85|113.6|113.8|113.5|113.9|113.75|113.75|113.5|52928
1606896670000|2020-12-02 08:11:10|113.75|113.55|113.9|113.6|114.3|114.05|113.7|113.45|65175
1606896680000|2020-12-02 08:11:20|113.85|113.55|114.05|113.65|114.3|113.95|113.6|113.4|28169
1606896690000|2020-12-02 08:11:30|114.1|113.7|114.05|113.75|114.15|113.75|114|113.7|24337
1606896700000|2020-12-02 08:11:40|114|113.7|114|113.7|114|113.7|114|113.7|10789
1606896710000|2020-12-02 08:11:50|||||||||11802
1606896720000|2020-12-02 08:12:00|113.9|113.65|114|113.75|114|113.8|113.7|113.4|106072
1606896730000|2020-12-02 08:12:10|||||||||2483
1606896740000|2020-12-02 08:12:20|113.95|113.65|113.9|113.65|114|113.65|113.4|113.15|63701
1606896750000|2020-12-02 08:12:30|113.8|113.7|113.1|112.85|113.8|113.7|113.05|112.8|21390
1606896760000|2020-12-02 08:12:40|113.05|112.8|113.05|112.8|113.05|112.8|113.05|112.8|1929
1606896770000|2020-12-02 08:12:50|112.95|112.65|113.25|112.95|113.4|113.05|112.8|112.55|34850
1606896780000|2020-12-02 08:13:00|||||||||20
1606896800000|2020-12-02 08:13:20|113.3|113|113.65|113.25|113.7|113.25|113.3|113|12333
1606896810000|2020-12-02 08:13:30|113.6|113.3|113.55|113.3|113.6|113.3|113.55|113.3|16383
1606896820000|2020-12-02 08:13:40|113.6|113.35|114.05|113.75|114.1|113.8|113.6|113.35|38423
1606896830000|2020-12-02 08:13:50|114.1|113.8|114.4|114.15|114.4|114.2|114.1|113.8|15088
1606896840000|2020-12-02 08:14:00|114.35|114.2|114.15|113.85|114.35|114.25|114.15|113.8|34115
1606896850000|2020-12-02 08:14:10|114.1|113.8|113.95|113.65|114.1|113.8|113.95|113.65|5619
1606896860000|2020-12-02 08:14:20|114|113.7|113.55|113.15|114.25|113.95|113.55|113.1|50080
1606896870000|2020-12-02 08:14:30|113.5|113.2|113.25|112.95|113.5|113.2|113.2|112.9|11004
1606896880000|2020-12-02 08:14:40|113.3||113.3||113.3||113.3||39907
1606896890000|2020-12-02 08:14:50|113.4|113|114.15|113.8|114.2|113.8|113.4|113|18205
1606896900000|2020-12-02 08:15:00|114.1|113.75|113.75|113.25|114.1|113.75|113.75|113.2|15466
1606896910000|2020-12-02 08:15:10|113.7|113.3|113.95|113.65|114|113.65|113.65|113.3|9351
1606896920000|2020-12-02 08:15:20|114|113.7|113.85|113.55|114.3|113.95|113.7|113.3|129626
1606896930000|2020-12-02 08:15:30|113.95|113.6|113.85|113.6|114.1|113.65|113.85|113.55|3680
1606896940000|2020-12-02 08:15:40||113.5||113.55||113.55||113.5|696
1606896950000|2020-12-02 08:15:50|113.8|113.5|113.8|113.5|113.8|113.5|113.8|113.5|31620
1606896960000|2020-12-02 08:16:00|113.85|113.55|114.15|113.95|114.25|114|113.85|113.55|33881
1606896970000|2020-12-02 08:16:10|114.1|113.9|113.95|113.7|114.1|113.9|113.95|113.6|21508
1606896980000|2020-12-02 08:16:20|||||||||12555
1606896990000|2020-12-02 08:16:30|||||||||52762
1606897000000|2020-12-02 08:16:40|113.9|113.6|113.85|113.65|113.9|113.7|113.8|113.6|35833
1606897010000|2020-12-02 08:16:50|113.9|113.7|114|113.75|114|113.75|113.9|113.7|13975
1606897020000|2020-12-02 08:17:00|114.1|113.8|114.15|113.85|114.15|113.85|114.1|113.8|8996
1606897030000|2020-12-02 08:17:10|114.1|113.9|114.1|113.95|114.1|113.95|114.1|113.9|5526
1606897040000|2020-12-02 08:17:20||113.9||113.95||113.95||113.9|11333
1606897050000|2020-12-02 08:17:30|114.15|114|113.9|113.6|114.25|114.05|113.9|113.6|44696
1606897060000|2020-12-02 08:17:40|113.95|113.65|114.15|113.85|114.25|113.85|113.95|113.65|94414
1606897070000|2020-12-02 08:17:50|114.1|113.8|113.95|113.65|114.1|113.8|113.95|113.65|12583
1606897080000|2020-12-02 08:18:00|113.85|113.6|113.85|113.6|113.85|113.8|113.8|113.6|17953
1606897090000|2020-12-02 08:18:10|113.95|113.65|114.2|113.95|114.25|114|113.95|113.65|22175
1606897100000|2020-12-02 08:18:20|||||||||9210
1606897110000|2020-12-02 08:18:30|114.15|113.9|114|113.8|114.15|113.9|114|113.8|25440
1606897120000|2020-12-02 08:18:40|||||||||44764
1606897130000|2020-12-02 08:18:50|114.05|113.85|114.15|113.85|114.2|113.85|114|113.85|32118
1606897140000|2020-12-02 08:19:00|114.2|113.9|114.1|113.85|114.25|114.05|114|113.7|39823
1606897150000|2020-12-02 08:19:10|114.15||114.2||114.2||114.15||5210
1606897160000|2020-12-02 08:19:20|114.15||114.15||114.15||114.15||5771
1606897170000|2020-12-02 08:19:30|114.1|113.9|114.1|113.9|114.15|113.95|114.1|113.9|10127
1606897180000|2020-12-02 08:19:40|114.15|113.95|114.15|113.95|114.15|113.95|114.15|113.95|4918
1606897190000|2020-12-02 08:19:50|114.2||114.2||114.2||114.2||20351
1606897200000|2020-12-02 08:20:00|114.15|113.9|113.75|113.5|114.15|113.9|113.75|113.5|24255
1606897210000|2020-12-02 08:20:10|113.7|113.4|113.5|113.35|113.7|113.4|113.45|113.2|36475
1606897220000|2020-12-02 08:20:20|113.55|113.4|113.65|113.35|113.85|113.55|113.45|113.3|54957
1606897230000|2020-12-02 08:20:30|113.6|113.4|113.6|113.4|113.6|113.45|113.6|113.35|14724
1606897250000|2020-12-02 08:20:50|113.55||113.55||113.55||113.55||21086
1606897260000|2020-12-02 08:21:00|113.6|113.45|114.05|113.85|114.2|113.9|113.6|113.4|34395
1606897270000|2020-12-02 08:21:10|114|113.8|113.7|113.55|114|113.8|113.7|113.55|22252
1606897280000|2020-12-02 08:21:20|113.75||113.75||113.75||113.75||10013
1606897290000|2020-12-02 08:21:30|113.8|113.6|113.65|113.35|113.95|113.7|113.65|113.3|70442
1606897300000|2020-12-02 08:21:40|113.7|113.85|113.95|113.85|114.1|113.9|113.7|113.4|37228
1606897310000|2020-12-02 08:21:50|113.9|113.8|114.2|113.9|114.2|113.9|113.9|113.8|3040
1606897320000|2020-12-02 08:22:00|114.25|113.95|114.1|113.8|114.25|114.05|114.1|113.8|36297
1606897330000|2020-12-02 08:22:10|114.05|113.75|113.8|113.6|114.05|113.75|113.8|113.6|20884
1606897340000|2020-12-02 08:22:20|113.85|113.65|113.9|113.65|113.9|113.65|113.85|113.65|34922
1606897350000|2020-12-02 08:22:30|113.95|113.7|114|113.8|114|113.85|113.95|113.7|12521
1606897360000|2020-12-02 08:22:40|||||||||10901
1606897370000|2020-12-02 08:22:50|||||||||4355
1606897380000|2020-12-02 08:23:00|113.95|113.75|113.95|113.65|113.95|113.75|113.95|113.65|7348
1606897390000|2020-12-02 08:23:10|113.9|113.6|113.65|113.5|113.9|113.6|113.65|113.5|53187
1606897400000|2020-12-02 08:23:20|113.6|113.45|113.75|113.55|113.8|113.65|113.45|113.35|56583
1606897410000|2020-12-02 08:23:30|113.8|113.5|113.65|113.45|113.8|113.5|113.65|113.45|122946
1606897420000|2020-12-02 08:23:40||113.5||113.5||113.5||113.5|4643
1606897430000|2020-12-02 08:23:50|||||||||4620
1606897440000|2020-12-02 08:24:00|113.75|113.55|114.05|113.85|114.2|113.95|113.75|113.55|5753
1606897450000|2020-12-02 08:24:10|114.1|113.9|114.25|114|114.25|114|114.1|113.9|27379
1606897460000|2020-12-02 08:24:20|114.2|113.9|114.2|113.95|114.2|113.95|114.2|113.9|17558
1606897470000|2020-12-02 08:24:30|114.15|113.9|114.05|113.8|114.15|113.9|114|113.75|6289
1606897480000|2020-12-02 08:24:40|||||||||14326
1606897490000|2020-12-02 08:24:50|114.1|113.85|114.2|113.95|114.2|113.95|114.1|113.85|27658
1606897500000|2020-12-02 08:25:00|114.15|114|114.2|114|114.2|114|114.15|114|17568
1606897510000|2020-12-02 08:25:10|||||||||7977
1606897520000|2020-12-02 08:25:20|114.15|113.95|114.15|113.9|114.15|113.95|114.15|113.85|28970
1606897530000|2020-12-02 08:25:30|114.05|113.85|114.1|113.8|114.25|113.95|113.9|113.8|64411
1606897540000|2020-12-02 08:25:40|114.15|113.85|114|113.8|114.25|113.95|114|113.8|8710
1606897550000|2020-12-02 08:25:50|||||||||19990
1606897560000|2020-12-02 08:26:00|113.95|113.75|113.8|113.65|113.95|113.8|113.7|113.5|29341
1606897570000|2020-12-02 08:26:10|113.75|113.55|113.75|113.55|113.75|113.55|113.75|113.55|9319
1606897580000|2020-12-02 08:26:20|113.7|113.5|113.7|113.55|113.7|113.55|113.65|113.5|4547
1606897590000|2020-12-02 08:26:30|113.8|113.65|113.9|113.75|113.95|113.8|113.8|113.65|5604
1606897600000|2020-12-02 08:26:40|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|5772
1606897610000|2020-12-02 08:26:50|113.9|113.85|114|113.85|114.05|113.85|113.9|113.85|8145
1606897620000|2020-12-02 08:27:00|114.05|113.9|113.9|113.75|114.05|113.9|113.9|113.75|8012
1606897630000|2020-12-02 08:27:10|113.85|113.7|113.8|113.6|113.85|113.7|113.8|113.6|39876
1606897640000|2020-12-02 08:27:20|113.85|113.55|114|113.9|114|113.9|113.85|113.55|51193
1606897650000|2020-12-02 08:27:30|114.05|113.85|114.15|113.9|114.2|114|114.05|113.85|11728
1606897660000|2020-12-02 08:27:40|114.2|114|114.3|114.15|114.3|114.2|114.2|113.95|27481
1606897670000|2020-12-02 08:27:50|114.35|114.2|114.4|114.25|114.4|114.25|114.35|114.2|4186
1606897680000|2020-12-02 08:28:00|114.45|114.3|114.5|114.25|114.7|114.65|114.45|114.25|90304
1606897690000|2020-12-02 08:28:10|114.45|114.2|114.3|114.2|114.45|114.2|114.3|114.2|34472
1606897700000|2020-12-02 08:28:20|114.35|114.15|114.15|114|114.35|114.15|114.15|114|11082
1606897710000|2020-12-02 08:28:30|114.2|114.05|114.3|114.15|114.3|114.15|114.15|114.05|14409
1606897720000|2020-12-02 08:28:40|114.25|114.05|114.25|114|114.25|114.15|114.25|114|10967
1606897730000|2020-12-02 08:28:50|114.2|114.05|114.25|114.05|114.25|114.05|114.1|113.95|74204
1606897740000|2020-12-02 08:29:00|114.3|114.1|114.5|114.25|114.55|114.25|114.3|114.1|29390
1606897750000|2020-12-02 08:29:10|||||||||49412
1606897760000|2020-12-02 08:29:20|114.45|114.2|114.6|114.3|114.65|114.55|114.4|114.15|27907
1606897770000|2020-12-02 08:29:30|114.55|114.25|114.65|114.45|114.65|114.45|114.5|114.25|54990
1606897780000|2020-12-02 08:29:40|||||||||25371
1606897790000|2020-12-02 08:29:50|114.6|114.35|114.45|114.35|114.6|114.35|114.45|114.35|32881
1606897800000|2020-12-02 08:30:00|114.6|114.3|114.2|114|114.6|114.3|114.2|114|59790
1606897810000|2020-12-02 08:30:10|114.15|113.95|113.8|113.65|114.15|114|113.7|113.6|96551
1606897820000|2020-12-02 08:30:20|113.85|113.7|114|113.85|114.05|113.85|113.85|113.7|27502
1606897830000|2020-12-02 08:30:30|113.95|113.75|113.9|113.75|114|113.9|113.9|113.6|34373
1606897840000|2020-12-02 08:30:40|113.95|113.8|114.05|113.9|114.05|113.95|113.9|113.75|9024
1606897850000|2020-12-02 08:30:50|||||||||3173
1606897860000|2020-12-02 08:31:00|114.1|113.95|114.5|114.35|114.6|114.4|114.1|113.95|61399
1606897870000|2020-12-02 08:31:10|114.45|114.3|114.3|114|114.45|114.3|114.1|113.9|32967
1606897880000|2020-12-02 08:31:20|114.35|114.1|114.3|114.1|114.35|114.1|114.3|114.05|6798
1606897890000|2020-12-02 08:31:30|114.35|114.15|114.4|114.25|114.4|114.25|114.15|114.1|26048
1606897900000|2020-12-02 08:31:40|114.35|114.2|114.35|114.2|114.35|114.2|114.35|114.2|560
1606897920000|2020-12-02 08:32:00|||||||||1298
1606897930000|2020-12-02 08:32:10|||||||||15880
1606897940000|2020-12-02 08:32:20|114.3|114.15|114.25|114.1|114.3|114.15|114.2|114.1|11864
1606897950000|2020-12-02 08:32:30|114.3|114.3|114.35|114.15|114.35|114.3|114.25|114.1|31896
1606897960000|2020-12-02 08:32:40|114.3|114.1|114.2|114.05|114.3|114.15|114.15|114|1948
1606897970000|2020-12-02 08:32:50|114.15|114|114.05|113.9|114.15|114|114.05|113.9|3555
1606897980000|2020-12-02 08:33:00||113.85||113.8||113.85||113.75|2902
1606897990000|2020-12-02 08:33:10||113.75||113.75||113.75||113.75|29638
1606898000000|2020-12-02 08:33:20|114|113.8|114|113.8|114|113.8|114|113.8|8750
1606898010000|2020-12-02 08:33:30|113.95|113.75|113.95|113.8|113.95|113.8|113.95|113.75|12756
1606898020000|2020-12-02 08:33:40|113.9|113.85|114.5|114.25|115|114.5|113.9|113.8|99412
1606898030000|2020-12-02 08:33:50||114.3||114.35||114.35||114.3|3000
1606898040000|2020-12-02 08:34:00|114.6|114.4|114.6|114.4|114.6|114.45|114.6|114.4|6839
1606898050000|2020-12-02 08:34:10|114.55|114.35|114.45|114.15|114.55|114.35|114.45|114.15|9638
1606898060000|2020-12-02 08:34:20|114.4|114.05|114.1|113.85|114.4|114.1|114.1|113.85|9113
1606898070000|2020-12-02 08:34:30||113.9||113.85||113.9||113.85|53978
1606898080000|2020-12-02 08:34:40|114.05|113.8|114.05|113.8|114.05|113.8|113.95|113.75|26398
1606898090000|2020-12-02 08:34:50|||||||||181
1606898100000|2020-12-02 08:35:00|114.1|114.05|114.1|113.9|114.1|114.05|114.05|113.8|34309
1606898110000|2020-12-02 08:35:10|114.05|114|114.05|113.85|114.1|114|113.95|113.8|36342
1606898120000|2020-12-02 08:35:20|114.1||114.05||114.1||114.05||11560
1606898130000|2020-12-02 08:35:30|114.1|113.8|113.95|113.8|114.1|113.8|113.95|113.8|12191
1606898140000|2020-12-02 08:35:40|114|113.85|113.95|113.65|114.05|113.85|113.95|113.65|9676
1606898150000|2020-12-02 08:35:50||113.8||113.8||113.8||113.8|824
1606898160000|2020-12-02 08:36:00|114|113.7|113.85|113.7|114|113.7|113.85|113.65|75610
1606898170000|2020-12-02 08:36:10|113.95|114|114.35|114.1|114.35|114.1|113.95|113.75|51001
1606898180000|2020-12-02 08:36:20|114.4|114.15|114.35|114.15|114.4|114.2|114.35|114.15|3615
1606898190000|2020-12-02 08:36:30|||||||||1268
1606898200000|2020-12-02 08:36:40|114.4|114.2|114.45|114.3|114.45|114.3|114.4|114.2|12909
1606898210000|2020-12-02 08:36:50|||||||||4469
1606898220000|2020-12-02 08:37:00|114.4|114.25|114.2|114|114.45|114.25|114.2|114|20606
1606898230000|2020-12-02 08:37:10|114.15|113.95|114|113.75|114.2|113.95|114|113.75|31535
1606898240000|2020-12-02 08:37:20|113.95|113.7|114|113.7|114|113.7|113.8|113.55|33693
1606898250000|2020-12-02 08:37:30|||||||||1952
1606898260000|2020-12-02 08:37:40|113.95||113.95||113.95||113.95||3925
1606898270000|2020-12-02 08:37:50||113.8||113.7||113.8||113.7|2841
1606898280000|2020-12-02 08:38:00||113.75||113.75||113.75||113.75|3861
1606898290000|2020-12-02 08:38:10|114|113.95|114|113.8|114|113.95|113.95|113.75|6199
1606898310000|2020-12-02 08:38:30|113.95||113.95||113.95||113.95||2903
1606898320000|2020-12-02 08:38:40|114|113.85|114.1|114|114.15|114|114|113.85|66284
1606898330000|2020-12-02 08:38:50|114.05|113.95|114.05|113.95|114.05|114|114.05|113.95|2772
1606898340000|2020-12-02 08:39:00|114.1|114|114.25|114.1|114.25|114.1|114.1|114|18072
1606898350000|2020-12-02 08:39:10|||||||||871
1606898360000|2020-12-02 08:39:20|114.35|114.15|114.35|114.2|114.35|114.2|114.35|114.15|5412
1606898370000|2020-12-02 08:39:30|114.4|114.3|114.45|114.4|114.5|114.4|114.35|114.2|43744
1606898380000|2020-12-02 08:39:40|114.5|114.45|114.65|114.55|114.65|114.6|114.45|114.4|46228
1606898390000|2020-12-02 08:39:50|114.6|114.5|114.65|114.5|114.65|114.55|114.55|114.5|20124
1606898400000|2020-12-02 08:40:00|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|13332
1606898410000|2020-12-02 08:40:10|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|11144
1606898420000|2020-12-02 08:40:20|114.6|114.5|114.45|114.2|114.6|114.5|114.35|114.2|45103
1606898430000|2020-12-02 08:40:30|114.4|114.45|114.45|114.3|114.5|114.45|114.4|114.2|33885
1606898440000|2020-12-02 08:40:40|114.5|114.35|114.45|114.35|114.5|114.35|114.35|114.25|24327
1606898450000|2020-12-02 08:40:50|||||||||1000
1606898460000|2020-12-02 08:41:00|114.4|114.25|114.4|114.25|114.45|114.35|114.4|114.25|30181
1606898470000|2020-12-02 08:41:10|114.45||114.45||114.45||114.45||4000
1606898480000|2020-12-02 08:41:20|114.4|114.2|114.35|114.25|114.4|114.25|114.25|114.15|90816
1606898490000|2020-12-02 08:41:30|114.4|114.3|114.6|114.55|114.6|114.55|114.4|114.3|23596
1606898500000|2020-12-02 08:41:40|114.65|114.6|114.7|114.6|114.7|114.65|114.65|114.55|13938
1606898510000|2020-12-02 08:41:50|114.65|114.55|114.6|114.45|114.65|114.55|114.6|114.4|15265
1606898520000|2020-12-02 08:42:00|114.65|114.5|114.7|114.55|114.7|114.55|114.6|114.5|20196
1606898530000|2020-12-02 08:42:10|114.65|114.5|114.45|114.25|114.65|114.5|114.35|114.2|40030
1606898540000|2020-12-02 08:42:20|114.4|114.2|114.3|114.15|114.4|114.2|114.25|114.15|17388
1606898550000|2020-12-02 08:42:30|||||||||2674
1606898560000|2020-12-02 08:42:40|114.25|114.1|114.25|114.05|114.25|114.1|114.15|114|11707
1606898570000|2020-12-02 08:42:50|114.2||114.2||114.2||114.2||0
1606898580000|2020-12-02 08:43:00|114.25|114.1|114.45|114.2|114.45|114.2|114.25|114.1|2480
1606898590000|2020-12-02 08:43:10||114.25||114.3||114.3||114.25|833
1606898600000|2020-12-02 08:43:20|||||||||95
1606898620000|2020-12-02 08:43:40|||||||||84
1606898630000|2020-12-02 08:43:50|114.5|114.35|114.65|114.45|114.7|114.5|114.5|114.35|3738
1606898640000|2020-12-02 08:44:00|114.6|114.5|114.5|114.3|114.6|114.5|114.5|114.3|1678
1606898650000|2020-12-02 08:44:10|114.45||114.45||114.55||114.45||6369
1606898660000|2020-12-02 08:44:20|114.4||114.4||114.4||114.4||974
1606898670000|2020-12-02 08:44:30|114.35|114.25|114.2|114.1|114.35|114.25|114.2|114.05|12191
1606898680000|2020-12-02 08:44:40|114.25|114.15|114.45|114.25|114.6|114.4|114.25|114.15|17616
1606898690000|2020-12-02 08:44:50|114.4|114.35|114.4|114.25|114.4|114.4|114.35|114.25|14650
1606898710000|2020-12-02 08:45:10|||||||||1250
1606898720000|2020-12-02 08:45:20|114.35||114.4||114.4||114.35||5524
1606898730000|2020-12-02 08:45:30||114.3||114.3||114.3||114.3|0
1606898740000|2020-12-02 08:45:40|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|3474
1606898750000|2020-12-02 08:45:50|114.5|114.3|114.5|114.35|114.5|114.4|114.5|114.3|889
1606898760000|2020-12-02 08:46:00|114.45|114.3|114.45|114.35|114.45|114.35|114.4|114.25|11279
1606898770000|2020-12-02 08:46:10|114.5|114.4|114.5|114.3|114.5|114.4|114.45|114.3|82939
1606898780000|2020-12-02 08:46:20|114.45|114.25|114.45|114.3|114.45|114.3|114.45|114.25|7290
1606898790000|2020-12-02 08:46:30|114.4||114.4||114.4||114.4||4425
1606898800000|2020-12-02 08:46:40|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|1325
1606898810000|2020-12-02 08:46:50||114.25||114.3||114.3||114.25|1397
1606898830000|2020-12-02 08:47:10|114.35|114.25|114.25|114.1|114.35|114.25|114.25|114.1|21677
1606898840000|2020-12-02 08:47:20|114.2|114.05|114.2|114.05|114.2|114.05|114.15|114.05|17051
1606898850000|2020-12-02 08:47:30|114.15|114|114.15|114|114.15|114|114.1|114|27327
1606898860000|2020-12-02 08:47:40|114.1|113.95|114|113.85|114.1|113.95|114|113.85|19588
1606898880000|2020-12-02 08:48:00|113.95|113.9|114.25|114|114.25|114.1|113.95|113.9|18809
1606898890000|2020-12-02 08:48:10|114.2|113.95|114.15|114|114.25|114.2|114.1|113.95|10400
1606898900000|2020-12-02 08:48:20|114.2|114.05|114.25|114|114.25|114.1|114.2|114|2291
1606898910000|2020-12-02 08:48:30||114.05||114.05||114.05||114.05|1500
1606898920000|2020-12-02 08:48:40|114.2|114.1|114.15|114.05|114.2|114.15|114.15|114.05|11569
1606898930000|2020-12-02 08:48:50||114||114||114||114|8955
1606898940000|2020-12-02 08:49:00|114.2|114.05|114.25|114.1|114.25|114.1|114.2|114.05|88262
1606898950000|2020-12-02 08:49:10|114.3|114.15|114.4|114.2|114.4|114.2|114.3|114.15|4508
1606898960000|2020-12-02 08:49:20|114.45|114.5|114.4|114.2|114.55|114.5|114.35|114.2|90415
1606898970000|2020-12-02 08:49:30|114.3|114.15|114.25|114.05|114.3|114.25|114.25|114.05|5335
1606898980000|2020-12-02 08:49:40|114.2|114|114.15|113.95|114.2|114|114.1|113.95|4637
1606898990000|2020-12-02 08:49:50|114.05|114|114.05|113.9|114.05|114|113.95|113.85|9845
1606899000000|2020-12-02 08:50:00|114|113.85|114|113.85|114|113.85|114|113.85|6901
1606899010000|2020-12-02 08:50:10|114.05|113.9|114.25|114.05|114.3|114.15|114.05|113.9|11799
1606899020000|2020-12-02 08:50:20||114.15||114.15||114.15||114.15|1120
1606899030000|2020-12-02 08:50:30||114.05||114||114.05||114|7098
1606899040000|2020-12-02 08:50:40|114.2|113.95|114.05|113.85|114.2|113.95|114.05|113.85|11077
1606899050000|2020-12-02 08:50:50|114|113.8|114.05|113.85|114.05|113.85|113.95|113.8|3422
1606899060000|2020-12-02 08:51:00|114|113.9|114.05|113.9|114.05|113.9|114|113.85|11000
1606899070000|2020-12-02 08:51:10|114.1|113.95|114.15|113.95|114.15|114|114.1|113.95|464
1606899080000|2020-12-02 08:51:20|||||||||2387
1606899090000|2020-12-02 08:51:30|114.2|114|114.2|114.05|114.2|114.05|114.2|114|1774
1606899100000|2020-12-02 08:51:40|||||||||15708
1606899110000|2020-12-02 08:51:50|||||||||60368
1606899120000|2020-12-02 08:52:00|114.25||114.2||114.25||114.2||6033
1606899130000|2020-12-02 08:52:10|114.25|114|114.2|114|114.25|114|114.1|114|8089
1606899140000|2020-12-02 08:52:20|114.15|113.95|114.1|113.95|114.15|113.95|114.1|113.95|9278
1606899150000|2020-12-02 08:52:30|114.05||114.05||114.05||114.05||1943
1606899160000|2020-12-02 08:52:40|114||114||114||114||7891
1606899170000|2020-12-02 08:52:50|113.95|113.9|114|113.9|114|113.9|113.9|113.85|30876
1606899180000|2020-12-02 08:53:00|114.05|113.95|114.1|113.85|114.15|114|114.05|113.85|14836
1606899190000|2020-12-02 08:53:10|114|113.9|114.1|113.9|114.15|114|113.95|113.9|11813
1606899200000|2020-12-02 08:53:20|114.15|113.95|114.15|114|114.15|114|114.1|113.95|0
1606899210000|2020-12-02 08:53:30|114.2|114.05|114.3|114.25|114.3|114.25|114.2|114|6247
1606899220000|2020-12-02 08:53:40|114.35|114.3|114.4|114.3|114.4|114.35|114.35|114.3|8025
1606899230000|2020-12-02 08:53:50|114.35|114.25|114.45|114.25|114.45|114.35|114.3|114.2|11956
1606899250000|2020-12-02 08:54:10|114.4|114.3|114.15|114.05|114.4|114.3|114.15|114.05|25369
1606899260000|2020-12-02 08:54:20|114.2|114.1|114.25|114.1|114.25|114.1|114.15|114.1|13661
1606899270000|2020-12-02 08:54:30|114.3|114.15|114.4|114.2|114.4|114.2|114.3|114.15|4347
1606899280000|2020-12-02 08:54:40|||||||||10908
1606899290000|2020-12-02 08:54:50|114.45|114.25|114.45|114.25|114.45|114.3|114.4|114.25|200
1606899300000|2020-12-02 08:55:00||114.3||114.3||114.3||114.3|0
1606899310000|2020-12-02 08:55:10|114.4|114.25|114.3|114.1|114.4|114.25|114.25|114.1|25270
1606899320000|2020-12-02 08:55:20|114.35|114.15|114.3|114.1|114.4|114.2|114.3|114.05|3651
1606899340000|2020-12-02 08:55:40|114.35||114.3||114.35||114.2||895
1606899350000|2020-12-02 08:55:50|114.35|114.15|114.35|114.2|114.35|114.2|114.35|114.15|0
1606899360000|2020-12-02 08:56:00|114.3|114.15|114.35|114.2|114.35|114.2|114.3|114.15|4669
1606899370000|2020-12-02 08:56:10|114.3|114.15|114.3|114.15|114.3|114.15|114.25|114.15|27488
1606899380000|2020-12-02 08:56:20|114.25|114.1|114.2|114.05|114.25|114.1|114.2|114.05|14511
1606899390000|2020-12-02 08:56:30|114.15|114.1|114.3|114.1|114.3|114.1|114.15|114.1|9016
1606899410000|2020-12-02 08:56:50||114.15||114.05||114.15||114.05|3307
1606899420000|2020-12-02 08:57:00|114.25|114|114.3|114.1|114.3|114.1|114.1|113.95|10110
1606899430000|2020-12-02 08:57:10|114.25|114.05|114.25|114.1|114.25|114.1|114.2|114.05|0
1606899440000|2020-12-02 08:57:20||114.05||114.1||114.1||114.05|23005
1606899460000|2020-12-02 08:57:40|114.2|114.05|114.2|114.05|114.2|114.05|114.2|114.05|14095
1606899470000|2020-12-02 08:57:50|114.15|114|114.2|114.05|114.25|114.1|114.15|114|12419
1606899480000|2020-12-02 08:58:00|||||||||430
1606899490000|2020-12-02 08:58:10|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|0
1606899500000|2020-12-02 08:58:20|114.2|114.05|114.25|114.05|114.25|114.1|114.2|114.05|9342
1606899510000|2020-12-02 08:58:30|114.3|114.1|114.3|114.15|114.3|114.2|114.3|114.1|3220
1606899520000|2020-12-02 08:58:40|114.25|114.2|114.25|114.1|114.25|114.2|114.25|114.1|1805
1606899530000|2020-12-02 08:58:50|114.3||114.3||114.3||114.25||10486
1606899540000|2020-12-02 08:59:00|114.25||114.3||114.3||114.25||781
1606899550000|2020-12-02 08:59:10|114.25|114.05|114.3|114.15|114.3|114.15|114.25|114.05|3088
1606899560000|2020-12-02 08:59:20|114.25|114.1|114.4|114.25|114.4|114.25|114.25|114.05|8501
1606899570000|2020-12-02 08:59:30|114.45|114.3|114.4|114.25|114.45|114.3|114.4|114.25|25074
1606899580000|2020-12-02 08:59:40|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.2|2804
1606899590000|2020-12-02 08:59:50|114.25|114.25|114.3|114.2|114.3|114.25|114.2|114.05|18843
1606899600000|2020-12-02 09:00:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|4806
1606899610000|2020-12-02 09:00:10|114.3|114.25|114.25|114.05|114.3|114.25|114.2|114.05|10516
1606899620000|2020-12-02 09:00:20|114.2|114|114.15|114|114.2|114|114.15|114|8421
1606899630000|2020-12-02 09:00:30|||||||||6947
1606899640000|2020-12-02 09:00:40|114.1|113.95|113.95|113.85|114.15|114.05|113.95|113.85|28347
1606899650000|2020-12-02 09:00:50|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.8|8099
1606899660000|2020-12-02 09:01:00|113.85|113.75|113.65|113.5|113.9|113.8|113.65|113.5|35431
1606899670000|2020-12-02 09:01:10|113.6|113.45|113.45|113.3|113.6|113.45|113.45|113.3|12192
1606899680000|2020-12-02 09:01:20|113.5|113.35|113.65|113.5|113.7|113.65|113.5|113.35|43616
1606899690000|2020-12-02 09:01:30|113.55|113.45|113.45|113.35|113.6|113.45|113.45|113.35|23270
1606899700000|2020-12-02 09:01:40|113.55|113.3|113.8|113.65|113.95|113.7|113.55|113.25|153215
1606899710000|2020-12-02 09:01:50|113.7|113.6|113.7|113.5|113.7|113.6|113.7|113.5|10249
1606899720000|2020-12-02 09:02:00|||||||||5239
1606899730000|2020-12-02 09:02:10|113.65||113.65||113.65||113.65||10651
1606899740000|2020-12-02 09:02:20|113.6|113.45|113.45|113.3|113.6|113.45|113.45|113.3|10554
1606899750000|2020-12-02 09:02:30|113.4|113.25|113.25|113.1|113.4|113.25|113.25|113.1|11996
1606899760000|2020-12-02 09:02:40|113.2||113.2||113.2||113.2||13051
1606899770000|2020-12-02 09:02:50|113.25|113.15|113.35|113.15|113.5|113.35|113.25|113.1|26203
1606899780000|2020-12-02 09:03:00|113.3|113.1|113.35|113.1|113.35|113.1|113.25|113.05|50253
1606899790000|2020-12-02 09:03:10|113.4|113.15|113.4|113.2|113.4|113.2|113.35|113.1|380
1606899800000|2020-12-02 09:03:20|||||||||1928
1606899810000|2020-12-02 09:03:30|113.45|113.25|113.45|113.35|113.55|113.4|113.45|113.25|20425
1606899820000|2020-12-02 09:03:40|||||||||6829
1606899830000|2020-12-02 09:03:50|113.5|113.4|113.55|113.4|113.55|113.45|113.5|113.3|5422
1606899840000|2020-12-02 09:04:00|113.5|113.35|113.5|113.3|113.55|113.4|113.5|113.3|1314
1606899850000|2020-12-02 09:04:10|113.45|113.25|113.4|113.2|113.5|113.25|113.4|113.2|17541
1606899860000|2020-12-02 09:04:20|||||||||3000
1606899870000|2020-12-02 09:04:30|113.3|113.15|113.25|113.1|113.3|113.15|113.25|113.1|4641
1606899880000|2020-12-02 09:04:40||113.05||113.05||113.05||113.05|16966
1606899890000|2020-12-02 09:04:50|113.3|113.1|113.4|113.2|113.45|113.2|113.3|113.1|13211
1606899900000|2020-12-02 09:05:00|||||||||3388
1606899910000|2020-12-02 09:05:10|113.35||113.35||113.35||113.35||913
1606899920000|2020-12-02 09:05:20|113.3|113.15|113.3|113.1|113.3|113.15|113.3|113.1|3104
1606899940000|2020-12-02 09:05:40|113.25|113.05|112.9|112.8|113.25|113.05|112.85|112.8|49949
1606899950000|2020-12-02 09:05:50|112.85|112.75|112.95|112.75|113|112.95|112.85|112.7|152661
1606899960000|2020-12-02 09:06:00|112.9|112.7|112.8|112.65|112.9|112.7|112.8|112.6|7505
1606899970000|2020-12-02 09:06:10|112.75|112.6|112.65|112.5|112.75|112.6|112.5|112.4|136114
1606899980000|2020-12-02 09:06:20|112.6|112.55|112.6|112.4|112.65|112.55|112.6|112.4|6998
1606899990000|2020-12-02 09:06:30|112.65|112.45|112.5|112.4|112.65|112.45|112.5|112.4|22952
1606900000000|2020-12-02 09:06:40|112.6||112.55||112.6||112.5||100
1606900010000|2020-12-02 09:06:50||112.45||112.4||112.45||112.4|162
1606900020000|2020-12-02 09:07:00||112.45||112.4||112.45||112.4|521
1606900030000|2020-12-02 09:07:10|112.6|112.45|112.6|112.45|112.6|112.5|112.55|112.4|7306
1606900040000|2020-12-02 09:07:20|||||||||4527
1606900050000|2020-12-02 09:07:30|112.55|112.4|112.55|112.4|112.6|112.45|112.55|112.4|5233
1606900060000|2020-12-02 09:07:40|112.6|112.45|112.7|112.6|112.7|112.6|112.6|112.45|37841
1606900070000|2020-12-02 09:07:50|112.65|112.55|112.75|112.6|112.75|112.65|112.65|112.5|21642
1606900090000|2020-12-02 09:08:10|112.7|112.55|112.6|112.5|112.7|112.55|112.6|112.5|2811
1606900100000|2020-12-02 09:08:20|112.55|112.45|112.5|112.35|112.6|112.55|112.5|112.35|20458
1606900110000|2020-12-02 09:08:30|112.55|112.4|112.6|112.4|112.6|112.4|112.5|112.35|103315
1606900130000|2020-12-02 09:08:50|112.55|112.35|112.55|112.4|112.6|112.5|112.35|112.3|127197
1606900140000|2020-12-02 09:09:00|112.6|112.5|112.6|112.4|112.65|112.5|112.6|112.4|6883
1606900150000|2020-12-02 09:09:10|112.55||112.6||112.6||112.55||21638
1606900170000|2020-12-02 09:09:30|||||||||14009
1606900180000|2020-12-02 09:09:40|||||||||2000
1606900200000|2020-12-02 09:10:00|||||||||8676
1606900210000|2020-12-02 09:10:10|112.65|112.45|112.6|112.45|112.7|112.55|112.5|112.4|50264
1606900220000|2020-12-02 09:10:20|112.65||112.6||112.65||112.6||1641
1606900230000|2020-12-02 09:10:30|||||||||2013
1606900240000|2020-12-02 09:10:40|||||||||235
1606900250000|2020-12-02 09:10:50|||||||||4745
1606900260000|2020-12-02 09:11:00|112.55|112.4|112.45|112.4|112.55|112.4|112.45|112.3|13588
1606900270000|2020-12-02 09:11:10||112.3||112.3||112.3||112.3|10263
1606900290000|2020-12-02 09:11:30|112.55|112.35|112.6|112.45|112.6|112.45|112.55|112.35|21238
1606900300000|2020-12-02 09:11:40|112.55|112.4|112.45|112.3|112.55|112.4|112.45|112.3|4829
1606900310000|2020-12-02 09:11:50||112.35||112.35||112.35||112.35|7621
1606900320000|2020-12-02 09:12:00|||||||||215
1606900330000|2020-12-02 09:12:10|112.5|112.4|112.85|112.65|112.85|112.65|112.5|112.4|14358
1606900340000|2020-12-02 09:12:20|112.8|112.7|112.7|112.55|112.8|112.7|112.7|112.55|159
1606900370000|2020-12-02 09:12:50|112.75|112.6|112.7|112.55|112.8|112.65|112.6|112.5|45042
1606900380000|2020-12-02 09:13:00|112.65|112.5|112.7|112.55|112.7|112.55|112.65|112.5|3037
1606900390000|2020-12-02 09:13:10|112.6|112.5|112.6|112.5|112.65|112.5|112.6|112.5|4785
1606900400000|2020-12-02 09:13:20|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|1
1606900410000|2020-12-02 09:13:30|112.6||112.6||112.6||112.6||76
1606900420000|2020-12-02 09:13:40||112.45||112.45||112.45||112.45|8750
1606900430000|2020-12-02 09:13:50||112.5||112.45||112.5||112.45|920
1606900440000|2020-12-02 09:14:00|112.55|112.4|112.5|112.35|112.55|112.4|112.5|112.35|47591
1606900450000|2020-12-02 09:14:10||112.4||112.35||112.4||112.35|82
1606900470000|2020-12-02 09:14:30||112.4||112.4||112.4||112.4|17
1606900480000|2020-12-02 09:14:40|||||||||3467
1606900490000|2020-12-02 09:14:50|112.45|112.35|112.55|112.4|112.6|112.45|112.45|112.35|40873
1606900500000|2020-12-02 09:15:00|112.6|112.45|112.6|112.45|112.6|112.55|112.6|112.45|6236
1606900510000|2020-12-02 09:15:10|112.55||112.55||112.55||112.55||0
1606900520000|2020-12-02 09:15:20|112.6|112.5|112.7|112.6|112.7|112.6|112.6|112.5|15881
1606900530000|2020-12-02 09:15:30|112.65|112.55|112.55|112.45|112.65|112.55|112.55|112.4|13432
1606900540000|2020-12-02 09:15:40|112.6|112.4|112.55|112.4|112.6|112.5|112.55|112.4|2091
1606900550000|2020-12-02 09:15:50|||||||||33483
1606900560000|2020-12-02 09:16:00|112.5|112.35|112.45|112.35|112.55|112.35|112.45|112.35|13998
1606900570000|2020-12-02 09:16:10|112.5|112.4|112.5|112.35|112.55|112.4|112.5|112.35|1166
1606900580000|2020-12-02 09:16:20|||||||||2873
1606900590000|2020-12-02 09:16:30|112.45||112.5||112.5||112.45||220
1606900600000|2020-12-02 09:16:40|112.45||112.45||112.45||112.45||6916
1606900610000|2020-12-02 09:16:50|112.4|112.3|112.45|112.25|112.5|112.35|112.25|112.2|20120
1606900620000|2020-12-02 09:17:00|||||||||432
1606900630000|2020-12-02 09:17:10|112.4|112.3|112.4|112.3|112.5|112.35|112.35|112.25|20834
1606900640000|2020-12-02 09:17:20|112.35|112.25|112.35|112.2|112.35|112.25|112.35|112.2|7940
1606900650000|2020-12-02 09:17:30|||||||||1691
1606900660000|2020-12-02 09:17:40|112.3|112.15|112.25|112.1|112.3|112.15|112.25|112.1|28953
1606900670000|2020-12-02 09:17:50|112.2|112.05|111.95|111.8|112.2|112.1|111.95|111.8|78625
1606900680000|2020-12-02 09:18:00|112.05|111.85|112.1|111.95|112.1|112|112.05|111.85|14222
1606900700000|2020-12-02 09:18:20|112.15|112|112.15|112|112.3|112.2|112.15|112|26633
1606900710000|2020-12-02 09:18:30|||||||||7756
1606900720000|2020-12-02 09:18:40|112.2|112.05|112.25|112.05|112.3|112.2|112.2|112.05|11024
1606900730000|2020-12-02 09:18:50||112.1||112.1||112.1||112.1|503
1606900740000|2020-12-02 09:19:00|||||||||3994
1606900750000|2020-12-02 09:19:10|112.3|112.25|112.25|112.1|112.35|112.25|112.25|112.1|26287
1606900760000|2020-12-02 09:19:20|||||||||6454
1606900770000|2020-12-02 09:19:30|||||||||4572
1606900780000|2020-12-02 09:19:40|112.15|112.05|112.25|112.05|112.25|112.1|112.1|111.9|4713
1606900790000|2020-12-02 09:19:50|||||||||914
1606900800000|2020-12-02 09:20:00|112.2||112.2||112.2||112.2||1105
1606900810000|2020-12-02 09:20:10|||||||||432
1606900820000|2020-12-02 09:20:20|||||||||4414
1606900840000|2020-12-02 09:20:40|112.25|112.1|112.25|112.15|112.3|112.15|112.25|112.1|5953
1606900850000|2020-12-02 09:20:50|112.2|112.1|112.2|112.05|112.2|112.1|112.05|111.95|13244
1606900860000|2020-12-02 09:21:00|||||||||17999
1606900870000|2020-12-02 09:21:10|||||||||876
1606900890000|2020-12-02 09:21:30|112.15|112|112.1|111.95|112.15|112|112.1|111.9|5683
1606900910000|2020-12-02 09:21:50|||||||||13304
1606900920000|2020-12-02 09:22:00|||||||||12567
1606900930000|2020-12-02 09:22:10|112|111.9|111.95|111.8|112|111.9|111.95|111.8|38060
1606900940000|2020-12-02 09:22:20|111.85|111.75|111.85|111.7|111.9|111.75|111.85|111.7|1000
1606900950000|2020-12-02 09:22:30||111.65||111.7||111.7||111.65|336
1606900960000|2020-12-02 09:22:40|||||||||8000
1606900970000|2020-12-02 09:22:50|111.8|111.65|111.8|111.65|111.8|111.65|111.8|111.65|23859
1606900980000|2020-12-02 09:23:00|111.85|111.6|112|111.9|112.1|111.95|111.85|111.6|20517
1606900990000|2020-12-02 09:23:10|111.95|111.85|111.85|111.7|111.95|111.85|111.85|111.7|8923
1606901000000|2020-12-02 09:23:20|111.9|111.75|111.9|111.75|111.9|111.75|111.9|111.75|5443
1606901010000|2020-12-02 09:23:30|111.85|111.7|111.85|111.65|111.85|111.7|111.85|111.65|4058
1606901020000|2020-12-02 09:23:40|||||||||19227
1606901030000|2020-12-02 09:23:50|||||||||11010
1606901040000|2020-12-02 09:24:00||111.6||111.6||111.6||111.6|5881
1606901050000|2020-12-02 09:24:10|||||||||1776
1606901070000|2020-12-02 09:24:30|||||||||9437
1606901100000|2020-12-02 09:25:00||111.65||111.65||111.65||111.65|7318
1606901110000|2020-12-02 09:25:10|||||||||4438
1606901120000|2020-12-02 09:25:20|111.9|111.7|111.75|111.65|111.95|111.75|111.75|111.65|11109
1606901140000|2020-12-02 09:25:40|111.7|111.6|111.7|111.6|111.7|111.6|111.7|111.6|8698
1606901150000|2020-12-02 09:25:50|||||||||15766
1606901170000|2020-12-02 09:26:10|111.65||111.7||111.7||111.65||4320
1606901180000|2020-12-02 09:26:20|111.65|111.55|111.65|111.5|111.65|111.55|111.65|111.45|1504
1606901190000|2020-12-02 09:26:30|||||||||4312
1606901200000|2020-12-02 09:26:40|111.6|111.45|111.6|111.45|111.6|111.45|111.6|111.45|2275
1606901210000|2020-12-02 09:26:50|111.65|111.5|111.7|111.5|111.7|111.55|111.65|111.5|2245
1606901220000|2020-12-02 09:27:00|111.65||111.65||111.65||111.65||657
1606901230000|2020-12-02 09:27:10|||||||||171
1606901240000|2020-12-02 09:27:20||111.55||111.55||111.55||111.55|15
1606901250000|2020-12-02 09:27:30|111.7|111.6|111.75|111.6|111.8|111.7|111.7|111.6|1698
1606901260000|2020-12-02 09:27:40|||||||||9704
1606901270000|2020-12-02 09:27:50|||||||||31712
1606901290000|2020-12-02 09:28:10|||||||||2822
1606901300000|2020-12-02 09:28:20|111.8|111.65|111.85|111.7|111.9|111.8|111.8|111.65|10636
1606901330000|2020-12-02 09:28:50|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.75|53227
1606901340000|2020-12-02 09:29:00|111.9|111.7|111.85|111.7|111.9|111.85|111.85|111.7|23334
1606901360000|2020-12-02 09:29:20|||||||||13315
1606901370000|2020-12-02 09:29:30|111.9|111.75|112.05|111.95|112.05|111.95|111.9|111.75|35322
1606901380000|2020-12-02 09:29:40|112.1|112|112.2|112.1|112.2|112.1|112.1|112|16154
1606901390000|2020-12-02 09:29:50|112.25|112.15|112.2|112.1|112.25|112.2|112.15|112.1|16652
1606901400000|2020-12-02 09:30:00|112.25|112.15|112.35|112.2|112.35|112.25|112.25|112.15|37276
1606901410000|2020-12-02 09:30:10|112.4|112.25|112.3|112.15|112.45|112.35|112.3|112.15|49578
1606901420000|2020-12-02 09:30:20|112.35|112.2|112.4|112.25|112.4|112.25|112.35|112.2|12497
1606901430000|2020-12-02 09:30:30|112.35|112.15|112.35|112.15|112.35|112.2|112.35|112.15|4854
1606901440000|2020-12-02 09:30:40|112.3||112.3||112.3||112.3||6488
1606901450000|2020-12-02 09:30:50|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.2|0
1606901460000|2020-12-02 09:31:00|112.25|112.15|112.25|112.1|112.25|112.15|112.15|112.1|35242
1606901470000|2020-12-02 09:31:10|112.3|112.15|112.35|112.15|112.35|112.3|112.3|112.15|47156
1606901480000|2020-12-02 09:31:20|112.4|112.4|112.75|112.6|112.8|112.65|112.4|112.2|63181
1606901490000|2020-12-02 09:31:30|112.65|112.65|112.65|112.5|112.75|112.65|112.55|112.45|17527
1606901510000|2020-12-02 09:31:50|112.7|112.55|112.7|112.55|112.7|112.6|112.7|112.55|3500
1606901520000|2020-12-02 09:32:00|112.65|112.6|112.65|112.5|112.65|112.65|112.65|112.5|6262
1606901530000|2020-12-02 09:32:10|112.6|112.45|112.55|112.4|112.6|112.45|112.55|112.4|6339
1606901550000|2020-12-02 09:32:30|112.5|112.45|112.65|112.45|112.65|112.5|112.5|112.4|29705
1606901570000|2020-12-02 09:32:50|112.7|112.5|112.7|112.6|112.7|112.6|112.7|112.5|11553
1606901580000|2020-12-02 09:33:00|112.65|112.55|112.65|112.45|112.65|112.55|112.65|112.45|30495
1606901590000|2020-12-02 09:33:10|112.7|112.5|112.7|112.6|112.7|112.6|112.7|112.5|35
1606901600000|2020-12-02 09:33:20|112.75|112.65|112.8|112.65|112.85|112.8|112.75|112.65|14067
1606901610000|2020-12-02 09:33:30|112.85||112.8||112.85||112.8||20008
1606901620000|2020-12-02 09:33:40|112.75|112.6|112.75|112.55|112.75|112.6|112.7|112.55|2558
1606901640000|2020-12-02 09:34:00|112.8||112.8||112.8||112.8||12464
1606901650000|2020-12-02 09:34:10|112.75||112.75||112.75||112.75||0
1606901660000|2020-12-02 09:34:20|112.8|112.65|112.75|112.65|112.8|112.75|112.75|112.6|24166
1606901670000|2020-12-02 09:34:30|||||||||123
1606901680000|2020-12-02 09:34:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|4578
1606901690000|2020-12-02 09:34:50|112.75|112.7|112.75|112.6|112.8|112.7|112.75|112.6|4213
1606901700000|2020-12-02 09:35:00|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|3118
1606901710000|2020-12-02 09:35:10|112.75|112.6|112.8|112.7|112.8|112.7|112.7|112.6|10078
1606901720000|2020-12-02 09:35:20||112.75||112.75||112.75||112.75|0
1606901730000|2020-12-02 09:35:30|112.85|112.8|112.95|112.85|113|112.95|112.85|112.8|23930
1606901750000|2020-12-02 09:35:50|||||||||44026
1606901760000|2020-12-02 09:36:00|113|112.9|113|112.9|113|112.95|113|112.85|11645
1606901770000|2020-12-02 09:36:10|113.05|112.95|113.2|113.05|113.3|113.2|113.05|112.95|94562
1606901780000|2020-12-02 09:36:20|113.15|113|113.15|113|113.15|113.05|113.05|112.95|7614
1606901790000|2020-12-02 09:36:30|||||||||15643
1606901800000|2020-12-02 09:36:40|||||||||643
1606901830000|2020-12-02 09:37:10||113.05||113.05||113.1||113.05|5167
1606901840000|2020-12-02 09:37:20|113.2|113.2|113.25|113.2|113.25|113.2|113.2|113.1|33294
1606901850000|2020-12-02 09:37:30|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|7504
1606901870000|2020-12-02 09:37:50|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.1|12115
1606901880000|2020-12-02 09:38:00||113.2||113.15||113.2||113.15|5210
1606901890000|2020-12-02 09:38:10|113.2|113.1|113.15|113|113.2|113.1|113.05|112.95|10668
1606901900000|2020-12-02 09:38:20|113.2|113.05|113.25|113.05|113.25|113.1|113.2|113.05|3538
1606901910000|2020-12-02 09:38:30|113.2||113.15||113.2||113.15||3988
1606901920000|2020-12-02 09:38:40|113.1|113|113.05|112.85|113.1|113|113|112.85|2122
1606901930000|2020-12-02 09:38:50|113|112.8|112.95|112.8|113|112.8|112.95|112.8|1469
1606901940000|2020-12-02 09:39:00|112.9|112.75|112.85|112.7|112.9|112.75|112.85|112.7|2524
1606901950000|2020-12-02 09:39:10|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|0
1606901960000|2020-12-02 09:39:20|112.75||112.75||112.75||112.75||13
1606901970000|2020-12-02 09:39:30|112.7|112.6|112.65|112.5|112.7|112.6|112.55|112.45|42745
1606901980000|2020-12-02 09:39:40|||||||||2407
1606901990000|2020-12-02 09:39:50|112.7|112.45|112.7|112.55|112.7|112.65|112.55|112.4|4104
1606902000000|2020-12-02 09:40:00|||||||||88157
1606902020000|2020-12-02 09:40:20|112.75|112.6|113|112.85|113.05|112.95|112.75|112.6|30495
1606902030000|2020-12-02 09:40:30|112.95|112.8|113|112.9|113|112.9|112.8|112.75|8023
1606902040000|2020-12-02 09:40:40|||||||||8
1606902050000|2020-12-02 09:40:50|112.95|112.85|112.95|112.75|112.95|112.85|112.95|112.75|6461
1606902110000|2020-12-02 09:41:50||112.8||112.8||112.8||112.75|28508
1606902120000|2020-12-02 09:42:00||112.75||112.75||112.9||112.75|13109
1606902130000|2020-12-02 09:42:10|112.9|112.7|112.8|112.65|112.9|112.7|112.8|112.65|2047
1606902140000|2020-12-02 09:42:20|112.75|112.7|112.8|112.7|112.85|112.7|112.75|112.7|2895
1606902170000|2020-12-02 09:42:50|112.7|112.65|112.8|112.6|112.8|112.65|112.7|112.6|6650
1606902180000|2020-12-02 09:43:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|1006
1606902190000|2020-12-02 09:43:10|||||||||4010
1606902220000|2020-12-02 09:43:40|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|3067
1606902240000|2020-12-02 09:44:00|112.55|112.45|112.75|112.55|112.75|112.55|112.5|112.4|6547
1606902250000|2020-12-02 09:44:10|||||||||10
1606902270000|2020-12-02 09:44:30|112.7||112.7||112.7||112.7||0
1606902280000|2020-12-02 09:44:40|112.75||112.75||112.75||112.75||8892
1606902290000|2020-12-02 09:44:50|112.7|112.6|112.7|112.55|112.7|112.6|112.7|112.55|2337
1606902300000|2020-12-02 09:45:00|112.65|112.6|112.65|112.55|112.65|112.6|112.65|112.55|6
1606902320000|2020-12-02 09:45:20||112.6||112.55||112.6||112.55|3419
1606902330000|2020-12-02 09:45:30|||||||||963
1606902340000|2020-12-02 09:45:40|112.6|112.5|112.6|112.5|112.6|112.5|112.55|112.45|4267
1606902350000|2020-12-02 09:45:50||112.45||112.4||112.45||112.4|879
1606902370000|2020-12-02 09:46:10||112.45||112.4||112.45||112.4|1705
1606902390000|2020-12-02 09:46:30|112.55|112.35|112.45|112.3|112.55|112.35|112.45|112.3|4171
1606902400000|2020-12-02 09:46:40|112.4||112.4||112.4||112.4||0
1606902430000|2020-12-02 09:47:10|112.35|112.25|112.6|112.45|112.6|112.45|112.3|112.2|5115
1606902440000|2020-12-02 09:47:20|112.55|112.4|112.6|112.4|112.6|112.45|112.45|112.35|8674
1606902450000|2020-12-02 09:47:30|112.55||112.55||112.55||112.55||5444
1606902480000|2020-12-02 09:48:00|||||||||438
1606902490000|2020-12-02 09:48:10|112.6|112.45|112.7|112.55|112.7|112.55|112.55|112.45|8118
1606902500000|2020-12-02 09:48:20|112.75|112.6|112.85|112.7|112.85|112.7|112.75|112.6|52506
1606902510000|2020-12-02 09:48:30|112.8|112.65|112.8|112.6|112.8|112.65|112.7|112.6|7576
1606902520000|2020-12-02 09:48:40|112.75|112.55|112.7|112.55|112.75|112.55|112.7|112.55|45954
1606902530000|2020-12-02 09:48:50|||||||||9912
1606902540000|2020-12-02 09:49:00|112.65|112.5|112.6|112.45|112.65|112.5|112.6|112.4|51133
1606902550000|2020-12-02 09:49:10|112.65|112.7|112.85|112.7|112.85|112.7|112.65|112.5|27405
1606902570000|2020-12-02 09:49:30|||||||||2107
1606902580000|2020-12-02 09:49:40|112.8|112.65|112.75|112.6|112.8|112.7|112.7|112.55|36722
1606902590000|2020-12-02 09:49:50|112.7|112.55|112.7|112.55|112.7|112.55|112.7|112.55|0
1606902600000|2020-12-02 09:50:00|112.65|112.5|112.65|112.5|112.65|112.5|112.65|112.5|4449
1606902610000|2020-12-02 09:50:10|112.6|112.45|112.6|112.45|112.6|112.5|112.6|112.45|1257
1606902620000|2020-12-02 09:50:20|112.65|112.5|112.8|112.65|112.8|112.7|112.65|112.5|9769
1606902650000|2020-12-02 09:50:50|112.85|112.7|112.8|112.7|112.85|112.8|112.8|112.65|1207
1606902670000|2020-12-02 09:51:10|112.75|112.65|112.5|112.35|112.75|112.65|112.5|112.35|46167
1606902680000|2020-12-02 09:51:20|112.45|112.3|112.4|112.3|112.45|112.3|112.4|112.3|17228
1606902690000|2020-12-02 09:51:30|112.35||112.35||112.35||112.35||1
1606902700000|2020-12-02 09:51:40||112.25||112.25||112.25||112.25|1415
1606902710000|2020-12-02 09:51:50|||||||||4418
1606902720000|2020-12-02 09:52:00|||||||||6538
1606902740000|2020-12-02 09:52:20|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.2|4443
1606902750000|2020-12-02 09:52:30|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|5722
1606902760000|2020-12-02 09:52:40|112.2|112.1|112.2|112.05|112.2|112.1|112.2|112|2412
1606902770000|2020-12-02 09:52:50|||||||||400
1606902780000|2020-12-02 09:53:00|112.15|112.1|112.2|112.05|112.2|112.15|112.1|112.05|14995
1606902800000|2020-12-02 09:53:20|112.15|112|112.2|112.1|112.2|112.1|112.15|112|163
1606902820000|2020-12-02 09:53:40|112.15|112.05|112.15|112.05|112.2|112.05|112.1|112|3894
1606902830000|2020-12-02 09:53:50|112.1|112|112.1|111.95|112.1|112|112|111.9|16537
1606902840000|2020-12-02 09:54:00|112.05|111.9|112|111.9|112.05|111.9|112|111.9|4803
1606902850000|2020-12-02 09:54:10|||||||||4662
1606902860000|2020-12-02 09:54:20|112.05|111.95|112.15|112.05|112.25|112.2|112|111.9|44954
1606902910000|2020-12-02 09:55:10|112.2|112.1|112.2|112.1|112.2|112.15|112.15|112.1|4567
1606902920000|2020-12-02 09:55:20||112.15||112.15||112.15||112.15|2037
1606902930000|2020-12-02 09:55:30|112.25||112.25||112.25||112.25||3185
1606902940000|2020-12-02 09:55:40|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|59127
1606902950000|2020-12-02 09:55:50|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|10432
1606902960000|2020-12-02 09:56:00||112.1||112.1||112.1||112.1|9187
1606902970000|2020-12-02 09:56:10|112.1|112.05|112.05|111.95|112.15|112.05|111.95|111.75|30612
1606903020000|2020-12-02 09:57:00|112.1|112|112.15|112.05|112.15|112.05|112.1|112|4008
1606903030000|2020-12-02 09:57:10|||||||||4897
1606903040000|2020-12-02 09:57:20|112.1|112|112|111.85|112.1|112|112|111.85|3416
1606903050000|2020-12-02 09:57:30|112.05|111.9|112.2|112.05|112.25|112.05|112.05|111.9|61242
1606903060000|2020-12-02 09:57:40|||||||||878
1606903070000|2020-12-02 09:57:50|||||||||4984
1606903080000|2020-12-02 09:58:00|112.15|112|112.05|111.95|112.15|112|112.05|111.95|7387
1606903100000|2020-12-02 09:58:20|112.1|112|112.2|112.1|112.2|112.1|112.1|112|18412
1606903110000|2020-12-02 09:58:30|||||||||1838
1606903120000|2020-12-02 09:58:40|112.25||112.3||112.3||112.25||1888
1606903130000|2020-12-02 09:58:50|112.25||112.25||112.25||112.25||0
1606903140000|2020-12-02 09:59:00|||||||||824
1606903150000|2020-12-02 09:59:10|112.3|112.15|112.3|112.2|112.3|112.2|112.3|112.15|634
1606903170000|2020-12-02 09:59:30|112.35|112.25|112.35|112.2|112.35|112.3|112.35|112.2|13022
1606903190000|2020-12-02 09:59:50|||||||||2225
1606903200000|2020-12-02 10:00:00|112.4|112.25|112.5|112.3|112.5|112.3|112.4|112.25|5106
1606903210000|2020-12-02 10:00:10|||||||||1000
1606903220000|2020-12-02 10:00:20||112.35||112.35||112.35||112.35|13
1606903230000|2020-12-02 10:00:30|112.45|112.3|112.35|112.25|112.45|112.3|112.35|112.25|6263
1606903240000|2020-12-02 10:00:40|112.4|112.2|112.35|112.2|112.4|112.2|112.35|112.2|2964
1606903250000|2020-12-02 10:00:50|112.4|112.25|112.4|112.25|112.4|112.25|112.4|112.25|15913
1606903260000|2020-12-02 10:01:00|||||||||435
1606903270000|2020-12-02 10:01:10|112.45|112.3|112.5|112.35|112.5|112.35|112.45|112.3|7914
1606903310000|2020-12-02 10:01:50|112.45|112.3|112.45|112.35|112.45|112.35|112.4|112.3|5968
1606903320000|2020-12-02 10:02:00|112.5||112.5||112.5||112.5||169
1606903330000|2020-12-02 10:02:10|112.55|112.4|112.55|112.45|112.6|112.45|112.5|112.4|12390
1606903350000|2020-12-02 10:02:30|112.6|112.55|112.6|112.45|112.6|112.55|112.55|112.45|27484
1606903370000|2020-12-02 10:02:50|||||||||6433
1606903380000|2020-12-02 10:03:00|||||||||12885
1606903390000|2020-12-02 10:03:10|||||||||2541
1606903420000|2020-12-02 10:03:40|112.55||112.55||112.55||112.55||5535
1606903430000|2020-12-02 10:03:50||112.4||112.4||112.45||112.4|9148
1606903440000|2020-12-02 10:04:00||112.45||112.4||112.45||112.4|3451
1606903460000|2020-12-02 10:04:20|||||||||33
1606903470000|2020-12-02 10:04:30|112.5||112.5||112.55||112.5||11050
1606903480000|2020-12-02 10:04:40|112.55||112.5||112.55||112.5||1441
1606903500000|2020-12-02 10:05:00|112.45|112.35|112.45|112.35|112.5|112.4|112.45|112.35|5420
1606903510000|2020-12-02 10:05:10|112.5|112.3|112.55|112.45|112.6|112.5|112.5|112.3|6044
1606903520000|2020-12-02 10:05:20|||||||||9277
1606903540000|2020-12-02 10:05:40|112.6|112.5|112.75|112.6|112.75|112.6|112.6|112.5|23260
1606903550000|2020-12-02 10:05:50|112.65|112.65|112.75|112.65|112.75|112.7|112.65|112.6|6639
1606903570000|2020-12-02 10:06:10|112.8|112.7|112.8|112.7|112.85|112.7|112.8|112.65|9865
1606903580000|2020-12-02 10:06:20|112.75|112.65|112.65|112.55|112.75|112.65|112.65|112.55|8149
1606903590000|2020-12-02 10:06:30|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|4776
1606903610000|2020-12-02 10:06:50|||||||||18124
1606903630000|2020-12-02 10:07:10|112.8|112.65|112.85|112.7|112.85|112.7|112.8|112.65|18476
1606903640000|2020-12-02 10:07:20|112.8|112.75|112.7|112.55|112.8|112.75|112.65|112.55|21909
1606903650000|2020-12-02 10:07:30|||||||||2000
1606903660000|2020-12-02 10:07:40|||||||||29550
1606903670000|2020-12-02 10:07:50|112.65|112.5|112.65|112.5|112.65|112.5|112.65|112.5|7368
1606903690000|2020-12-02 10:08:10|||||||||35517
1606903700000|2020-12-02 10:08:20|112.6||112.6||112.65||112.6||709
1606903710000|2020-12-02 10:08:30|112.65|112.7|112.85|112.75|112.85|112.75|112.65|112.55|14087
1606903720000|2020-12-02 10:08:40||112.8||112.8||112.8||112.8|1000
1606903730000|2020-12-02 10:08:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|8956
1606903750000|2020-12-02 10:09:10|112.85||112.85||112.85||112.85||811
1606903760000|2020-12-02 10:09:20||112.75||112.75||112.75||112.75|21888
1606903770000|2020-12-02 10:09:30|||||||||934
1606903790000|2020-12-02 10:09:50|||||||||1000
1606903800000|2020-12-02 10:10:00|||||||||60
1606903810000|2020-12-02 10:10:10|112.9|112.8|113.1|112.95|113.1|112.95|112.9|112.8|60867
1606903820000|2020-12-02 10:10:20|113.05|112.9|112.95|112.85|113.05|112.9|112.95|112.8|12187
1606903830000|2020-12-02 10:10:30||112.8||112.85||112.85||112.8|0
1606903840000|2020-12-02 10:10:40|113|112.9|113.05|112.9|113.05|112.95|113|112.9|3217
1606903870000|2020-12-02 10:11:10|||||||||4023
1606903890000|2020-12-02 10:11:30|||||||||84
1606903910000|2020-12-02 10:11:50||112.95||112.95||112.95||112.95|3017
1606903920000|2020-12-02 10:12:00|113|112.9|113|112.85|113|112.9|112.95|112.85|9657
1606903930000|2020-12-02 10:12:10|||||||||1000
1606903940000|2020-12-02 10:12:20||112.9||112.9||112.9||112.9|850
1606903950000|2020-12-02 10:12:30|||||||||5000
1606903960000|2020-12-02 10:12:40|112.95|112.85|112.95|112.85|112.95|112.9|112.9|112.85|3477
1606903970000|2020-12-02 10:12:50|112.9||112.95||112.95||112.9||0
1606903990000|2020-12-02 10:13:10|||||||||4164
1606904000000|2020-12-02 10:13:20||112.9||112.9||112.9||112.9|4348
1606904020000|2020-12-02 10:13:40|||||||||995
1606904030000|2020-12-02 10:13:50|113|112.85|112.95|112.9|113.05|112.9|112.95|112.85|747
1606904050000|2020-12-02 10:14:10|113|112.95|113.1|112.95|113.15|113.05|113|112.95|98795
1606904060000|2020-12-02 10:14:20|113.05|112.9|113.05|112.9|113.05|112.9|113.05|112.9|10550
1606904080000|2020-12-02 10:14:40|||||||||1167
1606904100000|2020-12-02 10:15:00|||||||||3343
1606904110000|2020-12-02 10:15:10|113|112.85|113.05|112.9|113.05|113|112.95|112.85|23750
1606904120000|2020-12-02 10:15:20||112.95||112.95||113||112.95|1000
1606904130000|2020-12-02 10:15:30|||||||||4420
1606904140000|2020-12-02 10:15:40|113.1|113|113.1|113|113.1|113|113.1|113|1697
1606904150000|2020-12-02 10:15:50|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|1804
1606904160000|2020-12-02 10:16:00|113.25|113.15|113.3|113.2|113.4|113.3|113.25|113.15|29498
1606904170000|2020-12-02 10:16:10|113.25|113.15|113.2|113.05|113.25|113.2|113.2|113.05|8813
1606904190000|2020-12-02 10:16:30||113.1||113.1||113.1||113.1|2837
1606904200000|2020-12-02 10:16:40||113.05||113.05||113.05||113.05|3676
1606904210000|2020-12-02 10:16:50|113.15|113.1|113.1|113.05|113.15|113.1|113.1|113|105
1606904220000|2020-12-02 10:17:00|113.15||113.1||113.15||113.1||0
1606904230000|2020-12-02 10:17:10|113.05|113|113|112.9|113.05|113|113|112.85|6509
1606904240000|2020-12-02 10:17:20|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|0
1606904250000|2020-12-02 10:17:30|112.85|112.75|112.9|112.85|112.9|112.85|112.85|112.75|6695
1606904270000|2020-12-02 10:17:50|||||||||10
1606904280000|2020-12-02 10:18:00|112.85|112.8|112.85|112.75|112.9|112.8|112.85|112.75|5554
1606904290000|2020-12-02 10:18:10|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|7385
1606904300000|2020-12-02 10:18:20|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.65|351
1606904310000|2020-12-02 10:18:30|112.75|112.65|112.7|112.6|112.75|112.7|112.7|112.55|12222
1606904340000|2020-12-02 10:19:00|112.75|112.65|112.75|112.6|112.8|112.7|112.7|112.6|4560
1606904350000|2020-12-02 10:19:10|||||||||1730
1606904360000|2020-12-02 10:19:20|112.7|112.55|112.65|112.5|112.7|112.55|112.6|112.5|6791
1606904390000|2020-12-02 10:19:50|112.7|112.55|112.65|112.5|112.7|112.6|112.65|112.5|1491
1606904400000|2020-12-02 10:20:00|112.6|112.45|112.7|112.55|112.7|112.65|112.6|112.45|9972
1606904410000|2020-12-02 10:20:10||112.6||112.6||112.6||112.6|17822
1606904420000|2020-12-02 10:20:20|||||||||8500
1606904450000|2020-12-02 10:20:50|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|12878
1606904470000|2020-12-02 10:21:10|||||||||6633
1606904490000|2020-12-02 10:21:30|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|6892
1606904500000|2020-12-02 10:21:40|112.9||112.9||112.9||112.9||4531
1606904510000|2020-12-02 10:21:50|112.85||112.85||112.85||112.85||375
1606904520000|2020-12-02 10:22:00|||||||||1312
1606904530000|2020-12-02 10:22:10|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|5429
1606904540000|2020-12-02 10:22:20|112.9|112.8|112.9|112.75|112.95|112.85|112.9|112.75|11957
1606904550000|2020-12-02 10:22:30|||||||||8805
1606904560000|2020-12-02 10:22:40|112.95|112.8|112.95|112.85|113|112.95|112.95|112.8|11665
1606904580000|2020-12-02 10:23:00|112.9|112.8|112.9|112.75|112.9|112.8|112.9|112.75|21221
1606904590000|2020-12-02 10:23:10|112.95|112.8|113|112.85|113|112.85|112.95|112.8|7839
1606904600000|2020-12-02 10:23:20|112.95|112.95|113.1|112.95|113.1|113|112.95|112.95|9692
1606904610000|2020-12-02 10:23:30|113.05|112.9|113.05|112.85|113.05|112.9|113|112.85|18308
1606904620000|2020-12-02 10:23:40|113|113|113.1|113|113.1|113|113|112.9|4461
1606904630000|2020-12-02 10:23:50|113.05|112.95|113.05|113|113.05|113|113.05|112.9|4534
1606904640000|2020-12-02 10:24:00||112.95||113||113||112.9|63798
1606904650000|2020-12-02 10:24:10|113|112.95|113|112.9|113.1|113.05|112.9|112.8|37578
1606904660000|2020-12-02 10:24:20|112.95|112.85|112.95|112.8|112.95|112.85|112.9|112.8|301
1606904670000|2020-12-02 10:24:30|||||||||13207
1606904680000|2020-12-02 10:24:40|112.9|112.75|112.9|112.8|112.9|112.8|112.85|112.75|1149
1606904700000|2020-12-02 10:25:00|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|2283
1606904710000|2020-12-02 10:25:10|112.8|112.8|112.8|112.75|112.8|112.8|112.8|112.75|4965
1606904720000|2020-12-02 10:25:20|112.85|112.7|112.85|112.75|112.85|112.75|112.85|112.7|1640
1606904730000|2020-12-02 10:25:30|||||||||67
1606904740000|2020-12-02 10:25:40|112.8||112.8||112.8||112.8||48328
1606904760000|2020-12-02 10:26:00|112.75|112.7|112.7|112.55|112.75|112.7|112.65|112.55|6159
1606904770000|2020-12-02 10:26:10|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|0
1606904780000|2020-12-02 10:26:20||112.5||112.5||112.5||112.5|52
1606904790000|2020-12-02 10:26:30|112.7|112.55|112.7|112.6|112.75|112.6|112.65|112.55|9510
1606904820000|2020-12-02 10:27:00|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|3555
1606904830000|2020-12-02 10:27:10|112.55|112.55|112.7|112.55|112.75|112.6|112.55|112.55|4990
1606904890000|2020-12-02 10:28:10|||||||||17426
1606904910000|2020-12-02 10:28:30|||||||||1583
1606904940000|2020-12-02 10:29:00|112.65||112.65||112.65||112.65||6773
1606904950000|2020-12-02 10:29:10|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|7788
1606904970000|2020-12-02 10:29:30|112.5|112.4|112.5|112.35|112.5|112.4|112.45|112.35|2418
1606904980000|2020-12-02 10:29:40|||||||||1764
1606905000000|2020-12-02 10:30:00|112.55|112.4|112.6|112.5|112.6|112.5|112.55|112.4|20816
1606905010000|2020-12-02 10:30:10|112.65|112.55|112.6|112.5|112.7|112.6|112.6|112.5|9238
1606905020000|2020-12-02 10:30:20|||||||||303
1606905030000|2020-12-02 10:30:30|112.65|112.55|112.7|112.65|112.7|112.65|112.65|112.55|7987
1606905040000|2020-12-02 10:30:40||112.6||112.6||112.6||112.6|1632
1606905050000|2020-12-02 10:30:50|||||||||2000
1606905060000|2020-12-02 10:31:00|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|7880
1606905080000|2020-12-02 10:31:20|112.7|112.55|112.7|112.6|112.7|112.65|112.65|112.55|3679
1606905090000|2020-12-02 10:31:30|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|2224
1606905100000|2020-12-02 10:31:40|112.6||112.6||112.6||112.6||398
1606905110000|2020-12-02 10:31:50|112.65||112.6||112.65||112.6||0
1606905180000|2020-12-02 10:33:00|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|9100
1606905190000|2020-12-02 10:33:10|||||||||2222
1606905200000|2020-12-02 10:33:20|112.55|112.45|112.6|112.5|112.6|112.55|112.55|112.45|2321
1606905220000|2020-12-02 10:33:40||112.55||112.55||112.55||112.55|38420
1606905230000|2020-12-02 10:33:50|112.55|112.5|112.6|112.45|112.6|112.5|112.55|112.45|5654
1606905240000|2020-12-02 10:34:00|112.65|112.5|112.7|112.6|112.7|112.6|112.65|112.5|2946
1606905250000|2020-12-02 10:34:10|112.6|112.55|112.6|112.45|112.65|112.55|112.55|112.45|3579
1606905270000|2020-12-02 10:34:30|||||||||8896
1606905280000|2020-12-02 10:34:40|112.55|112.4|112.5|112.4|112.55|112.4|112.5|112.4|1516
1606905340000|2020-12-02 10:35:40|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|9286
1606905350000|2020-12-02 10:35:50|||||||||4418
1606905360000|2020-12-02 10:36:00|112.5|112.4|112.55|112.4|112.55|112.45|112.5|112.4|2028
1606905390000|2020-12-02 10:36:30|112.5|112.45|112.45|112.35|112.5|112.45|112.4|112.35|9541
1606905420000|2020-12-02 10:37:00|||||||||424
1606905450000|2020-12-02 10:37:30|||||||||818
1606905470000|2020-12-02 10:37:50|112.5|112.4|112.55|112.4|112.55|112.4|112.5|112.4|2120
1606905480000|2020-12-02 10:38:00||112.45||112.45||112.45||112.45|1721
1606905490000|2020-12-02 10:38:10|112.6|112.5|112.6|112.5|112.6|112.5|112.55|112.5|8908
1606905500000|2020-12-02 10:38:20||112.45||112.5||112.5||112.45|3221
1606905510000|2020-12-02 10:38:30|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|2651
1606905520000|2020-12-02 10:38:40|||||||||16883
1606905530000|2020-12-02 10:38:50|||||||||342
1606905540000|2020-12-02 10:39:00|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|6662
1606905570000|2020-12-02 10:39:30|||||||||3519
1606905580000|2020-12-02 10:39:40|||||||||866
1606905600000|2020-12-02 10:40:00|112.6|112.5|112.6|112.5|112.65|112.5|112.6|112.5|6589
1606905610000|2020-12-02 10:40:10|112.55|112.45|112.55|112.45|112.55|112.45|112.25|112.05|72621
1606905620000|2020-12-02 10:40:20|112.6|112.5|112.6|112.45|112.65|112.55|112.6|112.45|14862
1606905630000|2020-12-02 10:40:30|||||||||2016
1606905640000|2020-12-02 10:40:40|112.55|112.4|112.6|112.5|112.65|112.55|112.45|112.35|25115
1606905660000|2020-12-02 10:41:00|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.35|5009
1606905680000|2020-12-02 10:41:20|112.55|112.45|112.6|112.5|112.6|112.5|112.55|112.45|396
1606905700000|2020-12-02 10:41:40|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.4|2377
1606905710000|2020-12-02 10:41:50|||||||||600
1606905720000|2020-12-02 10:42:00|112.6|112.5|112.7|112.55|112.7|112.6|112.6|112.45|8860
1606905730000|2020-12-02 10:42:10|112.65||112.65||112.65||112.65||0
1606905740000|2020-12-02 10:42:20|112.7|112.5|112.65|112.55|112.7|112.55|112.65|112.5|2483
1606905750000|2020-12-02 10:42:30|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|4413
1606905780000|2020-12-02 10:43:00|112.75|112.65|112.75|112.65|112.8|112.7|112.75|112.65|3655
1606905790000|2020-12-02 10:43:10|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.6|13710
1606905800000|2020-12-02 10:43:20|112.85|112.75|112.85|112.75|112.85|112.75|112.8|112.65|3115
1606905820000|2020-12-02 10:43:40|112.8||112.8||112.8||112.8||0
1606905840000|2020-12-02 10:44:00|112.75|112.7|112.7|112.6|112.75|112.7|112.7|112.6|6524
1606905850000|2020-12-02 10:44:10|112.65|112.55|112.7|112.6|112.75|112.6|112.6|112.5|7282
1606905870000|2020-12-02 10:44:30|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|925
1606905880000|2020-12-02 10:44:40|||||||||2662
1606905890000|2020-12-02 10:44:50|112.75|112.6|112.75|112.6|112.8|112.65|112.75|112.6|7892
1606905900000|2020-12-02 10:45:00|112.7|112.55|112.65|112.5|112.7|112.55|112.65|112.5|482
1606905920000|2020-12-02 10:45:20|||||||||2664
1606905930000|2020-12-02 10:45:30|112.7|112.55|112.65|112.5|112.7|112.55|112.65|112.5|6030
1606905940000|2020-12-02 10:45:40|||||||||8880
1606905950000|2020-12-02 10:45:50|112.6|112.45|112.55|112.45|112.6|112.45|112.55|112.4|6999
1606905980000|2020-12-02 10:46:20|112.5|112.4|112.45|112.3|112.5|112.4|112.45|112.3|9693
1606905990000|2020-12-02 10:46:30||112.25||112.3||112.3||112.25|9
1606906000000|2020-12-02 10:46:40|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|5005
1606906050000|2020-12-02 10:47:30|||||||||4402
1606906060000|2020-12-02 10:47:40|||||||||1848
1606906070000|2020-12-02 10:47:50|||||||||898
1606906080000|2020-12-02 10:48:00|||||||||7179
1606906090000|2020-12-02 10:48:10|112.4||112.4||112.4||112.4||12212
1606906110000|2020-12-02 10:48:30|||||||||1460
1606906130000|2020-12-02 10:48:50|112.45|112.35|112.45|112.3|112.45|112.35|112.45|112.3|3952
1606906160000|2020-12-02 10:49:20|112.4||112.45||112.45||112.4||170
1606906170000|2020-12-02 10:49:30|112.4|112.25|112.35|112.25|112.4|112.25|112.35|112.25|13579
1606906180000|2020-12-02 10:49:40|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|5651
1606906190000|2020-12-02 10:49:50|112.25|112.15|112.4|112.25|112.4|112.3|112.2|112.1|144875
1606906200000|2020-12-02 10:50:00||112.3||112.3||112.3||112.25|28092
1606906240000|2020-12-02 10:50:40|||||||||666
1606906260000|2020-12-02 10:51:00|112.5|112.35|112.55|112.4|112.55|112.4|112.5|112.35|4199
1606906290000|2020-12-02 10:51:30|112.5|112.35|112.4|112.25|112.5|112.35|112.3|112.2|13906
1606906300000|2020-12-02 10:51:40|112.35||112.35||112.35||112.35||0
1606906320000|2020-12-02 10:52:00|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|14498
1606906340000|2020-12-02 10:52:20||112.2||112.15||112.2||112.15|0
1606906370000|2020-12-02 10:52:50|112.2|112.1|112.25|112.15|112.25|112.15|112.15|112.1|10169
1606906380000|2020-12-02 10:53:00|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.25|2958
1606906390000|2020-12-02 10:53:10|||||||||249
1606906400000|2020-12-02 10:53:20|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|1
1606906450000|2020-12-02 10:54:10|112.4|112.3|112.45|112.3|112.45|112.3|112.4|112.25|2820
1606906470000|2020-12-02 10:54:30|||||||||2223
1606906500000|2020-12-02 10:55:00|112.4|112.25|112.4|112.3|112.45|112.3|112.35|112.25|4147
1606906510000|2020-12-02 10:55:10|||||||||5000
1606906520000|2020-12-02 10:55:20||112.25||112.25||112.25||112.25|1021
1606906540000|2020-12-02 10:55:40|112.35|112.2|112.35|112.2|112.35|112.2|112.3|112.15|23679
1606906550000|2020-12-02 10:55:50|112.3||112.3||112.3||112.3||144
1606906560000|2020-12-02 10:56:00|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|5002
1606906570000|2020-12-02 10:56:10|112.3|112.15|112.3|112.15|112.3|112.15|112.15|112|17051
1606906580000|2020-12-02 10:56:20||112.2||112.2||112.2||112.2|0
1606906590000|2020-12-02 10:56:30|112.35|112.25|112.4|112.35|112.4|112.35|112.35|112.25|8664
1606906600000|2020-12-02 10:56:40|112.45|112.4|112.45|112.35|112.45|112.4|112.45|112.35|1597
1606906610000|2020-12-02 10:56:50|112.5|112.4|112.5|112.4|112.55|112.5|112.5|112.4|16279
1606906620000|2020-12-02 10:57:00|||||||||24916
1606906630000|2020-12-02 10:57:10|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|6990
1606906640000|2020-12-02 10:57:20|112.45|112.35|112.4|112.35|112.45|112.35|112.4|112.35|2524
1606906650000|2020-12-02 10:57:30||112.3||112.3||112.3||112.3|1850
1606906670000|2020-12-02 10:57:50||112.35||112.35||112.35||112.35|4882
1606906680000|2020-12-02 10:58:00||112.3||112.3||112.3||112.3|2000
1606906690000|2020-12-02 10:58:10|||||||||5000
1606906710000|2020-12-02 10:58:30|112.45|112.35|112.45|112.35|112.5|112.35|112.45|112.35|4305
1606906720000|2020-12-02 10:58:40|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|1512
1606906740000|2020-12-02 10:59:00|112.3|112.25|112.4|112.25|112.4|112.25|112.3|112.2|10840
1606906750000|2020-12-02 10:59:10|112.35||112.3||112.35||112.3||5300
1606906770000|2020-12-02 10:59:30|112.25|112.2|112.3|112.15|112.3|112.2|112.25|112.15|1450
1606906790000|2020-12-02 10:59:50|112.25||112.25||112.25||112.25||388
1606906800000|2020-12-02 11:00:00|112.3|112.2|112.3|112.15|112.4|112.3|112.25|112.15|10561
1606906810000|2020-12-02 11:00:10|||||||||874
1606906820000|2020-12-02 11:00:20|112.25|112.1|112.25|112.15|112.25|112.15|112.2|112.05|20793
1606906830000|2020-12-02 11:00:30|112.3|112.2|112.3|112.2|112.35|112.2|112.3|112.2|3457
1606906850000|2020-12-02 11:00:50|112.25|112.15|112.3|112.15|112.3|112.15|112.2|112.05|7230
1606906870000|2020-12-02 11:01:10||112.2||112.2||112.2||112.2|1297
1606906880000|2020-12-02 11:01:20||112.15||112.15||112.15||112.15|0
1606906890000|2020-12-02 11:01:30|112.35|112.2|112.3|112.15|112.35|112.2|112.3|112.15|0
1606906910000|2020-12-02 11:01:50|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.2|155
1606906920000|2020-12-02 11:02:00|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.2|686
1606906930000|2020-12-02 11:02:10|||||||||734
1606906940000|2020-12-02 11:02:20|112.4|112.3|112.3|112.2|112.45|112.35|112.3|112.2|23806
1606906960000|2020-12-02 11:02:40|||||||||2244
1606906970000|2020-12-02 11:02:50|112.35|112.25|112.4|112.3|112.4|112.3|112.3|112.25|3091
1606907000000|2020-12-02 11:03:20|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.3|3453
1606907010000|2020-12-02 11:03:30|112.45|112.35|112.45|112.3|112.45|112.35|112.45|112.3|11
1606907020000|2020-12-02 11:03:40||112.35||112.35||112.35||112.35|17
1606907030000|2020-12-02 11:03:50||112.3||112.3||112.3||112.3|0
1606907040000|2020-12-02 11:04:00|112.4||112.4||112.4||112.4||17
1606907070000|2020-12-02 11:04:30|112.45|112.35|112.45|112.35|112.45|112.4|112.45|112.3|2711
1606907080000|2020-12-02 11:04:40|112.5|112.4|112.45|112.3|112.55|112.45|112.4|112.3|16821
1606907120000|2020-12-02 11:05:20||112.35||112.35||112.35||112.35|135
1606907130000|2020-12-02 11:05:30||112.3||112.3||112.3||112.3|1005
1606907160000|2020-12-02 11:06:00|112.4|112.25|112.3|112.2|112.4|112.25|112.25|112.2|8263
1606907170000|2020-12-02 11:06:10|112.25||112.3||112.3||112.25||42424
1606907180000|2020-12-02 11:06:20|112.25|112.15|112.3|112.2|112.3|112.2|112.2|112.1|4163
1606907190000|2020-12-02 11:06:30|||||||||2027
1606907200000|2020-12-02 11:06:40|112.25|112.15|112.25|112.15|112.25|112.2|112.2|112.15|1286
1606907210000|2020-12-02 11:06:50|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|3850
1606907220000|2020-12-02 11:07:00|112.35|112.25|112.35|112.2|112.35|112.25|112.3|112.2|21911
1606907230000|2020-12-02 11:07:10|112.3|112.15|112.3|112.2|112.3|112.2|112.25|112.15|5481
1606907240000|2020-12-02 11:07:20|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|0
1606907250000|2020-12-02 11:07:30|112.2|112.2|112.2|112.1|112.25|112.2|112.2|112.1|1573
1606907270000|2020-12-02 11:07:50|||||||||366
1606907280000|2020-12-02 11:08:00|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112|5983
1606907290000|2020-12-02 11:08:10|112.2|112.1|112.35|112.25|112.4|112.3|112.2|112.05|28625
1606907320000|2020-12-02 11:08:40|112.4|112.3|112.4|112.3|112.4|112.3|112.35|112.25|10762
1606907340000|2020-12-02 11:09:00|112.45|112.4|112.45|112.35|112.45|112.4|112.4|112.3|12800
1606907360000|2020-12-02 11:09:20|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|165
1606907380000|2020-12-02 11:09:40|112.35|112.25|112.4|112.3|112.45|112.35|112.3|112.2|8891
1606907390000|2020-12-02 11:09:50||112.25||112.3||112.3||112.25|0
1606907420000|2020-12-02 11:10:20|||||||||1779
1606907430000|2020-12-02 11:10:30|||||||||100817
1606907440000|2020-12-02 11:10:40|112.2|112.25|112.35|112.25|112.35|112.25|112.2|112.15|60473
1606907450000|2020-12-02 11:10:50|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|12182
1606907470000|2020-12-02 11:11:10|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|2942
1606907480000|2020-12-02 11:11:20|||||||||4430
1606907500000|2020-12-02 11:11:40|||||||||900
1606907510000|2020-12-02 11:11:50|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|1231
1606907530000|2020-12-02 11:12:10|||||||||1314
1606907550000|2020-12-02 11:12:30|112.25|112.15|112.2|112.1|112.3|112.15|112.2|112.1|4645
1606907560000|2020-12-02 11:12:40||112.05||112.1||112.1||112.05|2
1606907570000|2020-12-02 11:12:50||112.05||112.05||112.05||112.05|0
1606907600000|2020-12-02 11:13:20|112.15|112|112.1|111.95|112.15|112|112.05|111.95|7159
1606907610000|2020-12-02 11:13:30|112.05|111.9|112|111.9|112.1|111.95|112|111.9|14461
1606907620000|2020-12-02 11:13:40|111.95|111.85|111.9|111.8|111.95|111.85|111.9|111.8|2753
1606907630000|2020-12-02 11:13:50|111.85|111.75|111.9|111.75|111.9|111.75|111.8|111.7|42665
1606907640000|2020-12-02 11:14:00|111.95|112|112.05|111.95|112.1|112|111.95|111.8|44291
1606907650000|2020-12-02 11:14:10|112|112|112|111.9|112|112|112|111.85|675
1606907660000|2020-12-02 11:14:20|111.95|111.85|111.9|111.8|111.95|111.85|111.9|111.8|20
1606907670000|2020-12-02 11:14:30|111.95|111.9|112.05|111.95|112.05|111.95|111.95|111.9|5560
1606907680000|2020-12-02 11:14:40|112.1|112|112.05|112|112.2|112.05|112.05|111.9|102844
1606907690000|2020-12-02 11:14:50|112|111.95|112.05|111.95|112.05|111.95|112|111.95|50
1606907700000|2020-12-02 11:15:00|||||||||2554
1606907720000|2020-12-02 11:15:20|112|111.9|112.05|111.95|112.05|112|112|111.9|27678
1606907740000|2020-12-02 11:15:40|112||112.05||112.05||112||2
1606907760000|2020-12-02 11:16:00|112.1|112|112.1|112|112.2|112.1|112.1|111.95|21329
1606907800000|2020-12-02 11:16:40|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|834
1606907820000|2020-12-02 11:17:00|112|112|112|111.9|112|112|112|111.9|6132
1606907830000|2020-12-02 11:17:10|||||||||90
1606907850000|2020-12-02 11:17:30|111.95|111.85|111.95|111.8|111.95|111.85|111.9|111.8|8394
1606907860000|2020-12-02 11:17:40||111.85||111.85||111.85||111.85|520
1606907870000|2020-12-02 11:17:50|112|111.9|112.05|111.95|112.05|111.95|112|111.85|6352
1606907880000|2020-12-02 11:18:00|112.1|112|112.05|111.95|112.1|112|112.05|111.95|2044
1606907890000|2020-12-02 11:18:10|112|111.9|112|111.85|112|111.9|111.95|111.85|10947
1606907900000|2020-12-02 11:18:20|||||||||300
1606907910000|2020-12-02 11:18:30|||||||||18280
1606907920000|2020-12-02 11:18:40|||||||||2525
1606907930000|2020-12-02 11:18:50|112.05|111.9|112.15|112.05|112.15|112.1|112.05|111.9|10092
1606907940000|2020-12-02 11:19:00|||||||||921
1606907960000|2020-12-02 11:19:20|||||||||1500
1606907970000|2020-12-02 11:19:30|||||||||1887
1606907980000|2020-12-02 11:19:40|112.2|112.1|112.15|112.05|112.25|112.2|112.15|112.05|7296
1606907990000|2020-12-02 11:19:50|112.2|112.1|112.2|112.15|112.25|112.15|112.2|112.1|270
1606908000000|2020-12-02 11:20:00||112.1||112.1||112.1||112.1|0
1606908010000|2020-12-02 11:20:10|||||||||891
1606908030000|2020-12-02 11:20:30|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.1|3444
1606908040000|2020-12-02 11:20:40|||||||||16000
1606908050000|2020-12-02 11:20:50|||||||||922
1606908060000|2020-12-02 11:21:00|112.3||112.25||112.3||112.25||3678
1606908090000|2020-12-02 11:21:30|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|16019
1606908100000|2020-12-02 11:21:40|||||||||2536
1606908110000|2020-12-02 11:21:50|112.4|112.25|112.4|112.3|112.4|112.3|112.4|112.25|0
1606908120000|2020-12-02 11:22:00||112.25||112.3||112.3||112.25|3813
1606908130000|2020-12-02 11:22:10|112.35|112.25|112.35|112.2|112.35|112.25|112.35|112.2|2762
1606908150000|2020-12-02 11:22:30|112.3|112.15|112.25|112.1|112.3|112.15|112.25|112.1|12482
1606908160000|2020-12-02 11:22:40||112.15||112.15||112.15||112.15|0
1606908170000|2020-12-02 11:22:50|112.2|112.1|112.2|112.1|112.25|112.1|112.2|112.1|471
1606908200000|2020-12-02 11:23:20|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|1666
1606908220000|2020-12-02 11:23:40|112.2|112.1|112.2|112.05|112.25|112.1|112.2|112.05|3126
1606908230000|2020-12-02 11:23:50|112.25|112.1|112.25|112.1|112.25|112.1|112.25|112.1|200
1606908240000|2020-12-02 11:24:00|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.1|1648
1606908290000|2020-12-02 11:24:50|112.2|112.1|112.25|112.1|112.25|112.1|112.2|112.05|1828
1606908310000|2020-12-02 11:25:10|112.2|112.05|112.2|112.1|112.25|112.1|112.2|112.05|450
1606908320000|2020-12-02 11:25:20|112.1|112.05|112.2|112.1|112.2|112.1|112.1|112.05|4292
1606908330000|2020-12-02 11:25:30|112.25||112.25||112.25||112.25||1321
1606908350000|2020-12-02 11:25:50|||||||||22202
1606908360000|2020-12-02 11:26:00|112.3|112.15|112.25|112.1|112.3|112.15|112.25|112.1|177
1606908370000|2020-12-02 11:26:10|||||||||521
1606908380000|2020-12-02 11:26:20|112.3|112.25|112.3|112.15|112.3|112.25|112.25|112.15|25009
1606908410000|2020-12-02 11:26:50|112.25|112.1|112.25|112.1|112.3|112.15|112.2|112.1|10873
1606908420000|2020-12-02 11:27:00|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|1763
1606908430000|2020-12-02 11:27:10|||||||||45063
1606908440000|2020-12-02 11:27:20|112.15|112.1|112.3|112.2|112.3|112.25|112.15|112.05|44087
1606908450000|2020-12-02 11:27:30|||||||||2878
1606908470000|2020-12-02 11:27:50|112.25|112.15|112.3|112.2|112.3|112.2|112.2|112.15|5137
1606908480000|2020-12-02 11:28:00|112.25|112.15|112.25|112.15|112.25|112.15|112.2|112.1|4456
1606908490000|2020-12-02 11:28:10||112.1||112.1||112.1||112.1|190
1606908530000|2020-12-02 11:28:50|112.2|112.15|112.25|112.15|112.25|112.15|112.15|112.05|14609
1606908540000|2020-12-02 11:29:00|112.3|112.2|112.3|112.15|112.3|112.2|112.3|112.15|3130
1606908550000|2020-12-02 11:29:10|112.25||112.25||112.25||112.25||0
1606908570000|2020-12-02 11:29:30|112.3||112.3||112.3||112.3||0
1606908590000|2020-12-02 11:29:50|112.25|112.1|112.25|112.1|112.25|112.1|112.2|112.05|8367
1606908600000|2020-12-02 11:30:00|112.3|112.15|112.3|112.15|112.3|112.2|112.25|112.15|4624
1606908620000|2020-12-02 11:30:20||112.2||112.2||112.2||112.2|1010
1606908650000|2020-12-02 11:30:50||112.25||112.25||112.25||112.25|40
1606908660000|2020-12-02 11:31:00|||||||||9260
1606908670000|2020-12-02 11:31:10|112.35|112.3|112.4|112.3|112.4|112.35|112.35|112.25|16513
1606908680000|2020-12-02 11:31:20|112.35|112.25|112.35|112.2|112.35|112.25|112.3|112.2|12644
1606908690000|2020-12-02 11:31:30|112.3||112.3||112.3||112.3||10
1606908700000|2020-12-02 11:31:40|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|165
1606908710000|2020-12-02 11:31:50||112.2||112.2||112.2||112.2|18
1606908720000|2020-12-02 11:32:00|||||||||520
1606908730000|2020-12-02 11:32:10||112.25||112.25||112.25||112.25|520
1606908740000|2020-12-02 11:32:20||112.2||112.25||112.25||112.2|1886
1606908760000|2020-12-02 11:32:40||112.3||112.25||112.3||112.25|124
1606908800000|2020-12-02 11:33:20|||||||||2895
1606908820000|2020-12-02 11:33:40|||||||||3679
1606908830000|2020-12-02 11:33:50||112.2||112.2||112.2||112.2|10904
1606908840000|2020-12-02 11:34:00|112.3|112.25|112.35|112.25|112.35|112.25|112.3|112.2|106
1606908860000|2020-12-02 11:34:20|112.3|112.2|112.25|112.2|112.3|112.2|112.25|112.2|5738
1606908870000|2020-12-02 11:34:30|112.3||112.3||112.3||112.25||1323
1606908930000|2020-12-02 11:35:30|||||||||445
1606908940000|2020-12-02 11:35:40|112.25|112.15|112.25|112.15|112.3|112.15|112.25|112.1|5486
1606908950000|2020-12-02 11:35:50|112.3|112.2|112.3|112.15|112.3|112.2|112.25|112.15|500
1606908970000|2020-12-02 11:36:10|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|520
1606908980000|2020-12-02 11:36:20|112.3||112.3||112.3||112.3||1070
1606908990000|2020-12-02 11:36:30|112.35|112.2|112.3|112.2|112.35|112.2|112.3|112.2|1035
1606909010000|2020-12-02 11:36:50|112.35||112.35||112.35||112.35||0
1606909040000|2020-12-02 11:37:20|112.3|112.15|112.25|112.15|112.3|112.15|112.25|112.15|2157
1606909050000|2020-12-02 11:37:30|112.2|112.1|112.25|112.15|112.25|112.15|112.2|112.1|2420
1606909060000|2020-12-02 11:37:40|112.2|112.1|112.25|112.1|112.25|112.1|112.15|112.05|7728
1606909070000|2020-12-02 11:37:50|112.2|112.05|112.2|112.1|112.2|112.1|112.2|112.05|13363
1606909080000|2020-12-02 11:38:00|||||||||101
1606909090000|2020-12-02 11:38:10|112.25|112.2|112.2|112.1|112.25|112.2|112.2|112.05|17000
1606909130000|2020-12-02 11:38:50|||||||||280
1606909140000|2020-12-02 11:39:00|112.25||112.25||112.25||112.25||5516
1606909160000|2020-12-02 11:39:20|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|4422
1606909180000|2020-12-02 11:39:40||112.15||112.15||112.15||112.15|2071
1606909190000|2020-12-02 11:39:50|||||||||2228
1606909210000|2020-12-02 11:40:10|112.25|112.2|112.15|112.05|112.4|112.3|112.1|112.05|29409
1606909220000|2020-12-02 11:40:20|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.05|3046
1606909230000|2020-12-02 11:40:30||112.05||112.05||112.05||112.05|2210
1606909250000|2020-12-02 11:40:50||112.1||112.1||112.15||112.1|1302
1606909270000|2020-12-02 11:41:10|112.15||112.15||112.15||112.15||3978
1606909290000|2020-12-02 11:41:30|112.1|112.05|112.15|112.1|112.15|112.1|112.1|112.05|4295
1606909300000|2020-12-02 11:41:40|||||||||172
1606909310000|2020-12-02 11:41:50|112.2|112.15|112.3|112.2|112.3|112.2|112.2|112.1|4750
1606909340000|2020-12-02 11:42:20||112.25||112.2||112.25||112.2|7658
1606909350000|2020-12-02 11:42:30|||||||||3000
1606909360000|2020-12-02 11:42:40|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|13026
1606909370000|2020-12-02 11:42:50|112.3|112.2|112.35|112.3|112.35|112.3|112.3|112.2|25225
1606909380000|2020-12-02 11:43:00|112.4|112.35|112.45|112.35|112.45|112.35|112.4|112.3|1631
1606909390000|2020-12-02 11:43:10||112.4||112.4||112.4||112.4|550
1606909410000|2020-12-02 11:43:30|112.4|112.35|112.4|112.3|112.45|112.35|112.4|112.25|9196
1606909430000|2020-12-02 11:43:50|112.45|112.35|112.45|112.35|112.5|112.4|112.45|112.35|2863
1606909440000|2020-12-02 11:44:00||112.3||112.3||112.3||112.3|100
1606909490000|2020-12-02 11:44:50||112.4||112.35||112.4||112.3|19990
1606909500000|2020-12-02 11:45:00|112.5|112.4|112.8|112.7|112.85|112.8|112.5|112.4|109687
1606909510000|2020-12-02 11:45:10|112.85|112.8|112.9|112.8|112.9|112.85|112.85|112.7|29948
1606909520000|2020-12-02 11:45:20||112.85||112.8||112.85||112.8|1653
1606909530000|2020-12-02 11:45:30|||||||||9995
1606909540000|2020-12-02 11:45:40|||||||||4004
1606909550000|2020-12-02 11:45:50|112.85|112.75|112.75|112.5|112.85|112.75|112.7|112.5|13732
1606909560000|2020-12-02 11:46:00|112.7|112.45|112.15|112.1|112.7|112.45|112.15|112.1|30720
1606909570000|2020-12-02 11:46:10|112.1|112.05|111.9|111.8|112.1|112.05|111.9|111.8|107762
1606909580000|2020-12-02 11:46:20|111.95|111.85|112|111.85|112|111.85|111.95|111.85|6143
1606909590000|2020-12-02 11:46:30|111.95|111.8|111.9|111.8|111.95|111.8|111.9|111.8|4512
1606909600000|2020-12-02 11:46:40|111.85|111.75|111.8|111.75|111.85|111.75|111.8|111.75|3065
1606909610000|2020-12-02 11:46:50|111.75|111.7|111.75|111.7|111.75|111.7|111.75|111.7|1967
1606909620000|2020-12-02 11:47:00|111.7|111.65|111.3|111.15|111.7|111.65|111.2|111.1|40972
1606909630000|2020-12-02 11:47:10|111.25|111.1|110.95|110.75|111.25|111.15|110.95|110.7|46296
1606909640000|2020-12-02 11:47:20|110.9|110.7|110.55|110.45|110.9|110.7|110.55|110.45|17402
1606909650000|2020-12-02 11:47:30|110.6|110.5|110.55|110.3|110.65|110.55|110.45|110.25|45690
1606909660000|2020-12-02 11:47:40|110.5|110.25|110.55|110.45|110.6|110.55|110.25|110.2|24349
1606909670000|2020-12-02 11:47:50|110.6|110.55|110.65|110.5|110.65|110.55|110.55|110.45|29312
1606909690000|2020-12-02 11:48:10|||||||||3591
1606909700000|2020-12-02 11:48:20|110.7|110.55|110.6|110.5|110.75|110.65|110.6|110.5|49221
1606909710000|2020-12-02 11:48:30|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|2541
1606909720000|2020-12-02 11:48:40|110.5|110.4|110.5|110.35|110.5|110.45|110.5|110.35|15
1606909730000|2020-12-02 11:48:50|110.45|110.3|110.5|110.35|110.5|110.35|110.45|110.3|105
1606909740000|2020-12-02 11:49:00|110.45|110.3|110.35|110.25|110.45|110.3|110.35|110.25|2630
1606909750000|2020-12-02 11:49:10|110.45|110.2|110.4|110.25|110.45|110.25|110.4|110.2|2058
1606909770000|2020-12-02 11:49:30|110.35||110.35||110.35||110.35||90
1606909780000|2020-12-02 11:49:40|||||||||3187
1606909790000|2020-12-02 11:49:50|||||||||5773
1606909800000|2020-12-02 11:50:00|||||||||3115
1606909810000|2020-12-02 11:50:10|||||||||39109
1606909830000|2020-12-02 11:50:30|110.3|110.2|110.15|110|110.3|110.25|110|109.8|89120
1606909840000|2020-12-02 11:50:40|110.1|109.95|110|109.9|110.1|110|109.95|109.85|75250
1606909850000|2020-12-02 11:50:50|110.05||110||110.1||110||57726
1606909860000|2020-12-02 11:51:00|109.95|109.85|109.95|109.85|110|109.85|109.9|109.85|8072
1606909870000|2020-12-02 11:51:10|109.9|109.9|110|109.9|110|109.9|109.9|109.9|19579
1606909880000|2020-12-02 11:51:20|109.95|109.85|109.9|109.7|110.1|110|109.8|109.7|45501
1606909890000|2020-12-02 11:51:30|109.95|109.75|110.05|109.8|110.05|109.8|109.95|109.75|25556
1606909900000|2020-12-02 11:51:40|||||||||21224
1606909920000|2020-12-02 11:52:00|110.1|109.85|110.2|110|110.25|110|110.1|109.85|16619
1606909930000|2020-12-02 11:52:10|110.25|110.2|110.2|110.05|110.25|110.2|110.2|110|15019
1606909940000|2020-12-02 11:52:20||110.1||110.1||110.1||110.1|7542
1606909950000|2020-12-02 11:52:30|110.15|110.05|110.15|110.05|110.2|110.05|110.15|110.05|68986
1606909960000|2020-12-02 11:52:40|110.2|110.1|110.4|110.3|110.45|110.35|110.15|110.1|19691
1606909970000|2020-12-02 11:52:50|110.45||110.45||110.45||110.4||606
1606909980000|2020-12-02 11:53:00|110.4|110.35|110.4|110.3|110.4|110.35|110.35|110.15|30681
1606909990000|2020-12-02 11:53:10|110.45|110.35|110.45|110.3|110.5|110.35|110.4|110.3|1717
1606910000000|2020-12-02 11:53:20|110.5|110.35|110.5|110.35|110.55|110.35|110.45|110.35|15634
1606910010000|2020-12-02 11:53:30|110.55|110.4|110.55|110.4|110.55|110.4|110.5|110.4|7202
1606910020000|2020-12-02 11:53:40|110.5||110.5||110.5||110.5||9289
1606910030000|2020-12-02 11:53:50|110.55|110.45|110.75|110.6|110.75|110.7|110.55|110.45|42167
1606910040000|2020-12-02 11:54:00|110.8|110.75|110.65|110.55|110.8|110.75|110.65|110.55|45348
1606910050000|2020-12-02 11:54:10|110.7||110.75||110.75||110.7||3581
1606910060000|2020-12-02 11:54:20|110.8|110.6|110.8|110.65|110.8|110.65|110.75|110.6|10841
1606910070000|2020-12-02 11:54:30||110.7||110.7||110.7||110.7|35
1606910080000|2020-12-02 11:54:40|110.85|110.75|111.25|111.15|111.25|111.15|110.85|110.75|113965
1606910090000|2020-12-02 11:54:50|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|13048
1606910100000|2020-12-02 11:55:00|111.4|111.3|111.45|111.35|111.45|111.4|111.4|111.3|8205
1606910120000|2020-12-02 11:55:20|111.5|111.4|111.5|111.35|111.55|111.4|111.5|111.35|18575
1606910140000|2020-12-02 11:55:40|111.55|111.4|111.4|111.25|111.55|111.45|111.4|111.25|17354
1606910170000|2020-12-02 11:56:10|111.5|111.5|111.35|111.25|111.55|111.5|111.35|111.25|24080
1606910180000|2020-12-02 11:56:20|111.45|111.35|111.45|111.25|111.45|111.35|111.35|111.25|4873
1606910190000|2020-12-02 11:56:30|||||||||17006
1606910200000|2020-12-02 11:56:40|||||||||101
1606910210000|2020-12-02 11:56:50|111.4|111.2|111.35|111.2|111.4|111.2|111.35|111.15|2931
1606910280000|2020-12-02 11:58:00|||||||||17853
1606910290000|2020-12-02 11:58:10|111.4|111.35|111.15|111.05|111.4|111.35|111.15|111.05|23512
1606910310000|2020-12-02 11:58:30|111.1|111|111.15|111|111.15|111|111.05|110.95|3549
1606910320000|2020-12-02 11:58:40|111.2|111.05|111.2|111.05|111.3|111.15|111.15|111|14361
1606910330000|2020-12-02 11:58:50||111.1||111.05||111.1||111.05|50
1606910340000|2020-12-02 11:59:00|||||||||3673
1606910350000|2020-12-02 11:59:10|111.15||111.15||111.15||111.15||50
1606910360000|2020-12-02 11:59:20|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|7494
1606910370000|2020-12-02 11:59:30|111.2|111.1|111.35|111.25|111.45|111.3|111.2|111.1|2550
1606910380000|2020-12-02 11:59:40|111.3|111.2|111.25|111.05|111.3|111.2|111.15|111.05|11421
1606910390000|2020-12-02 11:59:50|||||||||50000
1606910420000|2020-12-02 12:00:20|111.3|111.1|111.25|111.15|111.3|111.15|111.25|111.1|6043
1606910430000|2020-12-02 12:00:30|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|1338
1606910440000|2020-12-02 12:00:40|111.4|111.3|111.5|111.4|111.65|111.45|111.4|111.3|6905
1606910450000|2020-12-02 12:00:50|111.55|111.45|111.6|111.45|111.65|111.45|111.55|111.45|10000
1606910470000|2020-12-02 12:01:10|111.55|111.4|111.5|111.4|111.55|111.45|111.5|111.4|3223
1606910500000|2020-12-02 12:01:40|111.45|111.35|111.5|111.3|111.55|111.35|111.35|111.25|8188
1606910510000|2020-12-02 12:01:50||111.35||111.35||111.35||111.35|6000
1606910520000|2020-12-02 12:02:00|111.45|111.3|111.4|111.2|111.45|111.3|111.3|111.15|4070
1606910530000|2020-12-02 12:02:10|111.35||111.4||111.4||111.35||1523
1606910550000|2020-12-02 12:02:30|||||||||1933
1606910560000|2020-12-02 12:02:40|||||||||5000
1606910580000|2020-12-02 12:03:00|111.45|111.25|111.5|111.3|111.55|111.4|111.4|111.25|2372
1606910600000|2020-12-02 12:03:20|||||||||4021
1606910620000|2020-12-02 12:03:40|111.55|111.35|111.55|111.4|111.55|111.4|111.55|111.35|53
1606910630000|2020-12-02 12:03:50|111.6|111.45|111.4|111.3|111.6|111.45|111.4|111.25|7730
1606910650000|2020-12-02 12:04:10|111.5|111.35|111.5|111.4|111.55|111.4|111.5|111.35|4244
1606910660000|2020-12-02 12:04:20|||||||||346
1606910670000|2020-12-02 12:04:30|111.55|111.45|111.65|111.55|111.65|111.55|111.55|111.35|14230
1606910680000|2020-12-02 12:04:40|111.7|111.6|111.65|111.5|111.7|111.65|111.65|111.5|6782
1606910700000|2020-12-02 12:05:00|111.6|111.45|111.7|111.6|111.7|111.6|111.6|111.45|7432
1606910710000|2020-12-02 12:05:10|||||||||434
1606910720000|2020-12-02 12:05:20|111.65|111.55|111.55|111.4|111.65|111.55|111.55|111.4|3946
1606910730000|2020-12-02 12:05:30|||||||||1062
1606910740000|2020-12-02 12:05:40|111.6||111.55||111.6||111.55||0
1606910750000|2020-12-02 12:05:50|111.6||111.6||111.6||111.6||89
1606910770000|2020-12-02 12:06:10|111.55||111.55||111.55||111.55||1086
1606910780000|2020-12-02 12:06:20|||||||||24164
1606910790000|2020-12-02 12:06:30|||||||||1000
1606910800000|2020-12-02 12:06:40|111.6||111.55||111.6||111.55||1000
1606910820000|2020-12-02 12:07:00|111.6|111.45|111.7|111.6|111.7|111.6|111.6|111.45|6881
1606910830000|2020-12-02 12:07:10|111.65||111.65||111.65||111.65||0
1606910840000|2020-12-02 12:07:20|111.7|111.65|111.7|111.6|111.7|111.65|111.65|111.6|6001
1606910850000|2020-12-02 12:07:30|||||||||16836
1606910860000|2020-12-02 12:07:40|111.75|111.7|111.75|111.6|111.8|111.7|111.7|111.6|13248
1606910880000|2020-12-02 12:08:00|111.8|111.65|111.8|111.65|111.8|111.65|111.75|111.6|97
1606910890000|2020-12-02 12:08:10|111.75|111.7|111.8|111.7|111.8|111.75|111.75|111.65|1
1606910920000|2020-12-02 12:08:40||111.75||111.75||111.75||111.7|615
1606910930000|2020-12-02 12:08:50|||||||||8666
1606910940000|2020-12-02 12:09:00|111.75|111.7|111.8|111.65|111.8|111.7|111.75|111.65|14315
1606910960000|2020-12-02 12:09:20|111.75||111.75||111.75||111.75||0
1606910970000|2020-12-02 12:09:30|111.8|111.7|111.7|111.55|111.8|111.7|111.65|111.5|60163
1606911000000|2020-12-02 12:10:00|111.65|111.6|111.75|111.7|111.75|111.7|111.65|111.6|6656
1606911010000|2020-12-02 12:10:10|111.8|111.75|111.8|111.7|111.9|111.8|111.8|111.65|8081
1606911020000|2020-12-02 12:10:20|111.85||111.9||111.9||111.85||3377
1606911030000|2020-12-02 12:10:30|||||||||6761
1606911050000|2020-12-02 12:10:50|111.85||111.85||111.85||111.85||7230
1606911060000|2020-12-02 12:11:00|||||||||1776
1606911070000|2020-12-02 12:11:10|111.9|111.75|111.9|111.8|111.9|111.8|111.9|111.75|1782
1606911090000|2020-12-02 12:11:30|111.95||111.95||111.95||111.95||30717
1606911100000|2020-12-02 12:11:40|112|112|112.05|111.9|112.1|112|112|111.85|19950
1606911120000|2020-12-02 12:12:00|112|111.95|112|111.9|112|111.95|111.95|111.9|33309
1606911130000|2020-12-02 12:12:10|112.05|111.95|112|111.85|112.05|112|111.95|111.8|17810
1606911150000|2020-12-02 12:12:30||111.9||111.95||111.95||111.9|0
1606911170000|2020-12-02 12:12:50|112.05|112|112.1|112|112.1|112|112.05|112|20019
1606911180000|2020-12-02 12:13:00|112.15|112.05|112|111.85|112.15|112.1|111.95|111.85|38934
1606911190000|2020-12-02 12:13:10||111.9||111.9||111.9||111.9|0
1606911200000|2020-12-02 12:13:20|||||||||6322
1606911210000|2020-12-02 12:13:30|111.95|111.85|111.8|111.7|111.95|111.85|111.8|111.7|8701
1606911220000|2020-12-02 12:13:40|111.75|111.65|111.85|111.7|111.85|111.7|111.7|111.6|0
1606911230000|2020-12-02 12:13:50|111.8|111.65|111.8|111.65|111.8|111.65|111.8|111.65|0
1606911240000|2020-12-02 12:14:00|111.75||111.75||111.75||111.75||500
1606911250000|2020-12-02 12:14:10||111.7||111.65||111.7||111.6|11193
1606911280000|2020-12-02 12:14:40|||||||||1059
1606911290000|2020-12-02 12:14:50|111.7|111.6|111.65|111.5|111.75|111.6|111.6|111.5|1539
1606911300000|2020-12-02 12:15:00|111.6|111.55|111.65|111.55|111.65|111.55|111.6|111.55|1537
1606911310000|2020-12-02 12:15:10||111.5||111.55||111.55||111.5|0
1606911320000|2020-12-02 12:15:20|||||||||2217
1606911330000|2020-12-02 12:15:30|111.6|111.6|111.65|111.55|111.65|111.6|111.6|111.55|1289
1606911340000|2020-12-02 12:15:40|111.7|111.6|111.8|111.7|111.8|111.7|111.7|111.6|4295
1606911350000|2020-12-02 12:15:50|111.85|111.75|111.95|111.9|111.95|111.9|111.85|111.75|7982
1606911360000|2020-12-02 12:16:00|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.8|6759
1606911370000|2020-12-02 12:16:10|||||||||4500
1606911380000|2020-12-02 12:16:20||111.8||111.8||111.8||111.8|729
1606911420000|2020-12-02 12:17:00|111.85|111.75|111.8|111.65|111.85|111.75|111.75|111.65|18472
1606911430000|2020-12-02 12:17:10|||||||||500
1606911440000|2020-12-02 12:17:20|111.75|111.6|111.6|111.45|111.75|111.6|111.55|111.45|13086
1606911450000|2020-12-02 12:17:30|||||||||2000
1606911460000|2020-12-02 12:17:40||111.4||111.45||111.45||111.4|0
1606911500000|2020-12-02 12:18:20|||||||||180
1606911520000|2020-12-02 12:18:40||111.5||111.45||111.5||111.45|489
1606911530000|2020-12-02 12:18:50|||||||||1387
1606911540000|2020-12-02 12:19:00|111.55|111.4|111.5|111.4|111.55|111.4|111.45|111.4|1090
1606911560000|2020-12-02 12:19:20|111.55|111.45|111.55|111.45|111.6|111.45|111.55|111.4|13860
1606911570000|2020-12-02 12:19:30|111.6|111.5|111.5|111.45|111.6|111.5|111.5|111.45|2279
1606911590000|2020-12-02 12:19:50|111.45|111.4|111.45|111.3|111.5|111.4|111.4|111.25|12061
1606911610000|2020-12-02 12:20:10|111.4||111.45||111.45||111.4||0
1606911620000|2020-12-02 12:20:20|111.5|111.35|111.5|111.35|111.5|111.35|111.5|111.35|319
1606911630000|2020-12-02 12:20:30|111.45||111.45||111.45||111.45||47450
1606911660000|2020-12-02 12:21:00|||||||||1328
1606911680000|2020-12-02 12:21:20|111.4|111.3|111.4|111.3|111.45|111.35|111.4|111.3|3951
1606911690000|2020-12-02 12:21:30|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|2702
1606911700000|2020-12-02 12:21:40||111.4||111.4||111.4||111.4|8
1606911720000|2020-12-02 12:22:00|111.5|111.45|111.55|111.45|111.55|111.5|111.5|111.4|5706
1606911730000|2020-12-02 12:22:10||111.4||111.45||111.45||111.4|10
1606911740000|2020-12-02 12:22:20|111.6|111.5|111.6|111.45|111.6|111.55|111.6|111.45|6950
1606911760000|2020-12-02 12:22:40|111.65|111.5|111.6|111.45|111.65|111.55|111.6|111.45|18901
1606911770000|2020-12-02 12:22:50||111.5||111.45||111.5||111.45|0
1606911780000|2020-12-02 12:23:00|||||||||1000
1606911820000|2020-12-02 12:23:40|||||||||1031
1606911830000|2020-12-02 12:23:50|111.65|111.5|111.5|111.4|111.65|111.5|111.5|111.4|4442
1606911850000|2020-12-02 12:24:10|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.45|663
1606911890000|2020-12-02 12:24:50|111.55|111.4|111.55|111.4|111.6|111.45|111.55|111.4|10
1606911910000|2020-12-02 12:25:10||111.45||111.45||111.45||111.45|0
1606911940000|2020-12-02 12:25:40|||||||||13372
1606911950000|2020-12-02 12:25:50||111.4||111.4||111.45||111.4|0
1606911980000|2020-12-02 12:26:20|111.6|111.45|111.65|111.55|111.7|111.6|111.6|111.45|40416
1606912000000|2020-12-02 12:26:40|111.55|111.5|111.55|111.45|111.55|111.5|111.5|111.45|8959
1606912010000|2020-12-02 12:26:50|111.6||111.55||111.6||111.55||0
1606912020000|2020-12-02 12:27:00|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|12149
1606912030000|2020-12-02 12:27:10|||||||||167
1606912040000|2020-12-02 12:27:20|111.4|111.3|111.3|111.25|111.4|111.3|111.3|111.25|9206
1606912050000|2020-12-02 12:27:30|111.25|111.2|111.25|111.15|111.25|111.25|111.25|111.15|1677
1606912080000|2020-12-02 12:28:00|111.3|111.2|111.3|111.2|111.3|111.2|111.3|111.2|1137
1606912100000|2020-12-02 12:28:20||111.15||111.2||111.2||111.15|13
1606912130000|2020-12-02 12:28:50|111.35|111.25|111.4|111.25|111.4|111.3|111.35|111.2|4228
1606912140000|2020-12-02 12:29:00|||||||||436
1606912150000|2020-12-02 12:29:10|||||||||5119
1606912160000|2020-12-02 12:29:20|111.35|111.2|111.4|111.25|111.4|111.25|111.35|111.2|1710
1606912180000|2020-12-02 12:29:40|111.45|111.3|111.45|111.35|111.55|111.4|111.45|111.3|4015
1606912190000|2020-12-02 12:29:50|111.5||111.5||111.5||111.5||0
1606912200000|2020-12-02 12:30:00||111.4||111.4||111.45||111.4|202
1606912220000|2020-12-02 12:30:20|111.55|111.45|111.55|111.45|111.6|111.5|111.55|111.4|2101
1606912240000|2020-12-02 12:30:40|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|1705
1606912260000|2020-12-02 12:31:00|111.65|111.55|111.7|111.6|111.7|111.6|111.65|111.55|5585
1606912270000|2020-12-02 12:31:10|||||||||1790
1606912280000|2020-12-02 12:31:20|||||||||25824
1606912290000|2020-12-02 12:31:30|111.65|111.55|111.65|111.5|111.65|111.55|111.55|111.45|23737
1606912300000|2020-12-02 12:31:40|111.6|111.45|111.55|111.45|111.6|111.45|111.5|111.4|2038
1606912330000|2020-12-02 12:32:10|||||||||4466
1606912350000|2020-12-02 12:32:30|||||||||500
1606912390000|2020-12-02 12:33:10|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|1645
1606912410000|2020-12-02 12:33:30|111.5|111.4|111.55|111.4|111.55|111.45|111.5|111.4|562
1606912420000|2020-12-02 12:33:40|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|15
1606912430000|2020-12-02 12:33:50|111.5||111.5||111.5||111.5||1774
1606912460000|2020-12-02 12:34:20|111.45|111.35|111.45|111.4|111.5|111.4|111.45|111.35|1480
1606912490000|2020-12-02 12:34:50|111.4|111.35|111.35|111.25|111.4|111.35|111.3|111.25|13665
1606912500000|2020-12-02 12:35:00|||||||||882
1606912510000|2020-12-02 12:35:10|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|2829
1606912520000|2020-12-02 12:35:20|111.35|111.25|111.4|111.3|111.4|111.3|111.35|111.25|437
1606912540000|2020-12-02 12:35:40|||||||||897
1606912550000|2020-12-02 12:35:50|||||||||1016
1606912560000|2020-12-02 12:36:00|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|1934
1606912580000|2020-12-02 12:36:20|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|631
1606912610000|2020-12-02 12:36:50|111.45|111.35|111.4|111.3|111.55|111.45|111.4|111.3|5235
1606912620000|2020-12-02 12:37:00|111.4||111.4||111.4||111.4||0
1606912660000|2020-12-02 12:37:40|111.35|111.15|111.35|111.15|111.35|111.15|111.35|111.15|2185
1606912670000|2020-12-02 12:37:50|111.3||111.3||111.3||111.3||0
1606912680000|2020-12-02 12:38:00|111.35|111.2|111.35|111.2|111.35|111.2|111.35|111.2|0
1606912690000|2020-12-02 12:38:10|111.3|111.15|111.3|111.15|111.3|111.2|111.3|111.15|0
1606912700000|2020-12-02 12:38:20|111.25||111.25||111.25||111.25||0
1606912710000|2020-12-02 12:38:30|||||||||1460
1606912720000|2020-12-02 12:38:40||111.1||111.1||111.1||111.1|0
1606912740000|2020-12-02 12:39:00|111.2||111.2||111.2||111.2||0
1606912790000|2020-12-02 12:39:50|111.25|111.15|111.25|111.1|111.3|111.15|111.25|111.1|1169
1606912800000|2020-12-02 12:40:00|111.3||111.3||111.3||111.3||0
1606912820000|2020-12-02 12:40:20|111.25||111.25||111.25||111.25||0
1606912840000|2020-12-02 12:40:40|111.15|111|111.2|111|111.2|111.05|111.15|111|4221
1606912860000|2020-12-02 12:41:00|111.15||111.15||111.15||111.15||0
1606912880000|2020-12-02 12:41:20|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|0
1606912890000|2020-12-02 12:41:30||111||111.1||111.1||111|0
1606912910000|2020-12-02 12:41:50|111.25||111.25||111.25||111.25||1460
1606912940000|2020-12-02 12:42:20|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|587
1606912950000|2020-12-02 12:42:30|111.35|111.25|111.4|111.3|111.4|111.3|111.35|111.25|3179
1606912960000|2020-12-02 12:42:40|111.45||111.45||111.45||111.45||785
1606913020000|2020-12-02 12:43:40|111.35|111.35|111.35|111.2|111.35|111.35|111.35|111.2|4299
1606913040000|2020-12-02 12:44:00|111.3|111.1|111.3|111.1|111.3|111.1|111.3|111.1|1
1606913070000|2020-12-02 12:44:30|111.4|111.15|111.4|111.25|111.4|111.25|111.4|111.1|2044
1606913080000|2020-12-02 12:44:40|111.45|111.3|111.45|111.3|111.45|111.3|111.45|111.3|0
1606913100000|2020-12-02 12:45:00|||||||||1434
1606913110000|2020-12-02 12:45:10|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|0
1606913120000|2020-12-02 12:45:20|111.45||111.45||111.45||111.45||0
1606913140000|2020-12-02 12:45:40|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|455
1606913210000|2020-12-02 12:46:50|111.5|111.35|111.55|111.4|111.55|111.4|111.5|111.35|3299
1606913230000|2020-12-02 12:47:10|111.6|111.45|111.55|111.45|111.6|111.45|111.55|111.45|0
1606913250000|2020-12-02 12:47:30|111.6|111.5|111.6|111.4|111.6|111.5|111.6|111.4|213
1606913260000|2020-12-02 12:47:40||111.45||111.45||111.45||111.45|0
1606913280000|2020-12-02 12:48:00|111.65||111.65||111.65||111.65||293
1606913300000|2020-12-02 12:48:20|111.55|111.35|111.65|111.45|111.65|111.45|111.55|111.35|2005
1606913350000|2020-12-02 12:49:10|111.55|111.35|111.55|111.35|111.55|111.35|111.55|111.35|0
1606913400000|2020-12-02 12:50:00|111.6|111.4|111.55|111.35|111.6|111.4|111.55|111.35|0
1606913410000|2020-12-02 12:50:10|111.5||111.5||111.5||111.5||0
1606913440000|2020-12-02 12:50:40||111.3||111.3||111.3||111.3|20
1606913460000|2020-12-02 12:51:00|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|60
1606913480000|2020-12-02 12:51:20|111.45||111.45||111.45||111.45||1125
1606913510000|2020-12-02 12:51:50|111.4|111.2|111.4|111.2|111.4|111.2|111.4|111.2|100
1606913530000|2020-12-02 12:52:10|||||||||2094
1606913570000|2020-12-02 12:52:50|||||||||1320
1606913590000|2020-12-02 12:53:10||111.3||111.3||111.3||111.25|11140
1606913620000|2020-12-02 12:53:40|111.45||111.45||111.45||111.45||1043
1606913640000|2020-12-02 12:54:00|111.5|111.35|111.5|111.4|111.5|111.4|111.5|111.35|5039
1606913650000|2020-12-02 12:54:10|||||||||26276
1606913670000|2020-12-02 12:54:30|111.45|111.35|111.5|111.35|111.5|111.35|111.4|111.3|2129
1606913680000|2020-12-02 12:54:40|111.55|111.4|111.6|111.5|111.6|111.5|111.55|111.4|18247
1606913690000|2020-12-02 12:54:50|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|0
1606913710000|2020-12-02 12:55:10|111.6|111.5|111.6|111.45|111.6|111.5|111.55|111.45|8674
1606913730000|2020-12-02 12:55:30|111.55|111.4|111.55|111.4|111.55|111.4|111.5|111.35|3804
1606913780000|2020-12-02 12:56:20|111.5|111.35|111.5|111.35|111.5|111.35|111.5|111.35|1641
1606913790000|2020-12-02 12:56:30|111.55|111.4|111.5|111.35|111.55|111.4|111.5|111.35|3
1606913810000|2020-12-02 12:56:50||111.4||111.4||111.4||111.4|19
1606913850000|2020-12-02 12:57:30|111.45|111.3|111.4|111.25|111.5|111.35|111.35|111.2|15151
1606913860000|2020-12-02 12:57:40|111.45|111.3|111.45|111.3|111.5|111.3|111.45|111.3|5992
1606913870000|2020-12-02 12:57:50|111.4||111.4||111.4||111.4||0
1606913890000|2020-12-02 12:58:10|||||||||8560
1606913900000|2020-12-02 12:58:20|||||||||400
1606913910000|2020-12-02 12:58:30|||||||||995
1606913920000|2020-12-02 12:58:40|||||||||324
1606913930000|2020-12-02 12:58:50|111.35|111.25|111.35|111.2|111.35|111.25|111.3|111.2|7859
1606913940000|2020-12-02 12:59:00|||||||||21941
1606913970000|2020-12-02 12:59:30|111.3|111.15|111.25|111.1|111.3|111.15|111.15|111.05|39153
1606913990000|2020-12-02 12:59:50|||||||||44709
1606914000000|2020-12-02 13:00:00|111.2|111.05|111.2|111.05|111.2|111.1|111.15|111.05|3403
1606914010000|2020-12-02 13:00:10|111.15|111.1|111.2|111.1|111.2|111.1|111.15|111.1|15
1606914030000|2020-12-02 13:00:30|||||||||2500
1606914040000|2020-12-02 13:00:40|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111.05|4623
1606914050000|2020-12-02 13:00:50|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|0
1606914060000|2020-12-02 13:01:00|111.15|111.05|111.2|111.05|111.2|111.1|111.15|111.05|14729
1606914110000|2020-12-02 13:01:50||111.1||111.1||111.1||111.1|13
1606914130000|2020-12-02 13:02:10|111.25|111.15|111.25|111.1|111.3|111.2|111.25|111.1|26793
1606914140000|2020-12-02 13:02:20|111.3||111.25||111.3||111.25||0
1606914150000|2020-12-02 13:02:30|111.3|111.15|111.4|111.25|111.55|111.3|111.3|111.15|52395
1606914160000|2020-12-02 13:02:40|||||||||1775
1606914170000|2020-12-02 13:02:50|111.35|111.3|111.4|111.3|111.4|111.3|111.35|111.3|6393
1606914200000|2020-12-02 13:03:20|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.3|8702
1606914220000|2020-12-02 13:03:40|||||||||4215
1606914230000|2020-12-02 13:03:50|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|11677
1606914250000|2020-12-02 13:04:10|||||||||89
1606914280000|2020-12-02 13:04:40|111.45|111.3|111.4|111.25|111.45|111.4|111.3|111.25|6041
1606914320000|2020-12-02 13:05:20|111.35|111.2|111.25|111.15|111.35|111.2|111.25|111.15|11814
1606914330000|2020-12-02 13:05:30|111.2|111.1|111.15|111.05|111.2|111.1|111.15|111.05|0
1606914350000|2020-12-02 13:05:50|||||||||8948
1606914360000|2020-12-02 13:06:00|111.2|111.1|111.25|111.1|111.25|111.1|111.2|111.1|168
1606914370000|2020-12-02 13:06:10|111.2|111.05|111.2|111.05|111.2|111.05|111.2|111.05|80
1606914380000|2020-12-02 13:06:20|||||||||996
1606914390000|2020-12-02 13:06:30|111.25|111.1|111.2|111.1|111.25|111.1|111.2|111.1|626
1606914410000|2020-12-02 13:06:50|||||||||1798
1606914430000|2020-12-02 13:07:10|111.15|111.05|111.2|111.05|111.2|111.05|111.15|111.05|2689
1606914440000|2020-12-02 13:07:20|111.15|111|111.15|111|111.15|111|111.1|111|0
1606914450000|2020-12-02 13:07:30||111.05||111||111.05||111|247
1606914480000|2020-12-02 13:08:00||111.05||111||111.05||111|3686
1606914490000|2020-12-02 13:08:10|||||||||1000
1606914510000|2020-12-02 13:08:30|||||||||2000
1606914520000|2020-12-02 13:08:40|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111|1001
1606914550000|2020-12-02 13:09:10|111.1|111|111.1|111|111.15|111|111.1|111|162
1606914580000|2020-12-02 13:09:40|||||||||1517
1606914590000|2020-12-02 13:09:50|||||||||5000
1606914630000|2020-12-02 13:10:30|||||||||11539
1606914640000|2020-12-02 13:10:40|||||||||437
1606914670000|2020-12-02 13:11:10|111.05|110.95|111.1|111|111.1|111|111|110.9|9726
1606914680000|2020-12-02 13:11:20||110.95||110.95||110.95||110.95|0
1606914700000|2020-12-02 13:11:40||111||111||111||111|0
1606914720000|2020-12-02 13:12:00|||||||||1116
1606914730000|2020-12-02 13:12:10|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|4607
1606914740000|2020-12-02 13:12:20|111|110.9|110.9|110.8|111|110.9|110.9|110.8|16259
1606914760000|2020-12-02 13:12:40|||||||||1784
1606914770000|2020-12-02 13:12:50|110.85||110.9||110.9||110.85||1090
1606914780000|2020-12-02 13:13:00|110.85|110.85|111.05|110.9|111.05|110.9|110.85|110.85|39229
1606914790000|2020-12-02 13:13:10|111||111||111||111||13
1606914820000|2020-12-02 13:13:40|||||||||23218
1606914840000|2020-12-02 13:14:00|110.95|110.85|110.95|110.8|110.95|110.85|110.95|110.8|7230
1606914850000|2020-12-02 13:14:10|||||||||129
1606914860000|2020-12-02 13:14:20||110.85||110.85||110.85||110.85|2456
1606914880000|2020-12-02 13:14:40|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|17250
1606914890000|2020-12-02 13:14:50|||||||||4000
1606914910000|2020-12-02 13:15:10|110.8|110.7|110.8|110.7|110.8|110.7|110.7|110.65|15645
1606914920000|2020-12-02 13:15:20|110.85|110.75|110.9|110.8|110.9|110.8|110.8|110.75|13782
1606914940000|2020-12-02 13:15:40|110.95||110.95||110.95||110.95||482
1606914970000|2020-12-02 13:16:10|111|110.85|111.1|111|111.1|111|111|110.85|2025
1606914980000|2020-12-02 13:16:20|111.05|110.95|111|110.9|111.05|111|111|110.9|4056
1606915000000|2020-12-02 13:16:40|111.05|110.95|110.95|110.9|111.05|110.95|110.95|110.9|0
1606915010000|2020-12-02 13:16:50|111|110.95|111.1|110.95|111.1|110.95|111|110.95|4524
1606915020000|2020-12-02 13:17:00|||||||||168
1606915030000|2020-12-02 13:17:10|111.05|110.9|111.05|110.9|111.05|110.9|111.05|110.9|1745
1606915050000|2020-12-02 13:17:30|111.1|110.95|111.1|110.95|111.1|110.95|111.1|110.95|6330
1606915070000|2020-12-02 13:17:50||111||110.95||111||110.95|16305
1606915080000|2020-12-02 13:18:00|111.05|111|111.05|110.95|111.05|111|111.05|110.95|60
1606915090000|2020-12-02 13:18:10|111.1||111.1||111.1||111.1||0
1606915100000|2020-12-02 13:18:20|111.05|111|111.1|111|111.1|111|111.05|111|87
1606915110000|2020-12-02 13:18:30|111.15||111.15||111.15||111.15||8
1606915120000|2020-12-02 13:18:40|111.1|110.95|111.1|110.95|111.1|110.95|111|110.9|7737
1606915130000|2020-12-02 13:18:50|||||||||900
1606915140000|2020-12-02 13:19:00|111.05||111.05||111.05||111.05||0
1606915160000|2020-12-02 13:19:20||110.9||110.9||110.9||110.9|4661
1606915170000|2020-12-02 13:19:30|111||111.05||111.05||111||0
1606915180000|2020-12-02 13:19:40|||||||||14764
1606915190000|2020-12-02 13:19:50||110.95||110.95||110.95||110.95|1
1606915210000|2020-12-02 13:20:10|111|110.9|111.1|110.95|111.1|110.95|111|110.9|4217
1606915220000|2020-12-02 13:20:20|111|111|111.1|110.95|111.1|111.05|111|110.95|21146
1606915230000|2020-12-02 13:20:30||111||111||111||111|489
1606915240000|2020-12-02 13:20:40|111.05|110.95|111|110.95|111.1|110.95|111|110.9|7252
1606915250000|2020-12-02 13:20:50|111.05||111||111.05||111||5000
1606915260000|2020-12-02 13:21:00|||||||||1200
1606915280000|2020-12-02 13:21:20|||||||||706
1606915290000|2020-12-02 13:21:30|||||||||442
1606915300000|2020-12-02 13:21:40|111.05|111|111.1|111|111.1|111|111.05|110.95|33081
1606915320000|2020-12-02 13:22:00|111.05|110.95|110.95|110.85|111.05|110.95|110.95|110.85|36869
1606915340000|2020-12-02 13:22:20|111|110.9|111.05|110.9|111.05|110.9|111|110.9|8288
1606915370000|2020-12-02 13:22:50|111|110.85|111|110.85|111|110.9|111|110.85|32
1606915380000|2020-12-02 13:23:00|110.95||110.95||110.95||110.95||558
1606915390000|2020-12-02 13:23:10|||||||||3220
1606915410000|2020-12-02 13:23:30|110.9|110.8|110.85|110.75|110.9|110.8|110.85|110.75|9206
1606915430000|2020-12-02 13:23:50|110.8||110.85||110.85||110.8||11000
1606915440000|2020-12-02 13:24:00|||||||||6286
1606915470000|2020-12-02 13:24:30|||||||||8973
1606915510000|2020-12-02 13:25:10|110.8|110.7|110.8|110.7|110.85|110.75|110.8|110.7|14043
1606915530000|2020-12-02 13:25:30|110.75|110.65|110.75|110.65|110.75|110.65|110.7|110.65|1901
1606915540000|2020-12-02 13:25:40|110.7||110.75||110.75||110.7||22714
1606915560000|2020-12-02 13:26:00|110.7|110.6|110.7|110.6|110.7|110.6|110.65|110.6|2703
1606915610000|2020-12-02 13:26:50|||||||||1000
1606915620000|2020-12-02 13:27:00|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|16389
1606915650000|2020-12-02 13:27:30|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|18740
1606915670000|2020-12-02 13:27:50||110.6||110.55||110.6||110.55|0
1606915680000|2020-12-02 13:28:00|||||||||438
1606915700000|2020-12-02 13:28:20|110.7|110.6|110.7|110.6|110.7|110.65|110.7|110.6|2566
1606915710000|2020-12-02 13:28:30|110.75||110.75||110.75||110.75||2864
1606915730000|2020-12-02 13:28:50|110.8|110.65|110.85|110.7|110.85|110.7|110.8|110.65|17550
1606915750000|2020-12-02 13:29:10|110.9|110.75|110.9|110.8|110.95|110.8|110.9|110.75|19877
1606915760000|2020-12-02 13:29:20|||||||||79
1606915770000|2020-12-02 13:29:30|110.95|110.85|110.85|110.75|110.95|110.9|110.85|110.75|8912
1606915790000|2020-12-02 13:29:50|110.9|110.8|111|110.9|111.1|111|110.9|110.8|23283
1606915800000|2020-12-02 13:30:00|111.05|110.95|111.15|111|111.15|111|111.05|110.95|2613
1606915810000|2020-12-02 13:30:10|111.1|110.95|110.95|110.8|111.1|110.95|110.8|110.7|17481
1606915820000|2020-12-02 13:30:20|||||||||4471
1606915840000|2020-12-02 13:30:40|111|110.85|111|110.85|111|110.85|111|110.85|450
1606915850000|2020-12-02 13:30:50|||||||||2800
1606915860000|2020-12-02 13:31:00|111.05|110.9|111.05|110.95|111.1|111|111.05|110.9|13884
1606915870000|2020-12-02 13:31:10|111.1||111.1||111.1||111.1||0
1606915880000|2020-12-02 13:31:20|||||||||1834
1606915890000|2020-12-02 13:31:30|||||||||663
1606915920000|2020-12-02 13:32:00|111.15|111|111.15|111.05|111.15|111.05|111.1|111|2137
1606915930000|2020-12-02 13:32:10|111.2|111.1|111.15|111.1|111.2|111.1|111.15|111.1|31213
1606915940000|2020-12-02 13:32:20|111.1|111.05|111.1|111|111.1|111.05|111.05|111|12771
1606915950000|2020-12-02 13:32:30|||||||||17070
1606915970000|2020-12-02 13:32:50|111.15|111.05|111.15|111.05|111.15|111.05|111.15|111|5715
1606915980000|2020-12-02 13:33:00||111||111.05||111.05||111|2312
1606915990000|2020-12-02 13:33:10|||||||||89
1606916010000|2020-12-02 13:33:30|111.1|111|111.15|111|111.15|111|111.1|111|11034
1606916040000|2020-12-02 13:34:00|111.1|111.05|111.15|111|111.15|111.05|111.1|111|2050
1606916050000|2020-12-02 13:34:10|111.1|110.95|111|110.85|111.1|110.95|111|110.85|9189
1606916070000|2020-12-02 13:34:30|110.95|110.8|110.95|110.8|110.95|110.8|110.95|110.8|0
1606916080000|2020-12-02 13:34:40|110.9|110.85|110.9|110.85|110.9|110.85|110.9|110.85|0
1606916090000|2020-12-02 13:34:50||110.8||110.75||110.8||110.75|40003
1606916100000|2020-12-02 13:35:00|110.85||110.85||110.9||110.85||213
1606916110000|2020-12-02 13:35:10||110.8||110.75||110.8||110.75|1000
1606916120000|2020-12-02 13:35:20|||||||||9400
1606916130000|2020-12-02 13:35:30||110.8||110.8||110.8||110.75|27692
1606916140000|2020-12-02 13:35:40|||||||||1790
1606916160000|2020-12-02 13:36:00|110.8|110.75|110.8|110.75|110.8|110.75|110.8|110.75|4720
1606916170000|2020-12-02 13:36:10|||||||||14598
1606916180000|2020-12-02 13:36:20|110.85|110.8|110.85|110.75|110.85|110.8|110.8|110.75|808
1606916190000|2020-12-02 13:36:30|||||||||73136
1606916230000|2020-12-02 13:37:10|||||||||17782
1606916290000|2020-12-02 13:38:10||110.8||110.75||110.8||110.75|2446
1606916310000|2020-12-02 13:38:30|110.8|110.7|110.8|110.7|110.85|110.75|110.75|110.65|14646
1606916330000|2020-12-02 13:38:50|110.85|110.75|110.8|110.7|110.9|110.8|110.8|110.7|25809
1606916340000|2020-12-02 13:39:00|110.75|110.75|110.7|110.65|110.75|110.75|110.7|110.65|5943
1606916370000|2020-12-02 13:39:30|110.65|110.6|110.7|110.6|110.75|110.65|110.65|110.55|18102
1606916380000|2020-12-02 13:39:40||110.65||110.65||110.65||110.65|0
1606916390000|2020-12-02 13:39:50|110.75|110.7|110.8|110.7|110.8|110.7|110.75|110.65|2559
1606916410000|2020-12-02 13:40:10|||||||||1811
1606916430000|2020-12-02 13:40:30||110.75||110.75||110.75||110.7|2868
1606916460000|2020-12-02 13:41:00|||||||||438
1606916470000|2020-12-02 13:41:10|110.85|110.8|110.9|110.8|110.9|110.8|110.8|110.75|1067
1606916480000|2020-12-02 13:41:20|110.95||110.9||110.95||110.9||0
1606916490000|2020-12-02 13:41:30|110.95||110.9||110.95||110.9||3360
1606916500000|2020-12-02 13:41:40|110.95||110.9||110.95||110.9||9
1606916510000|2020-12-02 13:41:50|110.85|110.75|110.9|110.75|110.9|110.75|110.85|110.75|4236
1606916520000|2020-12-02 13:42:00|||||||||3567
1606916540000|2020-12-02 13:42:20|110.85||110.9||110.9||110.85||10
1606916570000|2020-12-02 13:42:50|||||||||888
1606916590000|2020-12-02 13:43:10|||||||||448
1606916600000|2020-12-02 13:43:20||110.8||110.75||110.8||110.75|6287
1606916620000|2020-12-02 13:43:40|110.95|110.8|110.95|110.8|110.95|110.8|110.95|110.8|15075
1606916630000|2020-12-02 13:43:50|||||||||1810
1606916640000|2020-12-02 13:44:00|||||||||460
1606916660000|2020-12-02 13:44:20|110.9|110.85|110.9|110.8|110.9|110.9|110.9|110.8|17610
1606916670000|2020-12-02 13:44:30|110.95|110.85|110.95|110.9|111|110.95|110.9|110.85|20570
1606916680000|2020-12-02 13:44:40|||||||||3337
1606916690000|2020-12-02 13:44:50|||||||||891
1606916700000|2020-12-02 13:45:00|111||110.95||111||110.95||6933
1606916730000|2020-12-02 13:45:30|111|110.95|111|110.95|111|110.95|111|110.95|1266
1606916760000|2020-12-02 13:46:00|111.05|111|111.05|111|111.05|111|111|110.95|6481
1606916770000|2020-12-02 13:46:10|111.1||111.05||111.1||111.05||11375
1606916780000|2020-12-02 13:46:20|111.1|111.05|111|110.9|111.1|111.05|111|110.9|24382
1606916800000|2020-12-02 13:46:40|110.9|110.85|110.85|110.7|110.9|110.85|110.8|110.65|17817
1606916820000|2020-12-02 13:47:00||110.75||110.75||110.75||110.75|98
1606916840000|2020-12-02 13:47:20|||||||||456
1606916870000|2020-12-02 13:47:50|110.9|110.8|110.95|110.85|111|110.85|110.9|110.8|7852
1606916880000|2020-12-02 13:48:00|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|2018
1606916890000|2020-12-02 13:48:10|110.85|110.75|110.8|110.75|110.9|110.8|110.8|110.75|8314
1606916900000|2020-12-02 13:48:20|110.85||110.85||110.85||110.85||8815
1606916910000|2020-12-02 13:48:30|||||||||1000
1606916920000|2020-12-02 13:48:40||110.8||110.75||110.8||110.75|2682
1606916930000|2020-12-02 13:48:50|110.8||110.8||110.8||110.8||350
1606916950000|2020-12-02 13:49:10|110.75|110.7|110.7|110.6|110.75|110.7|110.65|110.6|8279
1606916960000|2020-12-02 13:49:20|||||||||10268
1606916980000|2020-12-02 13:49:40||110.65||110.65||110.65||110.65|2212
1606916990000|2020-12-02 13:49:50||110.6||110.6||110.65||110.6|2027
1606917000000|2020-12-02 13:50:00|110.65||110.65||110.65||110.65||253
1606917050000|2020-12-02 13:50:50|110.6|110.55|110.7|110.65|110.8|110.65|110.6|110.55|47144
1606917080000|2020-12-02 13:51:20|110.75|110.7|110.7|110.65|110.85|110.75|110.7|110.65|16599
1606917090000|2020-12-02 13:51:30|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.55|5085
1606917100000|2020-12-02 13:51:40|110.7|110.6|110.8|110.65|110.8|110.65|110.7|110.6|13706
1606917110000|2020-12-02 13:51:50|110.75|110.7|110.7|110.6|110.75|110.7|110.65|110.6|16416
1606917130000|2020-12-02 13:52:10|||||||||188
1606917140000|2020-12-02 13:52:20|||||||||3000
1606917150000|2020-12-02 13:52:30|||||||||10664
1606917170000|2020-12-02 13:52:50|110.65||110.65||110.65||110.65||100
1606917190000|2020-12-02 13:53:10|110.7|110.55|110.8|110.65|110.8|110.65|110.65|110.55|27073
1606917200000|2020-12-02 13:53:20||110.7||110.7||110.7||110.65|1888
1606917210000|2020-12-02 13:53:30|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|6534
1606917230000|2020-12-02 13:53:50|110.8|110.7|110.8|110.7|110.8|110.7|110.8|110.7|7353
1606917240000|2020-12-02 13:54:00|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|17259
1606917250000|2020-12-02 13:54:10|110.65|110.55|110.45|110.3|110.65|110.55|110.4|110.3|90087
1606917260000|2020-12-02 13:54:20|110.4|110.25|110.35|110.25|110.4|110.3|110.35|110.25|5994
1606917270000|2020-12-02 13:54:30|110.3|110.2|110.2|110.1|110.3|110.2|110.2|110.1|7919
1606917280000|2020-12-02 13:54:40|110.25|110.05|110.25|110.15|110.35|110.15|110.25|110.05|12833
1606917290000|2020-12-02 13:54:50||110.1||110.1||110.1||110.1|18249
1606917300000|2020-12-02 13:55:00|||||||||24801
1606917310000|2020-12-02 13:55:10|110.3|110.15|110.25|110.1|110.45|110.3|110.25|110.1|38705
1606917320000|2020-12-02 13:55:20|||||||||1090
1606917360000|2020-12-02 13:56:00|110.3|110.2|110.3|110.2|110.35|110.3|110.3|110.15|26561
1606917370000|2020-12-02 13:56:10||110.15||110.2||110.2||110.15|9577
1606917380000|2020-12-02 13:56:20|110.35|110.25|110.35|110.2|110.35|110.25|110.35|110.2|13126
1606917390000|2020-12-02 13:56:30|||||||||7744
1606917400000|2020-12-02 13:56:40|110.4|110.25|110.45|110.35|110.45|110.35|110.4|110.25|24465
1606917420000|2020-12-02 13:57:00|110.4|110.3|110.15|110|110.4|110.3|110.15|110|42587
1606917430000|2020-12-02 13:57:10|110.1|110.05|110.1|110|110.25|110.1|110.05|110|34832
1606917440000|2020-12-02 13:57:20|110.05|109.95|110.05|110|110.1|110|110.05|109.95|50730
1606917450000|2020-12-02 13:57:30|110.1|110.05|110.25|110.15|110.3|110.15|110.1|110.05|24838
1606917460000|2020-12-02 13:57:40|110.3|110.2|110.25|110.15|110.35|110.2|110.25|110.15|15995
1606917480000|2020-12-02 13:58:00|||||||||4021
1606917490000|2020-12-02 13:58:10|||||||||3300
1606917500000|2020-12-02 13:58:20|110.3|110.2|110.35|110.25|110.35|110.3|110.25|110.2|30438
1606917510000|2020-12-02 13:58:30|110.4|110.3|110.35|110.25|110.4|110.3|110.3|110.25|16255
1606917530000|2020-12-02 13:58:50|||||||||3000
1606917560000|2020-12-02 13:59:20||110.3||110.25||110.3||110.25|2516
1606917570000|2020-12-02 13:59:30||110.3||110.25||110.3||110.25|1085
1606917590000|2020-12-02 13:59:50|||||||||10670
1606917600000|2020-12-02 14:00:00|||||||||2505
1606917610000|2020-12-02 14:00:10|110.3|110.2|110.3|110.15|110.3|110.2|110.3|110.15|19050
1606917620000|2020-12-02 14:00:20|110.2|110.2|110.25|110.15|110.3|110.2|110.2|110.15|12325
1606917650000|2020-12-02 14:00:50|||||||||1400
1606917660000|2020-12-02 14:01:00|110.3|110.2|110.35|110.25|110.4|110.3|110.3|110.2|22855
1606917670000|2020-12-02 14:01:10|110.3|110.2|110.3|110.15|110.3|110.2|110.3|110.15|827
1606917680000|2020-12-02 14:01:20|||||||||9016
1606917690000|2020-12-02 14:01:30||110.2||110.2||110.2||110.2|2000
1606917700000|2020-12-02 14:01:40|110.35|110.25|110.45|110.35|110.45|110.35|110.35|110.25|40945
1606917710000|2020-12-02 14:01:50|110.5|110.4|110.5|110.45|110.5|110.45|110.5|110.35|5455
1606917720000|2020-12-02 14:02:00|110.55|110.5|110.55|110.45|110.55|110.5|110.55|110.45|7103
1606917730000|2020-12-02 14:02:10|110.5|110.4|110.5|110.35|110.5|110.4|110.4|110.3|6149
1606917740000|2020-12-02 14:02:20|110.45|110.3|110.5|110.3|110.5|110.3|110.4|110.3|1840
1606917750000|2020-12-02 14:02:30||110.35||110.35||110.35||110.35|44
1606917770000|2020-12-02 14:02:50|||||||||1796
1606917780000|2020-12-02 14:03:00|||||||||2691
1606917790000|2020-12-02 14:03:10|||||||||1000
1606917800000|2020-12-02 14:03:20|||||||||444
1606917820000|2020-12-02 14:03:40|110.55|110.4|110.6|110.55|110.65|110.55|110.5|110.35|72264
1606917830000|2020-12-02 14:03:50|110.65|110.6|110.65|110.6|110.65|110.6|110.6|110.55|7557
1606917840000|2020-12-02 14:04:00|110.6|110.55|110.6|110.5|110.6|110.55|110.6|110.5|8511
1606917850000|2020-12-02 14:04:10||110.55||110.55||110.55||110.55|100
1606917860000|2020-12-02 14:04:20|||||||||23
1606917870000|2020-12-02 14:04:30|110.65||110.65||110.65||110.6||10880
1606917880000|2020-12-02 14:04:40|110.7|110.6|110.65|110.6|110.7|110.65|110.65|110.6|13026
1606917890000|2020-12-02 14:04:50|||||||||1200
1606917900000|2020-12-02 14:05:00|110.6|110.55|110.65|110.55|110.65|110.55|110.6|110.5|3023
1606917910000|2020-12-02 14:05:10|||||||||10000
1606917920000|2020-12-02 14:05:20|||||||||4483
1606917930000|2020-12-02 14:05:30||110.6||110.55||110.6||110.55|0
1606917940000|2020-12-02 14:05:40|110.7|110.6|110.75|110.65|110.75|110.7|110.7|110.6|14245
1606917950000|2020-12-02 14:05:50|110.7|110.7|110.7|110.65|110.7|110.7|110.7|110.65|1893
1606917970000|2020-12-02 14:06:10|110.65|110.6|110.7|110.6|110.7|110.65|110.65|110.55|9424
1606917980000|2020-12-02 14:06:20|110.75|110.65|110.8|110.7|110.8|110.7|110.75|110.65|14981
1606917990000|2020-12-02 14:06:30|110.85|110.75|110.95|110.8|110.95|110.9|110.85|110.75|21597
1606918010000|2020-12-02 14:06:50|110.9|110.85|110.9|110.8|110.9|110.85|110.9|110.8|1377
1606918020000|2020-12-02 14:07:00|110.85|110.75|110.85|110.7|110.9|110.75|110.85|110.7|110752
1606918030000|2020-12-02 14:07:10|110.8||110.85||110.85||110.8||0
1606918040000|2020-12-02 14:07:20|110.9|110.95|111.05|110.95|111.05|110.95|110.9|110.8|56239
1606918050000|2020-12-02 14:07:30|111.1|111|111.1|111.05|111.1|111.05|111.05|111|6079
1606918060000|2020-12-02 14:07:40|111.05|111|111.1|111|111.1|111|111|110.9|11841
1606918080000|2020-12-02 14:08:00||111.05||111.05||111.05||111.05|0
1606918100000|2020-12-02 14:08:20|111.05|111|111.05|110.95|111.05|111|111.05|110.95|2318
1606918110000|2020-12-02 14:08:30|111.1|111.1|110.85|110.8|111.15|111.1|110.85|110.8|53178
1606918140000|2020-12-02 14:09:00|110.8|110.75|110.7|110.6|110.8|110.75|110.7|110.6|3389
1606918150000|2020-12-02 14:09:10||110.55||110.55||110.55||110.55|2
1606918170000|2020-12-02 14:09:30||110.6||110.6||110.6||110.6|0
1606918190000|2020-12-02 14:09:50||110.55||110.6||110.6||110.55|340
1606918200000|2020-12-02 14:10:00||110.55||110.55||110.55||110.55|152
1606918210000|2020-12-02 14:10:10|110.65||110.65||110.65||110.65||1786
1606918220000|2020-12-02 14:10:20|110.7|110.6|110.8|110.7|110.8|110.7|110.7|110.6|13671
1606918240000|2020-12-02 14:10:40||110.75||110.75||110.75||110.75|8
1606918260000|2020-12-02 14:11:00|110.85|110.7|110.85|110.75|110.85|110.75|110.85|110.7|7706
1606918290000|2020-12-02 14:11:30|110.8|110.7|110.85|110.7|110.85|110.7|110.75|110.65|13635
1606918300000|2020-12-02 14:11:40|110.9|110.75|110.9|110.8|110.95|110.8|110.9|110.75|8375
1606918310000|2020-12-02 14:11:50|110.95|110.85|111|110.9|111|110.9|110.95|110.85|5718
1606918320000|2020-12-02 14:12:00|111.05|110.95|111.05|110.9|111.05|111|111.05|110.9|4915
1606918330000|2020-12-02 14:12:10|||||||||285
1606918350000|2020-12-02 14:12:30|111|110.85|110.75|110.7|111|110.85|110.75|110.65|16795
1606918380000|2020-12-02 14:13:00|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.7|10994
1606918390000|2020-12-02 14:13:10|||||||||670
1606918400000|2020-12-02 14:13:20|110.9|110.8|110.9|110.75|110.9|110.8|110.9|110.75|6433
1606918410000|2020-12-02 14:13:30||110.8||110.8||110.8||110.8|0
1606918420000|2020-12-02 14:13:40|110.95|110.85|111|110.85|111|110.85|110.95|110.85|3283
1606918430000|2020-12-02 14:13:50||110.9||110.9||110.9||110.9|14952
1606918440000|2020-12-02 14:14:00|111.05|110.95|110.95|110.85|111.1|111|110.9|110.75|55561
1606918450000|2020-12-02 14:14:10|||||||||250
1606918490000|2020-12-02 14:14:50|111|110.9|111.05|110.95|111.05|110.95|111|110.9|11291
1606918500000|2020-12-02 14:15:00|111||111||111||111||2711
1606918510000|2020-12-02 14:15:10|111.05|111|111|110.9|111.1|111|111|110.85|11858
1606918540000|2020-12-02 14:15:40|110.95|110.85|110.85|110.75|110.95|110.85|110.85|110.75|9562
1606918550000|2020-12-02 14:15:50|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|17972
1606918560000|2020-12-02 14:16:00|110.8|110.75|110.8|110.75|110.8|110.85|110.8|110.75|4600
1606918570000|2020-12-02 14:16:10|110.85|110.8|110.9|110.75|110.95|110.8|110.8|110.75|22076
1606918580000|2020-12-02 14:16:20|||||||||479542
1606918590000|2020-12-02 14:16:30|110.95|110.9|110.8|110.7|110.95|110.9|110.8|110.7|10862
1606918600000|2020-12-02 14:16:40|||||||||2706
1606918610000|2020-12-02 14:16:50|110.85||110.8||110.85||110.8||4751
1606918620000|2020-12-02 14:17:00|||||||||3000
1606918640000|2020-12-02 14:17:20|110.85|110.75|110.9|110.8|110.9|110.8|110.85|110.75|5891
1606918670000|2020-12-02 14:17:50|110.85|110.75|110.8|110.7|110.85|110.75|110.8|110.7|3836
1606918690000|2020-12-02 14:18:10|110.85|110.75|110.8|110.7|110.9|110.8|110.8|110.7|11643
1606918700000|2020-12-02 14:18:20|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|0
1606918710000|2020-12-02 14:18:30|||||||||79
1606918720000|2020-12-02 14:18:40|110.8|110.7|110.8|110.75|110.8|110.75|110.8|110.7|8547
1606918730000|2020-12-02 14:18:50|||||||||400
1606918750000|2020-12-02 14:19:10|110.85|110.7|110.8|110.75|110.85|110.75|110.8|110.7|4170
1606918760000|2020-12-02 14:19:20|110.75|110.7|110.8|110.65|110.8|110.7|110.7|110.65|7561
1606918770000|2020-12-02 14:19:30|||||||||1836
1606918780000|2020-12-02 14:19:40|110.75||110.75||110.75||110.75||13
1606918800000|2020-12-02 14:20:00||110.7||110.65||110.7||110.65|4
1606918810000|2020-12-02 14:20:10|110.7|110.7|110.6|110.5|110.7|110.7|110.6|110.5|20700
1606918820000|2020-12-02 14:20:20|110.65||110.6||110.65||110.6||4881
1606918830000|2020-12-02 14:20:30|110.65|110.55|110.65|110.6|110.7|110.6|110.65|110.55|2965
1606918840000|2020-12-02 14:20:40|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.65|1773
1606918850000|2020-12-02 14:20:50|||||||||226
1606918870000|2020-12-02 14:21:10|110.7|110.6|110.75|110.65|110.75|110.65|110.7|110.6|7363
1606918900000|2020-12-02 14:21:40|110.7|110.6|110.7|110.6|110.75|110.6|110.7|110.6|6222
1606918910000|2020-12-02 14:21:50|110.65|110.55|110.65|110.5|110.7|110.55|110.55|110.5|5333
1606918920000|2020-12-02 14:22:00|110.6|110.55|110.7|110.55|110.7|110.55|110.6|110.5|0
1606918930000|2020-12-02 14:22:10|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.55|1000
1606918960000|2020-12-02 14:22:40|110.7|110.6|110.7|110.65|110.7|110.65|110.7|110.6|113
1606918990000|2020-12-02 14:23:10|110.75||110.75||110.75||110.75||6181
1606919010000|2020-12-02 14:23:30|110.65|110.7|110.7|110.6|110.75|110.7|110.65|110.55|7505
1606919040000|2020-12-02 14:24:00|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|100
1606919050000|2020-12-02 14:24:10|110.8|110.7|110.85|110.8|110.85|110.8|110.8|110.7|17351
1606919060000|2020-12-02 14:24:20|110.8|110.75|110.75|110.7|110.8|110.75|110.75|110.65|6509
1606919070000|2020-12-02 14:24:30|110.7|110.65|110.75|110.65|110.75|110.7|110.7|110.65|16481
1606919080000|2020-12-02 14:24:40||110.7||110.7||110.7||110.7|0
1606919090000|2020-12-02 14:24:50|110.7|110.65|110.7|110.65|110.75|110.65|110.7|110.55|4600
1606919120000|2020-12-02 14:25:20|||||||||3812
1606919130000|2020-12-02 14:25:30|110.65|110.6|110.65|110.55|110.7|110.6|110.65|110.55|453
1606919140000|2020-12-02 14:25:40|110.7|110.6|110.75|110.6|110.75|110.65|110.7|110.6|16081
1606919150000|2020-12-02 14:25:50|||||||||6382
1606919170000|2020-12-02 14:26:10|110.7|110.55|110.6|110.5|110.75|110.7|110.55|110.45|31727
1606919190000|2020-12-02 14:26:30|||||||||51396
1606919220000|2020-12-02 14:27:00|||||||||5833
1606919230000|2020-12-02 14:27:10|110.65|110.55|110.5|110.45|110.65|110.55|110.5|110.45|11482
1606919240000|2020-12-02 14:27:20|110.55||110.5||110.55||110.5||471
1606919250000|2020-12-02 14:27:30|110.55||110.55||110.55||110.5||1000
1606919260000|2020-12-02 14:27:40|110.6|110.5|110.6|110.5|110.6|110.5|110.6|110.5|7641
1606919270000|2020-12-02 14:27:50||110.45||110.5||110.5||110.45|0
1606919290000|2020-12-02 14:28:10|||||||||10000
1606919300000|2020-12-02 14:28:20|110.65|110.55|110.65|110.6|110.65|110.6|110.65|110.55|10051
1606919310000|2020-12-02 14:28:30|110.7|110.55|110.65|110.6|110.7|110.6|110.65|110.55|1061
1606919330000|2020-12-02 14:28:50|||||||||8988
1606919340000|2020-12-02 14:29:00|110.7|110.65|110.75|110.65|110.75|110.65|110.7|110.6|14336
1606919350000|2020-12-02 14:29:10|110.7|110.6|110.75|110.6|110.75|110.6|110.7|110.6|5007
1606919360000|2020-12-02 14:29:20|110.7|110.65|110.7|110.6|110.7|110.65|110.7|110.6|1000
1606919370000|2020-12-02 14:29:30|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|62
1606919380000|2020-12-02 14:29:40|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.65|6016
1606919400000|2020-12-02 14:30:00|110.8|110.7|110.8|110.65|110.8|110.7|110.7|110.65|11122
1606919410000|2020-12-02 14:30:10|110.85|110.7|110.8|110.65|110.85|110.8|110.7|110.65|43656
1606919420000|2020-12-02 14:30:20|110.75|110.7|110.65|110.5|110.75|110.7|110.6|110.5|12171
1606919430000|2020-12-02 14:30:30|110.6|110.6|110.7|110.6|110.8|110.75|110.6|110.55|35628
1606919440000|2020-12-02 14:30:40|110.65|110.55|110.65|110.5|110.75|110.7|110.55|110.5|152276
1606919450000|2020-12-02 14:30:50|110.7|110.55|110.6|110.45|110.7|110.65|110.5|110.45|108297
1606919460000|2020-12-02 14:31:00|110.55|110.5|110.45|110.35|110.6|110.55|110.45|110.35|25835
1606919470000|2020-12-02 14:31:10|110.4|110.4|110.5|110.4|110.6|110.55|110.4|110.3|31402
1606919480000|2020-12-02 14:31:20|110.55|110.45|110.55|110.45|110.6|110.55|110.5|110.4|20623
1606919490000|2020-12-02 14:31:30|110.6|110.5|110.6|110.5|110.6|110.5|110.55|110.45|2386
1606919500000|2020-12-02 14:31:40|110.65|110.6|110.75|110.65|110.75|110.65|110.65|110.6|19594
1606919510000|2020-12-02 14:31:50|110.8|110.7|110.8|110.65|110.8|110.7|110.75|110.65|6436
1606919520000|2020-12-02 14:32:00|110.75|110.75|110.8|110.7|110.8|110.75|110.75|110.65|24022
1606919530000|2020-12-02 14:32:10|110.75|110.65|110.85|110.75|110.85|110.75|110.75|110.65|36107
1606919540000|2020-12-02 14:32:20|110.8|110.8|110.85|110.8|110.95|110.9|110.75|110.7|36549
1606919550000|2020-12-02 14:32:30|110.9|110.85|110.9|110.8|111|110.9|110.9|110.8|44154
1606919560000|2020-12-02 14:32:40|110.95|110.85|111|110.85|111|110.95|110.95|110.85|19000
1606919570000|2020-12-02 14:32:50|110.95|110.9|111.05|110.95|111.1|111.05|110.95|110.9|59434
1606919580000|2020-12-02 14:33:00|111|110.9|111.05|110.95|111.05|111|110.95|110.85|63172
1606919590000|2020-12-02 14:33:10|111.1|111|111.1|111|111.1|111|111.1|111|14205
1606919600000|2020-12-02 14:33:20|111.15|111.1|111.1|111|111.15|111.1|111.05|110.95|68332
1606919610000|2020-12-02 14:33:30|111.05|110.95|111.05|110.9|111.05|110.95|110.95|110.85|20972
1606919620000|2020-12-02 14:33:40|111|110.95|110.95|110.9|111|110.95|110.95|110.9|6223
1606919630000|2020-12-02 14:33:50|110.9|110.85|111.05|111|111.05|111|110.9|110.85|17785
1606919640000|2020-12-02 14:34:00|111.1|110.9|111.15|111|111.15|111.05|111|110.9|27141
1606919650000|2020-12-02 14:34:10|111.1|111.05|111.1|111.05|111.15|111.05|111.1|111|7113
1606919660000|2020-12-02 14:34:20|111.15||111.15||111.15||111.15||63
1606919670000|2020-12-02 14:34:30||111.1||111.05||111.1||111.05|150
1606919680000|2020-12-02 14:34:40|111.2|111.1|111.3|111.2|111.3|111.2|111.2|111.1|77237
1606919690000|2020-12-02 14:34:50|111.25|111.25|111.3|111.2|111.3|111.25|111.25|111.15|9803
1606919700000|2020-12-02 14:35:00||111.15||111.2||111.2||111.15|348
1606919710000|2020-12-02 14:35:10|111.35|111.25|111.35|111.2|111.4|111.3|111.3|111.2|85317
1606919720000|2020-12-02 14:35:20|111.4|111.25|111.4|111.3|111.45|111.4|111.35|111.25|49362
1606919730000|2020-12-02 14:35:30|111.45|111.35|111.65|111.55|111.75|111.7|111.45|111.35|151054
1606919740000|2020-12-02 14:35:40|111.7|111.6|111.6|111.5|111.7|111.65|111.6|111.5|58700
1606919750000|2020-12-02 14:35:50|111.65|111.55|111.75|111.65|111.75|111.65|111.65|111.5|20267
1606919760000|2020-12-02 14:36:00|111.7|111.6|111.75|111.65|111.75|111.65|111.7|111.6|6786
1606919770000|2020-12-02 14:36:10|111.8|111.7|112.1|111.95|112.15|112.1|111.8|111.7|122197
1606919780000|2020-12-02 14:36:20|112.15|112|112.1|112.05|112.2|112.1|112.1|111.95|47762
1606919790000|2020-12-02 14:36:30|112.15|112|112.15|112.05|112.2|112.15|112.15|112|6798
1606919800000|2020-12-02 14:36:40|112.2|112.15|112.15|112.1|112.2|112.15|112.15|112.05|43670
1606919810000|2020-12-02 14:36:50|112.2|112.2|112.2|112.15|112.25|112.2|112.15|112.1|13092
1606919820000|2020-12-02 14:37:00|112.25|112.2|112.25|112.15|112.3|112.2|112.25|112.15|15069
1606919830000|2020-12-02 14:37:10|112.2|112.1|112.2|112.05|112.2|112.1|112.05|111.95|18453
1606919840000|2020-12-02 14:37:20|112.15|112|111.9|111.7|112.15|112.1|111.9|111.65|48578
1606919850000|2020-12-02 14:37:30|||||||||1
1606919860000|2020-12-02 14:37:40|111.95|111.75|112.1|112|112.1|112|111.95|111.75|11630
1606919870000|2020-12-02 14:37:50|112.15|112.05|112.15|112.1|112.15|112.1|112.15|112.05|13651
1606919880000|2020-12-02 14:38:00|112.2|112.15|112.5|112.45|112.5|112.45|112.15|112.15|57436
1606919890000|2020-12-02 14:38:10|112.55|112.5|112.85|112.7|112.85|112.7|112.55|112.45|98097
1606919900000|2020-12-02 14:38:20|112.9|112.85|113.25|113.1|113.3|113.2|112.9|112.75|43946
1606919910000|2020-12-02 14:38:30|113.2|113.05|113|112.8|113.2|113.1|113|112.8|63071
1606919920000|2020-12-02 14:38:40|113.05|112.85|113.25|113.15|113.25|113.2|113|112.85|39440
1606919930000|2020-12-02 14:38:50|113.3|113.2|113.15|113|113.35|113.25|113.15|112.95|211168
1606919940000|2020-12-02 14:39:00|113.1|112.95|113.15|113.05|113.15|113.05|113.05|112.95|10108
1606919950000|2020-12-02 14:39:10|113.1|113.1|113.25|113.2|113.25|113.2|113.1|113.1|18178
1606919960000|2020-12-02 14:39:20|113.3|113.15|113.35|113.25|113.35|113.3|113.25|113.15|46461
1606919970000|2020-12-02 14:39:30|113.4|113.3|113.55|113.3|113.6|113.55|113.35|113.15|78052
1606919980000|2020-12-02 14:39:40|113.4|113.4|113.8|113.7|113.8|113.75|113.4|113.3|73726
1606919990000|2020-12-02 14:39:50|113.85|113.8|113.85|113.65|113.9|113.85|113.8|113.65|56048
1606920000000|2020-12-02 14:40:00|113.8|113.7|113.7|113.55|113.9|113.85|113.7|113.55|57396
1606920010000|2020-12-02 14:40:10|113.75|113.6|113.8|113.7|113.85|113.8|113.75|113.6|22244
1606920020000|2020-12-02 14:40:20|113.85|113.8|113.95|113.85|114|113.95|113.85|113.7|66559
1606920030000|2020-12-02 14:40:30|114|113.9|114.15|114|114.2|114.15|114|113.9|152982
1606920040000|2020-12-02 14:40:40|114.2|114.05|114.15|114.05|114.2|114.15|114.1|113.9|93379
1606920050000|2020-12-02 14:40:50|114.2|114.1|114.1|114.05|114.2|114.15|114|113.9|43023
1606920060000|2020-12-02 14:41:00|114.15|114.1|113.95|113.85|114.2|114.15|113.9|113.75|20187
1606920070000|2020-12-02 14:41:10|114|113.9|114.55|114.45|114.55|114.5|114|113.85|80279
1606920080000|2020-12-02 14:41:20|114.6|114.5|114.5|114.4|114.8|114.7|114.45|114.35|101195
1606920090000|2020-12-02 14:41:30|114.45|114.35|114.45|114.4|114.45|114.4|114.3|114.25|23679
1606920100000|2020-12-02 14:41:40|114.5|114.3|114.1|113.9|114.6|114.55|113.95|113.85|105974
1606920110000|2020-12-02 14:41:50|114.05|113.95|114.2|114.05|114.2|114.1|113.95|113.9|48929
1606920120000|2020-12-02 14:42:00|114.15|114.1|114.3|114.2|114.3|114.25|114.05|113.9|50349
1606920130000|2020-12-02 14:42:10|114.35|114.3|114.7|114.55|114.8|114.75|114.35|114.3|87033
1606920140000|2020-12-02 14:42:20|114.75|114.6|114.65|114.5|114.75|114.65|114.5|114.25|75757
1606920150000|2020-12-02 14:42:30|114.7|114.65|114.4|114.25|114.7|114.65|114.4|114.2|75838
1606920160000|2020-12-02 14:42:40|114.35|114.2|114.5|114.3|114.55|114.4|114.15|113.95|57433
1606920170000|2020-12-02 14:42:50|||||||||21723
1606920180000|2020-12-02 14:43:00|114.45|114.25|114.15|113.95|114.45|114.25|114.1|113.9|57674
1606920190000|2020-12-02 14:43:10|114.2|114|114.3|114.15|114.3|114.25|114.15|114|35344
1606920200000|2020-12-02 14:43:20|114.25|114.1|114.7|114.6|114.7|114.6|114.1|113.95|85935
1606920210000|2020-12-02 14:43:30|114.65|114.65|114.5|114.3|114.75|114.65|114.4|114.3|92996
1606920220000|2020-12-02 14:43:40|114.45|114.45|114.55|114.4|114.55|114.5|114.45|114.3|57948
1606920230000|2020-12-02 14:43:50|114.5|114.35|114.55|114.45|114.65|114.55|114.4|114.2|44196
1606920240000|2020-12-02 14:44:00|114.35|114.4|114.25|114.05|114.5|114.4|114.2|114.05|62257
1606920250000|2020-12-02 14:44:10|114.3|114.15|114.35|114.2|114.35|114.3|114.25|114.05|27799
1606920260000|2020-12-02 14:44:20|114.3|114.15|113.95|113.85|114.35|114.3|113.95|113.8|47641
1606920270000|2020-12-02 14:44:30|113.9|113.8|114.4|114.2|114.4|114.3|113.75|113.7|94021
1606920280000|2020-12-02 14:44:40|114.2|114.25|114.15|114.05|114.35|114.3|114.1|113.95|46722
1606920290000|2020-12-02 14:44:50|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.1|23653
1606920300000|2020-12-02 14:45:00|114.15|114.05|113.75|113.55|114.15|114.05|113.65|113.5|52222
1606920310000|2020-12-02 14:45:10|113.8|113.75|113.75|113.6|114|113.85|113.75|113.55|77013
1606920320000|2020-12-02 14:45:20|113.7|113.55|113.65|113.5|113.7|113.6|113.65|113.45|49160
1606920330000|2020-12-02 14:45:30|113.6|113.55|113.9|113.8|114|113.95|113.55|113.5|119330
1606920340000|2020-12-02 14:45:40|113.95||113.9||113.95||113.9||45330
1606920350000|2020-12-02 14:45:50|113.95|113.9|113.8|113.7|113.95|113.9|113.8|113.7|22700
1606920360000|2020-12-02 14:46:00|113.75|113.65|113.65|113.5|113.75|113.65|113.65|113.45|4670
1606920370000|2020-12-02 14:46:10|113.6|113.45|113.6|113.45|113.6|113.5|113.6|113.45|4382
1606920380000|2020-12-02 14:46:20|113.55|113.5|113.55|113.4|113.55|113.5|113.5|113.35|2595
1606920390000|2020-12-02 14:46:30|113.5|113.35|113.4|113.25|113.5|113.35|113.4|113.2|6959
1606920400000|2020-12-02 14:46:40|113.45|113.4|113.75|113.55|113.8|113.65|113.4|113.25|56562
1606920410000|2020-12-02 14:46:50|113.8|113.6|113.85|113.7|113.9|113.85|113.75|113.6|13625
1606920420000|2020-12-02 14:47:00|113.8|113.8|113.85|113.7|113.9|113.85|113.7|113.65|53640
1606920430000|2020-12-02 14:47:10|113.9|113.75|113.95|113.85|113.95|113.9|113.75|113.7|29939
1606920440000|2020-12-02 14:47:20|114|113.95|114|113.85|114|113.95|113.95|113.85|19503
1606920450000|2020-12-02 14:47:30|113.95|113.9|113.8|113.75|114|113.9|113.8|113.65|95976
1606920460000|2020-12-02 14:47:40|113.85|113.85|114.25|114.2|114.4|114.35|113.85|113.8|301819
1606920470000|2020-12-02 14:47:50|114.35|114.25|114.45|114.25|114.5|114.45|114.35|114.15|96227
1606920480000|2020-12-02 14:48:00|114.5|114.35|114.05|113.9|114.55|114.5|114|113.85|67085
1606920490000|2020-12-02 14:48:10|114.1|113.95|113.95|113.75|114.1|114|113.9|113.7|25609
1606920500000|2020-12-02 14:48:20|113.9|113.7|113.75|113.65|113.9|113.7|113.65|113.5|9696
1606920510000|2020-12-02 14:48:30|113.8|113.7|113.95|113.75|114|113.9|113.8|113.7|32735
1606920520000|2020-12-02 14:48:40|114|113.7|114.1|114|114.1|114|114|113.7|60651
1606920530000|2020-12-02 14:48:50|114.05|113.9|114|113.8|114.3|114.15|113.8|113.7|208135
1606920540000|2020-12-02 14:49:00|113.95|113.85|114.2|114.1|114.2|114.1|113.95|113.85|31888
1606920550000|2020-12-02 14:49:10|114.15||114.2||114.2||114.15||15985
1606920560000|2020-12-02 14:49:20|114.1|114.05|114.05|113.9|114.1|114.05|114.05|113.8|35734
1606920570000|2020-12-02 14:49:30|114|113.8|113.9|113.8|114|113.9|113.9|113.8|28284
1606920580000|2020-12-02 14:49:40|113.85|113.75|114|113.85|114|113.85|113.8|113.65|29152
1606920590000|2020-12-02 14:49:50|114.05|113.9|114.2|114.1|114.2|114.1|114|113.9|48732
1606920600000|2020-12-02 14:50:00|114.15|114.05|113.95|113.75|114.15|114.05|113.9|113.75|89181
1606920610000|2020-12-02 14:50:10|114|113.95|114.15|114.05|114.15|114.05|113.9|113.75|57475
1606920620000|2020-12-02 14:50:20|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.1|39510
1606920630000|2020-12-02 14:50:30|114.25|114.15|114.45|114.35|114.5|114.4|114.25|114.15|54162
1606920640000|2020-12-02 14:50:40|114.4|114.3|114.25|114.2|114.5|114.45|114.25|114.15|132407
1606920650000|2020-12-02 14:50:50|114.3||114.25||114.3||114.25||21752
1606920660000|2020-12-02 14:51:00|114.3|114.25|114.4|114.35|114.55|114.45|114.25|114.25|27936
1606920670000|2020-12-02 14:51:10|114.45|114.4|114.65|114.55|114.7|114.6|114.4|114.35|98904
1606920680000|2020-12-02 14:51:20|114.7|114.65|114.65|114.55|114.7|114.65|114.55|114.5|68477
1606920690000|2020-12-02 14:51:30|114.6|114.5|114.5|114.35|114.6|114.5|114.5|114.3|32006
1606920700000|2020-12-02 14:51:40|114.55|114.4|114.55|114.45|114.55|114.45|114.55|114.35|45301
1606920710000|2020-12-02 14:51:50|114.5|114.35|114.45|114.35|114.5|114.35|114.4|114.25|24296
1606920720000|2020-12-02 14:52:00|114.5|114.4|114.5|114.4|114.55|114.5|114.5|114.4|117743
1606920730000|2020-12-02 14:52:10|114.55|114.45|114.7|114.55|114.7|114.55|114.5|114.45|49334
1606920740000|2020-12-02 14:52:20|114.65|114.5|114.75|114.65|114.75|114.7|114.6|114.5|66666
1606920750000|2020-12-02 14:52:30|114.7|114.6|114.7|114.6|114.75|114.65|114.6|114.5|45991
1606920760000|2020-12-02 14:52:40|114.75|114.65|114.7|114.6|114.75|114.7|114.7|114.6|44131
1606920770000|2020-12-02 14:52:50|114.65|114.55|114.55|114.4|114.65|114.55|114.55|114.35|55112
1606920780000|2020-12-02 14:53:00|114.6|114.45|114.65|114.5|114.7|114.5|114.6|114.45|9252
1606920790000|2020-12-02 14:53:10|114.6|114.45|114.65|114.5|114.65|114.5|114.6|114.4|70031
1606920800000|2020-12-02 14:53:20|114.5|114.45|114.65|114.55|114.65|114.6|114.5|114.4|29170
1606920810000|2020-12-02 14:53:30|114.7|114.6|114.75|114.65|114.75|114.65|114.55|114.5|103696
1606920820000|2020-12-02 14:53:40|114.8|114.7|114.95|114.8|115|114.9|114.75|114.7|170201
1606920830000|2020-12-02 14:53:50|114.9|114.75|114.65|114.55|114.95|114.8|114.65|114.55|48203
1606920840000|2020-12-02 14:54:00|114.6|114.6|114.75|114.6|114.8|114.75|114.45|114.3|69403
1606920850000|2020-12-02 14:54:10|114.7|114.55|114.75|114.6|114.8|114.75|114.45|114|97543
1606920860000|2020-12-02 14:54:20|114.7|114.5|114.75|114.65|114.75|114.7|114.7|114.5|65613
1606920870000|2020-12-02 14:54:30|||||||||51025
1606920880000|2020-12-02 14:54:40|114.8|114.7|114.8|114.65|115|114.95|114.75|114.55|116316
1606920890000|2020-12-02 14:54:50|114.85|114.6|114.8|114.6|114.9|114.75|114.6|114.35|47290
1606920900000|2020-12-02 14:55:00|114.85|114.65|114.9|114.75|114.9|114.75|114.8|114.6|23100
1606920910000|2020-12-02 14:55:10|114.95|114.8|115|114.85|115|114.95|114.95|114.8|71723
1606920920000|2020-12-02 14:55:20|114.95|114.9|115|114.85|115|114.9|114.8|114.7|32566
1606920930000|2020-12-02 14:55:30|115.05|114.9|115.05|114.9|115.1|115|115|114.9|96363
1606920940000|2020-12-02 14:55:40|115.1|115.05|115.1|114.95|115.1|115.05|115.05|114.9|15651
1606920950000|2020-12-02 14:55:50|115.15|115|115.15|114.9|115.2|115.05|115|114.8|62851
1606920960000|2020-12-02 14:56:00|115.2|114.95|115.5|115.3|115.5|115.45|115.2|114.95|137215
1606920970000|2020-12-02 14:56:10|115.45|115.35|115.25|115.15|115.45|115.4|115.25|115.15|65072
1606920980000|2020-12-02 14:56:20|115.2|115.1|114.8|114.6|115.2|115.1|114.75|114.6|17913
1606920990000|2020-12-02 14:56:30|114.75||114.75||114.75||114.75||397
1606921000000|2020-12-02 14:56:40|114.8|114.65|114.85|114.7|114.85|114.7|114.8|114.65|10495
1606921020000|2020-12-02 14:57:00|||||||||7316
1606921030000|2020-12-02 14:57:10|114.9|114.75|114.75|114.5|114.9|114.75|114.75|114.5|32304
1606921040000|2020-12-02 14:57:20||114.55||114.55||114.55||114.55|5900
1606921050000|2020-12-02 14:57:30|114.8|114.6|115.2|115.05|115.2|115.1|114.75|114.6|70974
1606921060000|2020-12-02 14:57:40|115.15|115.1|115.1|114.85|115.15|115.1|115.05|114.85|33971
1606921070000|2020-12-02 14:57:50|115.05|114.9|115.25|115.1|115.25|115.2|114.95|114.9|87265
1606921080000|2020-12-02 14:58:00|115.2|115.05|115.15|114.95|115.25|115.1|115.15|114.95|49547
1606921090000|2020-12-02 14:58:10|115.1|114.9|114.9|114.75|115.1|114.9|114.85|114.65|40774
1606921100000|2020-12-02 14:58:20|114.95|114.8|115.05|114.9|115.1|115|114.95|114.8|15633
1606921110000|2020-12-02 14:58:30|115.1|114.95|115.1|115|115.1|115.05|115.05|114.9|51815
1606921120000|2020-12-02 14:58:40|115.15|115.05|115.15|115.05|115.15|115.05|115.1|115|10870
1606921130000|2020-12-02 14:58:50|115.2|115|115.35|115.25|115.4|115.3|115.15|115|84569
1606921140000|2020-12-02 14:59:00|115.2|115.2|115.4|115.3|115.4|115.35|115.2|115.15|146493
1606921150000|2020-12-02 14:59:10|115.45|115.35|115.3|115.15|115.6|115.45|115.25|115.15|103741
1606921160000|2020-12-02 14:59:20|115.35|115.2|115.6|115.45|115.6|115.5|115.2|115.15|67023
1606921170000|2020-12-02 14:59:30|115.65|115.5|115.5|115.25|115.7|115.55|115.4|115.2|84279
1606921180000|2020-12-02 14:59:40|||||||||13057
1606921190000|2020-12-02 14:59:50|115.3|115.3|115.8|115.7|115.8|115.7|115.3|115.2|74374
1606921200000|2020-12-02 15:00:00|115.75|115.65|115.75|115.6|115.75|115.65|115.55|115.45|110954
1606921210000|2020-12-02 15:00:10|115.8|115.65|115.75|115.7|115.85|115.7|115.7|115.5|82131
1606921220000|2020-12-02 15:00:20|115.8|115.75|115.85|115.65|115.85|115.75|115.7|115.6|61401
1606921230000|2020-12-02 15:00:30|115.9|115.7|116.45|116.25|116.5|116.3|115.8|115.7|404201
1606921240000|2020-12-02 15:00:40|116.5|116.3|116.1|115.95|116.5|116.35|116.1|115.95|128029
1606921250000|2020-12-02 15:00:50|116.15|116.1|116.45|116.3|116.45|116.3|116.1|115.9|65436
1606921260000|2020-12-02 15:01:00|116.4|116.25|116.3|116.1|116.45|116.3|116.2|116.05|96305
1606921270000|2020-12-02 15:01:10||116.15||116.15||116.15||116.15|12572
1606921280000|2020-12-02 15:01:20|116.2|116.1|115.95|115.8|116.2|116.1|115.95|115.75|73884
1606921290000|2020-12-02 15:01:30|116|115.85|116.7|116.55|116.8|116.65|115.95|115.85|303486
1606921300000|2020-12-02 15:01:40|116.65|116.5|116.55|116.3|116.7|116.5|116.2|116.05|99000
1606921310000|2020-12-02 15:01:50|116.6|116.35|116.7|116.5|116.85|116.7|116.6|116.35|166350
1606921320000|2020-12-02 15:02:00|116.65|116.45|116.5|116.35|116.65|116.5|116.35|116.3|50864
1606921330000|2020-12-02 15:02:10|116.45|116.3|116.4|116.25|116.5|116.3|116.2|115.9|83849
1606921340000|2020-12-02 15:02:20|116.45|116.3|116.5|116.3|116.6|116.3|116.45|116.3|20432
1606921350000|2020-12-02 15:02:30|116.55|116.4|116.45|116.4|116.55|116.5|116.45|116.4|68634
1606921360000|2020-12-02 15:02:40|116.4|116.35|116.5|116.35|116.5|116.35|116.25|116.05|62316
1606921370000|2020-12-02 15:02:50|116.55|116.3|116.6|116.4|116.6|116.5|116.4|116.3|100484
1606921380000|2020-12-02 15:03:00|||||||||12352
1606921390000|2020-12-02 15:03:10|116.7|116.45|116.5|116.4|116.7|116.6|116.5|116.4|52897
1606921400000|2020-12-02 15:03:20|116.55|116.45|116.7|116.6|116.7|116.65|116.5|116.35|72202
1606921410000|2020-12-02 15:03:30|116.65|116.55|116.7|116.55|116.7|116.6|116.55|116.35|93206
1606921420000|2020-12-02 15:03:40|116.75|116.6|116.9|116.75|116.95|116.75|116.5|116.45|142070
1606921430000|2020-12-02 15:03:50|116.85|116.7|116.8|116.6|116.95|116.75|116.5|116.35|174704
1606921440000|2020-12-02 15:04:00|116.9|116.55|116.85|116.7|116.9|116.75|116.45|116.35|123009
1606921450000|2020-12-02 15:04:10|116.8|116.65|116.9|116.75|116.9|116.75|116.6|116.5|97656
1606921460000|2020-12-02 15:04:20|116.85|116.7|116.7|116.55|117|116.85|116.7|116.5|126328
1606921470000|2020-12-02 15:04:30|116.3|116.6|116.65|116.35|116.65|116.6|116.3|116.25|137460
1606921480000|2020-12-02 15:04:40|116.7|116.5|116.7|116.55|116.7|116.55|116.65|116.5|24287
1606921490000|2020-12-02 15:04:50|116.5|116.5|116.75|116.6|116.75|116.6|116.5|116.45|38470
1606921500000|2020-12-02 15:05:00|116.6|116.65|116.75|116.6|116.75|116.65|116.6|116.55|46228
1606921510000|2020-12-02 15:05:10|116.7|116.55|116.7|116.55|116.7|116.65|116.55|116.3|99580
1606921520000|2020-12-02 15:05:20|116.65|116.5|116.55|116.45|116.7|116.5|116.5|116.25|45314
1606921530000|2020-12-02 15:05:30|116.5|116.5|116.65|116.5|116.7|116.5|116.45|116.15|199596
1606921540000|2020-12-02 15:05:40|116.7|116.55|116.75|116.65|116.75|116.65|116.65|116.5|86684
1606921550000|2020-12-02 15:05:50|116.8|116.75|116.8|116.7|116.8|116.75|116.7|116.55|34669
1606921560000|2020-12-02 15:06:00|116.75|116.65|116.85|116.7|116.85|116.75|116.7|116.45|120867
1606921570000|2020-12-02 15:06:10|116.8|116.75|116.85|116.7|116.85|116.8|116.8|116.6|76431
1606921580000|2020-12-02 15:06:20|116.9|116.75|116.95|116.8|116.95|116.9|116.9|116.75|50319
1606921590000|2020-12-02 15:06:30|116.9|116.75|116.85|116.7|116.95|116.85|116.85|116.6|46752
1606921600000|2020-12-02 15:06:40|116.8|116.75|116.95|116.85|117|116.95|116.75|116.65|158266
1606921610000|2020-12-02 15:06:50|117|116.95|116.9|116.75|117|116.95|116.8|116.65|84580
1606921620000|2020-12-02 15:07:00|116.95|116.8|116.95|116.8|117|116.95|116.95|116.8|51908
1606921630000|2020-12-02 15:07:10|117|116.75|116.8|116.6|117|116.8|116.75|116.6|30979
1606921640000|2020-12-02 15:07:20|116.75|116.55|116.75|116.6|116.75|116.65|116.65|116.55|16178
1606921650000|2020-12-02 15:07:30|116.6|116.55|116.9|116.75|116.9|116.75|116.6|116.5|48653
1606921660000|2020-12-02 15:07:40|116.95|116.8|116.95|116.8|116.95|116.9|116.95|116.8|31775
1606921670000|2020-12-02 15:07:50|||||||||23924
1606921680000|2020-12-02 15:08:00|117|116.95|116.65|116.55|117|116.95|116.65|116.55|74562
1606921690000|2020-12-02 15:08:10|116.6|116.5|116.65|116.5|116.7|116.6|116.6|116.5|40228
1606921700000|2020-12-02 15:08:20|116.7|116.55|116.8|116.65|116.8|116.7|116.65|116.5|26026
1606921710000|2020-12-02 15:08:30|116.75|116.7|116.7|116.6|116.8|116.75|116.65|116.55|71356
1606921720000|2020-12-02 15:08:40|116.75|116.7|116.6|116.5|116.75|116.7|116.6|116.5|80166
1606921730000|2020-12-02 15:08:50|116.55|116.45|116.3|116.15|116.55|116.45|116.1|116|34445
1606921740000|2020-12-02 15:09:00|116.25|116.2|116.35|116.25|116.35|116.3|116.2|116.1|96002
1606921750000|2020-12-02 15:09:10|116.4|116.35|116.6|116.5|116.6|116.5|116.35|116.25|77461
1606921760000|2020-12-02 15:09:20|116.55|116.45|116.75|116.6|116.75|116.65|116.55|116.45|59243
1606921770000|2020-12-02 15:09:30|116.8|116.65|116.65|116.5|116.85|116.7|116.6|116.5|68988
1606921780000|2020-12-02 15:09:40|116.7|116.55|116.7|116.5|116.75|116.7|116.65|116.5|45050
1606921790000|2020-12-02 15:09:50|116.5|116.55|116.7|116.6|116.75|116.6|116.5|116.45|45556
1606921800000|2020-12-02 15:10:00|116.75|116.7|116.65|116.4|116.75|116.7|116.55|116.35|36687
1606921810000|2020-12-02 15:10:10|116.6|116.45|116.5|116.35|116.65|116.6|116.45|116.25|48188
1606921820000|2020-12-02 15:10:20|116.55|116.5|116.5|116.4|116.6|116.55|116.5|116.35|52402
1606921830000|2020-12-02 15:10:30|116.45|116.45|116.55|116.35|116.55|116.45|116.45|116.25|23575
1606921840000|2020-12-02 15:10:40|116.5|116.4|116.55|116.4|116.6|116.55|116.5|116.35|77472
1606921850000|2020-12-02 15:10:50|116.4|116.45|116.5|116.35|116.55|116.45|116.4|116.35|44385
1606921860000|2020-12-02 15:11:00|116.55|116.4|116.55|116.4|116.55|116.4|116.45|116.35|2987
1606921870000|2020-12-02 15:11:10|116.5|116.35|116.4|116.2|116.5|116.4|116.05|115.95|66194
1606921880000|2020-12-02 15:11:20|116.45|116.3|116.45|116.35|116.5|116.35|116.4|116.2|22250
1606921890000|2020-12-02 15:11:30|116.5|116.4|116.55|116.4|116.55|116.45|116.35|116.3|100901
1606921900000|2020-12-02 15:11:40|116.5|116.35|116.5|116.3|116.5|116.4|116.3|116.25|51318
1606921910000|2020-12-02 15:11:50|116.4|116.2|116.4|116.3|116.5|116.35|116.35|116.2|9707
1606921920000|2020-12-02 15:12:00|116.5|116.35|116.55|116.35|116.55|116.4|116.5|116.35|22705
1606921930000|2020-12-02 15:12:10|116.6|116.45|116.65|116.5|116.65|116.55|116.55|116.45|29928
1606921940000|2020-12-02 15:12:20|116.7|116.45|116.65|116.5|116.7|116.65|116.6|116.4|28896
1606921950000|2020-12-02 15:12:30|116.7|116.55|116.65|116.5|116.75|116.6|116.6|116.5|101700
1606921960000|2020-12-02 15:12:40|116.4|116.45|116.7|116.6|116.75|116.6|116.4|116.35|126471
1606921970000|2020-12-02 15:12:50|116.75|116.65|116.7|116.55|116.9|116.8|116.7|116.5|133954
1606921980000|2020-12-02 15:13:00|116.75|116.5|116.65|116.5|116.85|116.65|116.65|116.45|94947
1606921990000|2020-12-02 15:13:10|116.7|116.55|116.65|116.45|116.75|116.55|116.5|116.35|42369
1606922000000|2020-12-02 15:13:20|116.6|116.5|116.6|116.45|116.6|116.55|116.6|116.45|38255
1606922010000|2020-12-02 15:13:30||116.5||116.5||116.5||116.45|41082
1606922020000|2020-12-02 15:13:40|116.55|116.45|116.5|116.4|116.6|116.45|116.5|116.35|46464
1606922030000|2020-12-02 15:13:50|116.45|116.35|116.4|116.25|116.5|116.35|116.35|116.2|16624
1606922040000|2020-12-02 15:14:00|116.25|116.2|116.15|116.05|116.3|116.25|116.1|116.05|172495
1606922050000|2020-12-02 15:14:10|116.2|116.1|116.15|115.95|116.2|116.1|116|115.9|189974
1606922060000|2020-12-02 15:14:20|116.1|116|116|115.9|116.15|116|116|115.9|66962
1606922070000|2020-12-02 15:14:30|115.95|115.85|115.8|115.7|115.95|115.85|115.75|115.6|178178
1606922080000|2020-12-02 15:14:40|115.75|115.65|115.75|115.6|115.8|115.7|115.75|115.6|27783
1606922090000|2020-12-02 15:14:50|115.8|115.65|115.95|115.8|116.15|116|115.8|115.65|90126
1606922100000|2020-12-02 15:15:00|115.9|115.75|115.75|115.65|115.9|115.8|115.75|115.65|34861
1606922110000|2020-12-02 15:15:10|115.8|115.7|115.65|115.55|115.8|115.7|115.65|115.55|43973
1606922120000|2020-12-02 15:15:20|115.75|115.6|116|115.8|116|115.8|115.75|115.6|30832
1606922130000|2020-12-02 15:15:30|116.05|115.85|115.95|115.75|116.15|116|115.75|115.7|84728
1606922140000|2020-12-02 15:15:40|116|115.8|116|115.85|116|115.95|116|115.8|6065
1606922150000|2020-12-02 15:15:50|116.1|115.95|116|115.9|116.1|115.95|115.95|115.85|41124
1606922160000|2020-12-02 15:16:00|116.1|115.95|116|115.95|116.1|115.95|116|115.95|19090
1606922170000|2020-12-02 15:16:10|116.05|116|116.15|115.95|116.3|116.15|116|115.9|187805
1606922180000|2020-12-02 15:16:20|116.1|116|116.35|116.1|116.35|116.1|116.05|115.9|176636
1606922190000|2020-12-02 15:16:30|116.3|116.05|116.3|116.2|116.35|116.25|116.2|116|42157
1606922200000|2020-12-02 15:16:40|116.35|116.25|116.3|116.15|116.5|116.35|116.25|116.15|181469
1606922210000|2020-12-02 15:16:50|116.25|116.1|115.9|115.75|116.3|116.15|115.9|115.75|72341
1606922220000|2020-12-02 15:17:00|115.85|115.7|115.8|115.55|115.85|115.7|115.5|115.35|84586
1606922230000|2020-12-02 15:17:10|115.75|115.5|116.45|116.2|116.45|116.2|115.65|115.5|171203
1606922240000|2020-12-02 15:17:20|116.4|116.15|116.15|116.05|116.4|116.15|116|115.8|140812
1606922250000|2020-12-02 15:17:30|116.1|116|116.4|116.15|116.5|116.3|116.05|115.9|130047
1606922260000|2020-12-02 15:17:40|116.2|116.05|116.2|116|116.4|116.2|116.1|116|157723
1606922270000|2020-12-02 15:17:50|116.15|116.05|115.95|115.8|116.25|116.05|115.95|115.8|58273
1606922280000|2020-12-02 15:18:00|115.9|115.75|115.6|115.45|115.9|115.75|115.55|115.45|62234
1606922290000|2020-12-02 15:18:10|115.65|115.5|115.45|115.25|115.7|115.5|115.45|115.2|15633
1606922300000|2020-12-02 15:18:20|115.4|115.2|115.3|115.05|115.45|115.25|115.2|114.9|66268
1606922310000|2020-12-02 15:18:30|115.35|115.1|115.75|115.55|115.85|115.55|115|114.9|128146
1606922320000|2020-12-02 15:18:40|115.7|115.5|115.35|115.15|115.75|115.55|115.35|115.1|25189
1606922330000|2020-12-02 15:18:50|115.4|115.2|115.05|114.85|115.45|115.25|115.05|114.8|33626
1606922340000|2020-12-02 15:19:00|115|114.8|115.25|114.85|115.25|115|114.95|114.6|45756
1606922350000|2020-12-02 15:19:10|115.3|114.9|115.7|115.3|115.75|115.6|115.3|114.9|99351
1606922360000|2020-12-02 15:19:20|115.65|115.35|115.6|115.3|115.75|115.7|115.3|115.25|95920
1606922370000|2020-12-02 15:19:30|115.55|115.25|115.45|115.15|115.6|115.55|115.4|115.1|57421
1606922380000|2020-12-02 15:19:40|115.4|115.1|115|114.7|115.4|115.15|114.95|114.7|48200
1606922390000|2020-12-02 15:19:50|115.05|114.65|115.2|114.95|115.2|115|115.05|114.65|62114
1606922400000|2020-12-02 15:20:00|115.25|115|115.4|115.3|115.6|115.4|115.25|115|49086
1606922410000|2020-12-02 15:20:10|115.55|115.4|115.65|115.4|115.65|115.6|115.55|115.3|121948
1606922420000|2020-12-02 15:20:20|115.3|115.35|115.55|115.35|115.65|115.4|115.3|115.25|44208
1606922430000|2020-12-02 15:20:30|115.6|115.55|115.75|115.45|115.75|115.7|115.4|115.35|66147
1606922440000|2020-12-02 15:20:40|115.8|115.4|115.75|115.5|115.8|115.5|115.6|115.4|10606
1606922450000|2020-12-02 15:20:50|115.8|115.55|115.95|115.65|115.95|115.65|115.75|115.55|4579
1606922460000|2020-12-02 15:21:00|115.9|115.6|115.6|115.35|115.9|115.65|115.5|115.35|30920
1606922470000|2020-12-02 15:21:10|115.55|115.3|115.55|115.25|115.55|115.3|115.55|115.25|17867
1606922480000|2020-12-02 15:21:20|115.5|115.3|115.6|115.35|115.65|115.6|115.5|115.25|109238
1606922490000|2020-12-02 15:21:30|115.65|115.6|115.7|115.5|115.75|115.7|115.65|115.35|40820
1606922500000|2020-12-02 15:21:40|115.8|115.55|115.95|115.65|115.95|115.85|115.75|115.55|10700
1606922510000|2020-12-02 15:21:50|115.9||115.9||115.9||115.9||1111
1606922520000|2020-12-02 15:22:00|115.95|115.75|116|115.8|116|115.8|115.95|115.75|75851
1606922530000|2020-12-02 15:22:10|115.95|115.7|115.9|115.65|115.95|115.7|115.9|115.65|5851
1606922540000|2020-12-02 15:22:20|115.85|115.6|115.75|115.55|115.85|115.6|115.75|115.5|19645
1606922550000|2020-12-02 15:22:30|115.85|115.6|115.55|115.3|115.85|115.6|115.5|115.2|36344
1606922560000|2020-12-02 15:22:40|115.6|115.4|115.55|115.4|115.65|115.4|115.5|115.4|1616
1606922570000|2020-12-02 15:22:50|115.5|115.3|115.4|115.25|115.5|115.3|115.4|115.15|22736
1606922580000|2020-12-02 15:23:00|115.35|115.15|115.65|115.45|115.65|115.6|115.25|115.05|34548
1606922590000|2020-12-02 15:23:10|115.7|115.65|115.65|115.4|115.75|115.7|115.5|115.35|51888
1606922600000|2020-12-02 15:23:20|115.7|115.45|115.7|115.4|115.7|115.45|115.6|115.4|269
1606922610000|2020-12-02 15:23:30|115.65|115.45|115.7|115.45|115.75|115.45|115.6|115.35|19007
1606922620000|2020-12-02 15:23:40|115.75|115.6|115.75|115.55|115.75|115.6|115.65|115.45|15444
1606922630000|2020-12-02 15:23:50|115.85|115.6|116|115.85|116|115.85|115.85|115.6|24864
1606922640000|2020-12-02 15:24:00|115.95|115.75|115.85|115.75|116|115.85|115.85|115.75|24465
1606922650000|2020-12-02 15:24:10|115.9|115.7|116|115.85|116|115.85|115.9|115.7|10980
1606922660000|2020-12-02 15:24:20|115.95|115.9|116|115.8|116|115.9|115.95|115.75|47271
1606922670000|2020-12-02 15:24:30|116.05|115.85|115.95|115.75|116.05|116|115.8|115.65|39468
1606922680000|2020-12-02 15:24:40|115.9|115.7|116.05|115.85|116.05|115.85|115.8|115.7|53330
1606922690000|2020-12-02 15:24:50|116|116|115.9|115.7|116.05|116|115.9|115.7|31785
1606922700000|2020-12-02 15:25:00|115.95|115.75|115.9|115.7|115.95|115.9|115.8|115.65|25365
1606922710000|2020-12-02 15:25:10|115.8|115.65|115.7|115.55|115.9|115.8|115.7|115.5|40008
1606922720000|2020-12-02 15:25:20|115.75|115.5|115.8|115.55|115.9|115.8|115.75|115.5|20482
1606922730000|2020-12-02 15:25:30|115.75|115.65|115.7|115.55|115.8|115.65|115.7|115.55|21547
1606922740000|2020-12-02 15:25:40|115.75|115.7|115.75|115.55|115.8|115.7|115.7|115.55|1150
1606922750000|2020-12-02 15:25:50|115.8|115.75|115.75|115.6|115.85|115.75|115.75|115.55|45579
1606922760000|2020-12-02 15:26:00|115.7|115.55|115.7|115.6|115.7|115.6|115.55|115.45|55451
1606922770000|2020-12-02 15:26:10|115.75|115.65|115.95|115.8|115.95|115.8|115.7|115.65|5184
1606922780000|2020-12-02 15:26:20|116|115.85|115.85|115.8|116.05|115.85|115.85|115.75|21078
1606922790000|2020-12-02 15:26:30|115.8|115.75|115.75|115.65|115.85|115.75|115.75|115.6|125632
1606922800000|2020-12-02 15:26:40|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.6|21978
1606922810000|2020-12-02 15:26:50|115.8|115.65|115.8|115.7|115.8|115.75|115.8|115.6|52842
1606922820000|2020-12-02 15:27:00||115.65||115.65||115.7||115.65|18423
1606922830000|2020-12-02 15:27:10|||||||||10
1606922840000|2020-12-02 15:27:20|115.85|115.8|115.95|115.85|116|115.85|115.7|115.65|71846
1606922850000|2020-12-02 15:27:30|115.9|115.8|116.1|115.95|116.1|115.95|115.9|115.8|4514
1606922860000|2020-12-02 15:27:40|116.05|116|116.05|115.95|116.1|116.05|116.05|115.9|6384
1606922870000|2020-12-02 15:27:50|116.1|116|116.35|116.15|116.5|116.35|116.1|116|45832
1606922880000|2020-12-02 15:28:00|116.3||116.35||116.35||116.3||431
1606922890000|2020-12-02 15:28:10|116.4|116.35|116.35|116.2|116.4|116.35|116.15|116.05|111068
1606922900000|2020-12-02 15:28:20|116.3|116.15|116.3|116|116.3|116.15|116|115.9|75977
1606922910000|2020-12-02 15:28:30|116.25|116.05|116.1|116|116.25|116.1|115.95|115.85|44536
1606922920000|2020-12-02 15:28:40|||||||||1000
1606922930000|2020-12-02 15:28:50|116.05|116.05|116.05|115.95|116.1|116.05|116|115.95|17850
1606922940000|2020-12-02 15:29:00|116.1|116|116.05|116|116.1|116|115.95|115.9|14596
1606922950000|2020-12-02 15:29:10|116|115.95|116.1|116|116.2|116.05|116|115.95|18698
1606922960000|2020-12-02 15:29:20|116.2|116.05|116.2|116|116.2|116.1|116.1|115.95|138686
1606922970000|2020-12-02 15:29:30|116.1|116.05|116|115.85|116.1|116.05|115.85|115.7|70102
1606922980000|2020-12-02 15:29:40|115.95|115.8|115.95|115.8|116|115.9|115.85|115.8|128029
1606922990000|2020-12-02 15:29:50|115.8|115.85|115.9|115.8|115.95|115.9|115.8|115.75|211275
1606923000000|2020-12-02 15:30:00|||||||||10219
1606923010000|2020-12-02 15:30:10|115.95|115.85|115.85|115.75|115.95|115.85|115.8|115.75|80017
1606923020000|2020-12-02 15:30:20|115.8|115.7|115.55|115.35|115.85|115.7|115.4|115.25|332200
1606923030000|2020-12-02 15:30:30|115.5|115.4|115.7|115.6|115.7|115.6|115.45|115.4|11116
1606923040000|2020-12-02 15:30:40|115.75|115.65|115.7|115.6|115.85|115.75|115.7|115.6|24483
1606923050000|2020-12-02 15:30:50|||||||||19182
1606923060000|2020-12-02 15:31:00|115.65|115.55|115.65|115.55|115.75|115.65|115.55|115.45|81468
1606923070000|2020-12-02 15:31:10|115.7|115.6|115.65|115.45|115.7|115.6|115.65|115.45|21784
1606923080000|2020-12-02 15:31:20|115.7|115.5|115.65|115.5|115.7|115.5|115.65|115.5|15030
1606923090000|2020-12-02 15:31:30|115.7||115.65||115.7||115.65||7018
1606923100000|2020-12-02 15:31:40|115.7|115.65|115.65|115.45|115.7|115.65|115.65|115.45|10463
1606923110000|2020-12-02 15:31:50||115.5||115.5||115.5||115.5|896
1606923130000|2020-12-02 15:32:10|115.7|115.65|115.7|115.55|115.7|115.65|115.65|115.5|13611
1606923140000|2020-12-02 15:32:20||115.6||115.65||115.65||115.6|2544
1606923150000|2020-12-02 15:32:30|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.65|19153
1606923160000|2020-12-02 15:32:40|115.9|115.8|115.9|115.75|115.95|115.8|115.8|115.7|8730
1606923170000|2020-12-02 15:32:50|115.85|115.7|115.7|115.65|115.9|115.8|115.7|115.65|45268
1606923180000|2020-12-02 15:33:00|115.75|115.7|115.85|115.7|115.9|115.75|115.7|115.55|17881
1606923190000|2020-12-02 15:33:10|115.9|115.75|115.85|115.65|115.9|115.8|115.75|115.6|26722
1606923200000|2020-12-02 15:33:20|115.8|115.6|115.7|115.55|115.8|115.6|115.7|115.55|2003
1606923210000|2020-12-02 15:33:30|115.65|115.5|115.7|115.55|115.7|115.55|115.35|115.3|36898
1606923220000|2020-12-02 15:33:40|115.65|115.5|115.15|115.05|115.7|115.65|115.1|114.55|171011
1606923230000|2020-12-02 15:33:50|115.2|115.1|115.45|115.3|115.55|115.4|115.2|115.1|24029
1606923240000|2020-12-02 15:34:00|115.35|115.25|115.55|115.3|115.55|115.3|115.35|115.25|6005
1606923250000|2020-12-02 15:34:10|115.6|115.4|115.65|115.5|115.7|115.65|115.45|115.3|27044
1606923260000|2020-12-02 15:34:20|115.7|115.55|115.8|115.6|115.85|115.8|115.65|115.55|28773
1606923270000|2020-12-02 15:34:30|115.85|115.8|115.85|115.6|115.85|115.8|115.8|115.6|28449
1606923280000|2020-12-02 15:34:40|115.8||115.8||115.8||115.8||20976
1606923290000|2020-12-02 15:34:50|115.75||115.75||115.75||115.75||4583
1606923300000|2020-12-02 15:35:00|115.7|115.55|115.55|115.4|115.7|115.65|115.5|115.3|42187
1606923310000|2020-12-02 15:35:10|115.5|115.3|115.5|115.3|115.5|115.3|115.5|115.3|20129
1606923320000|2020-12-02 15:35:20|115.55|115.35|115.65|115.4|115.7|115.6|115.35|115.35|33503
1606923330000|2020-12-02 15:35:30|115.7|115.65|115.65|115.4|115.7|115.65|115.6|115.4|10000
1606923340000|2020-12-02 15:35:40|||||||||10319
1606923350000|2020-12-02 15:35:50|115.7|115.65|115.65|115.5|115.75|115.65|115.65|115.45|14323
1606923360000|2020-12-02 15:36:00|115.7|115.65|115.65|115.5|115.7|115.65|115.65|115.5|31220
1606923370000|2020-12-02 15:36:10|115.6|115.45|115.8|115.6|115.8|115.6|115.6|115.45|38036
1606923380000|2020-12-02 15:36:20|115.85|115.7|115.9|115.75|115.95|115.75|115.85|115.6|39702
1606923390000|2020-12-02 15:36:30|115.8|115.6|115.8|115.7|115.8|115.75|115.8|115.6|2892
1606923400000|2020-12-02 15:36:40|115.75|115.6|115.8|115.6|115.8|115.75|115.65|115.45|30561
1606923410000|2020-12-02 15:36:50|115.85|115.8|115.8|115.65|115.85|115.8|115.8|115.55|5665
1606923420000|2020-12-02 15:37:00|115.85|115.7|115.8|115.65|115.85|115.8|115.8|115.6|10519
1606923430000|2020-12-02 15:37:10|115.85|115.8|115.8|115.6|115.85|115.8|115.75|115.55|11341
1606923440000|2020-12-02 15:37:20|||||||||2500
1606923450000|2020-12-02 15:37:30|115.75|115.55|115.75|115.65|115.75|115.65|115.65|115.55|5806
1606923460000|2020-12-02 15:37:40|115.7|115.55|115.7|115.55|115.75|115.55|115.7|115.55|3192
1606923470000|2020-12-02 15:37:50|115.75||115.75||115.75||115.75||2447
1606923480000|2020-12-02 15:38:00|115.8|115.75|115.6|115.5|115.8|115.75|115.6|115.45|50477
1606923490000|2020-12-02 15:38:10||115.45||115.45||115.5||115.45|330
1606923500000|2020-12-02 15:38:20|115.65|115.6|115.55|115.4|115.65|115.6|115.55|115.4|8908
1606923510000|2020-12-02 15:38:30|115.6|115.5|115.75|115.5|115.75|115.65|115.55|115.4|46703
1606923520000|2020-12-02 15:38:40||115.55||115.6||115.6||115.55|10000
1606923530000|2020-12-02 15:38:50|115.7|115.55|115.7|115.5|115.7|115.55|115.5|115.35|36984
1606923540000|2020-12-02 15:39:00|||||||||2237
1606923550000|2020-12-02 15:39:10|||||||||1282
1606923560000|2020-12-02 15:39:20|115.75|115.55|115.7|115.55|115.75|115.6|115.7|115.55|3439
1606923570000|2020-12-02 15:39:30|115.65|115.5|115.65|115.45|115.65|115.5|115.65|115.4|8424
1606923580000|2020-12-02 15:39:40|115.6|115.5|115.6|115.45|115.65|115.5|115.6|115.4|25005
1606923590000|2020-12-02 15:39:50|115.55|115.4|115.55|115.4|115.6|115.4|115.55|115.4|9002
1606923600000|2020-12-02 15:40:00|115.5|115.35|115.65|115.5|115.75|115.7|115.4|115.35|195885
1606923610000|2020-12-02 15:40:10|115.6|115.45|115.6|115.4|115.6|115.45|115.6|115.4|1010
1606923630000|2020-12-02 15:40:30|115.55|115.35|115.65|115.5|115.65|115.5|115.5|115.35|12860
1606923640000|2020-12-02 15:40:40|115.6|115.55|115.65|115.5|115.65|115.55|115.6|115.45|6285
1606923650000|2020-12-02 15:40:50|115.6|115.45|115.7|115.55|115.75|115.7|115.5|115.4|40063
1606923660000|2020-12-02 15:41:00|115.75|115.5|115.75|115.6|115.75|115.7|115.6|115.5|30241
1606923670000|2020-12-02 15:41:10|115.7|115.55|115.75|115.55|115.8|115.75|115.7|115.5|15925
1606923680000|2020-12-02 15:41:20||115.6||115.6||115.6||115.6|166
1606923690000|2020-12-02 15:41:30|115.8||115.8||115.8||115.8||2112
1606923700000|2020-12-02 15:41:40|115.75||115.8||115.8||115.75||1002
1606923710000|2020-12-02 15:41:50|||||||||6897
1606923720000|2020-12-02 15:42:00||115.65||115.6||115.7||115.6|1075
1606923740000|2020-12-02 15:42:20|115.85|115.65|115.8|115.65|115.85|115.75|115.8|115.65|45209
1606923750000|2020-12-02 15:42:30|115.75|115.6|115.8|115.65|115.8|115.65|115.75|115.6|3156
1606923760000|2020-12-02 15:42:40|115.75||115.75||115.75||115.75||2420
1606923770000|2020-12-02 15:42:50|||||||||8593
1606923780000|2020-12-02 15:43:00||115.6||115.6||115.6||115.6|98
1606923790000|2020-12-02 15:43:10|115.65|115.65|115.75|115.6|115.75|115.65|115.65|115.6|30501
1606923800000|2020-12-02 15:43:20|115.8|115.65|115.95|115.75|116|115.85|115.8|115.65|135709
1606923810000|2020-12-02 15:43:30|115.9|115.85|115.95|115.8|115.95|115.85|115.9|115.75|5175
1606923820000|2020-12-02 15:43:40|||||||||545
1606923830000|2020-12-02 15:43:50|116|115.95|115.9|115.75|116|115.95|115.9|115.75|62886
1606923840000|2020-12-02 15:44:00|115.95|115.8|115.8|115.7|115.95|115.8|115.8|115.7|24397
1606923850000|2020-12-02 15:44:10|115.75|115.65|115.75|115.65|115.8|115.7|115.75|115.65|27668
1606923860000|2020-12-02 15:44:20|115.8|115.7|115.75|115.6|115.85|115.75|115.75|115.6|24439
1606923870000|2020-12-02 15:44:30|115.8|115.75|115.8|115.65|115.8|115.75|115.75|115.6|29678
1606923880000|2020-12-02 15:44:40|115.75|115.6|115.7|115.6|115.75|115.65|115.65|115.6|37615
1606923890000|2020-12-02 15:44:50|115.65|115.65|115.75|115.65|115.75|115.65|115.65|115.6|40425
1606923900000|2020-12-02 15:45:00|115.6|115.6|115.75|115.65|115.75|115.7|115.6|115.55|42449
1606923910000|2020-12-02 15:45:10||115.6||115.6||115.6||115.6|3471
1606923920000|2020-12-02 15:45:20|115.65|115.65|115.75|115.65|115.75|115.65|115.65|115.65|5000
1606923930000|2020-12-02 15:45:30|||||||||993
1606923940000|2020-12-02 15:45:40|115.85|115.7|115.85|115.75|115.95|115.85|115.85|115.7|15954
1606923950000|2020-12-02 15:45:50|115.95|115.9|115.9|115.7|115.95|115.9|115.8|115.7|20577
1606923960000|2020-12-02 15:46:00|115.85|115.75|115.85|115.7|115.85|115.75|115.85|115.7|6660
1606923970000|2020-12-02 15:46:10|115.75|115.65|115.8|115.65|115.8|115.65|115.7|115.6|10525
1606923980000|2020-12-02 15:46:20|115.7|115.6|115.75|115.6|115.75|115.6|115.65|115.6|8696
1606923990000|2020-12-02 15:46:30|115.65|115.65|115.7|115.6|115.85|115.7|115.65|115.6|11802
1606924000000|2020-12-02 15:46:40|115.65|115.55|115.7|115.65|115.7|115.65|115.65|115.55|23025
1606924010000|2020-12-02 15:46:50|115.65|115.6|115.7|115.55|115.7|115.65|115.65|115.55|29441
1606924020000|2020-12-02 15:47:00|115.65|115.6|115.7|115.6|115.7|115.6|115.6|115.55|8208
1606924030000|2020-12-02 15:47:10|115.75|115.55|115.85|115.75|115.95|115.9|115.75|115.55|134976
1606924040000|2020-12-02 15:47:20|115.9|115.8|115.9|115.75|115.95|115.8|115.9|115.75|18455
1606924050000|2020-12-02 15:47:30|115.95|115.8|115.95|115.8|115.95|115.8|115.95|115.8|702
1606924060000|2020-12-02 15:47:40|115.9|115.75|115.9|115.8|116|115.9|115.9|115.75|35225
1606924070000|2020-12-02 15:47:50|115.85|115.75|115.85|115.75|115.85|115.8|115.85|115.75|4454
1606924080000|2020-12-02 15:48:00|115.8|115.7|115.8|115.75|115.8|115.75|115.8|115.65|7533
1606924090000|2020-12-02 15:48:10|115.85|115.7|115.75|115.6|115.85|115.8|115.75|115.6|19049
1606924100000|2020-12-02 15:48:20|115.7|115.55|115.65|115.55|115.75|115.55|115.65|115.55|12001
1606924110000|2020-12-02 15:48:30|115.6|115.6|115.55|115.5|115.7|115.6|115.55|115.5|17634
1606924120000|2020-12-02 15:48:40||115.45||115.45||115.45||115.45|2143
1606924130000|2020-12-02 15:48:50|115.6|115.5|115.7|115.55|115.75|115.7|115.6|115.5|39020
1606924140000|2020-12-02 15:49:00|115.65|115.5|115.55|115.5|115.65|115.5|115.55|115.5|28107
1606924150000|2020-12-02 15:49:10|115.5|115.45|115.55|115.45|115.55|115.45|115.5|115.4|51519
1606924160000|2020-12-02 15:49:20|115.5|115.4|115.55|115.4|115.55|115.45|115.45|115.4|13304
1606924170000|2020-12-02 15:49:30|115.6|115.45|115.6|115.45|115.6|115.55|115.55|115.4|19470
1606924180000|2020-12-02 15:49:40|||||||||7285
1606924190000|2020-12-02 15:49:50|115.55||115.55||115.55||115.55||7645
1606924200000|2020-12-02 15:50:00|115.5|115.4|115.45|115.35|115.5|115.4|115.4|115.35|15411
1606924210000|2020-12-02 15:50:10|115.5|115.4|115.6|115.45|115.65|115.55|115.5|115.4|44073
1606924220000|2020-12-02 15:50:20|115.65|115.5|115.65|115.5|115.65|115.5|115.65|115.5|3
1606924230000|2020-12-02 15:50:30|115.7||115.7||115.7||115.7||1856
1606924240000|2020-12-02 15:50:40|||||||||806
1606924250000|2020-12-02 15:50:50|115.65|115.55|115.6|115.55|115.65|115.55|115.55|115.55|6106
1606924260000|2020-12-02 15:51:00|115.55|115.5|115.45|115.3|115.55|115.5|115.4|115.3|53946
1606924270000|2020-12-02 15:51:10|115.5|115.35|115.5|115.35|115.5|115.45|115.4|115.35|36784
1606924290000|2020-12-02 15:51:30||115.4||115.4||115.4||115.4|45153
1606924300000|2020-12-02 15:51:40|115.55|115.45|115.6|115.45|115.6|115.5|115.55|115.45|50096
1606924310000|2020-12-02 15:51:50|115.55|115.4|115.55|115.45|115.6|115.45|115.55|115.4|8152
1606924320000|2020-12-02 15:52:00||115.5||115.5||115.5||115.5|6336
1606924330000|2020-12-02 15:52:10|115.6|115.55|115.6|115.55|115.75|115.65|115.6|115.5|30146
1606924340000|2020-12-02 15:52:20|115.7|115.6|115.75|115.65|115.75|115.65|115.6|115.55|14111
1606924350000|2020-12-02 15:52:30|115.7||115.75||115.75||115.7||4004
1606924360000|2020-12-02 15:52:40|115.7||115.75||115.75||115.7||100
1606924370000|2020-12-02 15:52:50|115.8|115.7|116|115.85|116|115.85|115.8|115.7|52252
1606924380000|2020-12-02 15:53:00|115.95||115.95||116||115.95||26010
1606924390000|2020-12-02 15:53:10|115.9|115.8|115.95|115.8|115.95|115.8|115.85|115.8|10410
1606924400000|2020-12-02 15:53:20||115.75||115.8||115.8||115.75|0
1606924420000|2020-12-02 15:53:40|||||||||4500
1606924430000|2020-12-02 15:53:50|116|115.85|116|115.85|116|115.85|116|115.85|3475
1606924440000|2020-12-02 15:54:00|115.9|115.9|116|115.85|116|115.9|115.9|115.85|4624
1606924450000|2020-12-02 15:54:10|115.95|115.8|115.95|115.8|115.95|115.8|115.9|115.8|13230
1606924460000|2020-12-02 15:54:20|115.85|115.75|116|115.9|116.05|115.95|115.75|115.7|139350
1606924470000|2020-12-02 15:54:30|116.05|115.85|116|115.8|116.05|115.9|115.95|115.8|7801
1606924480000|2020-12-02 15:54:40|115.9|115.75|115.8|115.7|115.9|115.75|115.8|115.7|14313
1606924490000|2020-12-02 15:54:50|115.75|115.65|115.9|115.7|115.9|115.75|115.75|115.65|22129
1606924500000|2020-12-02 15:55:00|115.85|115.75|116.05|115.9|116.1|116|115.85|115.7|63445
1606924510000|2020-12-02 15:55:10|116.1||116.05||116.1||116.05||4726
1606924530000|2020-12-02 15:55:30|116|115.85|115.75|115.6|116|115.85|115.65|115.5|73457
1606924540000|2020-12-02 15:55:40||115.65||115.65||115.65||115.65|10993
1606924550000|2020-12-02 15:55:50|115.8|115.7|115.75|115.65|115.85|115.75|115.75|115.65|3392
1606924560000|2020-12-02 15:56:00|115.85|115.7|116.05|115.9|116.1|116|115.85|115.7|90136
1606924570000|2020-12-02 15:56:10|116||116.05||116.05||116||75113
1606924580000|2020-12-02 15:56:20|115.85|115.85|115.85|115.75|116|115.85|115.8|115.75|104504
1606924590000|2020-12-02 15:56:30|115.8|115.7|115.75|115.65|115.8|115.7|115.6|115.55|104196
1606924600000|2020-12-02 15:56:40|115.8|115.6|115.75|115.65|115.8|115.65|115.75|115.6|15531
1606924610000|2020-12-02 15:56:50|115.8|115.6|115.75|115.6|115.8|115.65|115.75|115.6|2915
1606924620000|2020-12-02 15:57:00|115.8|115.75|115.65|115.55|115.8|115.75|115.65|115.55|14821
1606924630000|2020-12-02 15:57:10|115.6|115.5|115.6|115.5|115.65|115.5|115.55|115.5|8258
1606924640000|2020-12-02 15:57:20|115.65|115.6|115.75|115.55|115.75|115.6|115.65|115.55|8449
1606924650000|2020-12-02 15:57:30|115.7|115.6|115.75|115.65|115.75|115.65|115.7|115.6|8580
1606924660000|2020-12-02 15:57:40|115.8||115.85||115.85||115.8||443
1606924670000|2020-12-02 15:57:50|115.8|115.6|115.75|115.55|115.8|115.6|115.75|115.5|44500
1606924690000|2020-12-02 15:58:10|||||||||400
1606924700000|2020-12-02 15:58:20|115.8|115.6|116.1|115.95|116.1|115.95|115.8|115.55|34346
1606924710000|2020-12-02 15:58:30|116.15|116.1|116.1|115.95|116.15|116.1|116.1|115.95|9288
1606924720000|2020-12-02 15:58:40|116.15||116.15||116.15||116.15||9148
1606924730000|2020-12-02 15:58:50|116.1|115.9|116|115.9|116.1|115.95|115.95|115.8|18851
1606924740000|2020-12-02 15:59:00|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|6552
1606924750000|2020-12-02 15:59:10|116|115.9|116|115.9|116|115.9|116|115.9|3857
1606924760000|2020-12-02 15:59:20|116.05|115.95|116.1|115.95|116.1|116|116.05|115.95|2563
1606924770000|2020-12-02 15:59:30||116||116||116||116|34419
1606924780000|2020-12-02 15:59:40|116.05|115.95|116.1|116|116.1|116|116.05|115.95|19255
1606924790000|2020-12-02 15:59:50|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|980
1606924800000|2020-12-02 16:00:00|||||||||4388
1606924810000|2020-12-02 16:00:10|116.1|116|116.15|116|116.15|116|116.1|116|43543
1606924820000|2020-12-02 16:00:20|116|115.95|116.15|116|116.2|116.15|116|115.95|65065
1606924830000|2020-12-02 16:00:30|116.2|116.15|116.2|116.1|116.2|116.15|116.15|116.05|6207
1606924840000|2020-12-02 16:00:40|116|116.05|116.15|116|116.15|116.05|116|115.95|62523
1606924850000|2020-12-02 16:00:50|116.2|116.05|116.2|116.1|116.2|116.1|116.2|116.05|2505
1606924860000|2020-12-02 16:01:00|||||||||4313
1606924870000|2020-12-02 16:01:10|116.25|116.15|116.35|116.2|116.35|116.3|116.25|116.1|37595
1606924880000|2020-12-02 16:01:20|116.4|116.25|116.45|116.4|116.45|116.4|116.4|116.25|14345
1606924890000|2020-12-02 16:01:30|116.5|116.45|116.6|116.5|116.6|116.5|116.5|116.35|13841
1606924900000|2020-12-02 16:01:40|116.65|116.55|116.65|116.5|116.7|116.55|116.6|116.5|11466
1606924910000|2020-12-02 16:01:50|116.6|116.45|116.55|116.4|116.6|116.45|116.5|116.4|34174
1606924920000|2020-12-02 16:02:00|116.5|116.35|116.65|116.5|116.65|116.5|116.5|116.35|30261
1606924930000|2020-12-02 16:02:10|116.6|116.45|116.6|116.4|116.65|116.55|116.5|116.4|62971
1606924940000|2020-12-02 16:02:20|116.65|116.45|116.45|116.35|116.65|116.6|116.45|116.35|77817
1606924950000|2020-12-02 16:02:30|116.5|116.3|116.5|116.35|116.5|116.4|116.45|116.3|16069
1606924960000|2020-12-02 16:02:40|116.55|116.5|116.45|116.35|116.6|116.5|116.45|116.3|74060
1606924970000|2020-12-02 16:02:50|116.5||116.45||116.5||116.45||2530
1606924980000|2020-12-02 16:03:00|116.5|116.3|116.5|116.35|116.5|116.35|116.5|116.3|0
1606924990000|2020-12-02 16:03:10|116.45|116.3|116.35|116.15|116.45|116.3|116.2|116.1|123995
1606925000000|2020-12-02 16:03:20|116.4|116.2|116.25|116.15|116.4|116.25|116.25|116.15|11123
1606925010000|2020-12-02 16:03:30|116.3|116.2|116.35|116.25|116.45|116.3|116.3|116.2|12026
1606925020000|2020-12-02 16:03:40|||||||||8005
1606925030000|2020-12-02 16:03:50|116.3|116.2|116.3|116.1|116.3|116.2|116.25|116.1|14680
1606925040000|2020-12-02 16:04:00|116.25|116.15|116.2|116.1|116.3|116.15|116.2|116.1|12720
1606925050000|2020-12-02 16:04:10|116.15|116.05|116.05|115.95|116.2|116.05|116|115.95|48759
1606925060000|2020-12-02 16:04:20|116|116|116.15|116.05|116.15|116.1|116|116|29401
1606925070000|2020-12-02 16:04:30|116|116|116.1|116|116.15|116|116|115.95|45646
1606925090000|2020-12-02 16:04:50|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|6417
1606925100000|2020-12-02 16:05:00|116.1|116|116.1|116|116.15|116.1|116.1|116|27147
1606925110000|2020-12-02 16:05:10|116.15|116.05|116.05|115.95|116.15|116.1|116.05|115.95|42689
1606925120000|2020-12-02 16:05:20|116.1|116|116.2|116.05|116.2|116.1|116.1|115.95|17317
1606925130000|2020-12-02 16:05:30|116|116|116.2|116|116.2|116.15|116|115.95|35133
1606925140000|2020-12-02 16:05:40|116.15||116.15||116.15||116.15||4557
1606925150000|2020-12-02 16:05:50|116.1|116.05|116.1|115.95|116.1|116.05|116.05|115.95|32008
1606925160000|2020-12-02 16:06:00|116.15|116.1|116.35|116.2|116.4|116.25|116.1|116|64625
1606925170000|2020-12-02 16:06:10|116.4|116.25|116.4|116.25|116.4|116.25|116.4|116.25|13734
1606925180000|2020-12-02 16:06:20|116.35|116.2|116.35|116.2|116.4|116.2|116.35|116.2|20465
1606925190000|2020-12-02 16:06:30|116.3|116.15|116.25|116.1|116.3|116.15|116.2|116.05|11374
1606925200000|2020-12-02 16:06:40|116.2||116.25||116.25||116.2||59654
1606925210000|2020-12-02 16:06:50|116.1|116.05|116.2|116.1|116.25|116.1|116.1|116.05|55000
1606925220000|2020-12-02 16:07:00|116.15|116.05|116.15|116|116.15|116.05|116.05|116|18849
1606925230000|2020-12-02 16:07:10|116.1||116.1||116.1||116.1||11002
1606925240000|2020-12-02 16:07:20|||||||||9343
1606925250000|2020-12-02 16:07:30|116.05|115.95|116.3|116.15|116.3|116.15|116.05|115.95|57371
1606925260000|2020-12-02 16:07:40|116.25|116.2|116.15|116.05|116.25|116.2|116.15|116|52188
1606925270000|2020-12-02 16:07:50|116.1|116|116.1|115.95|116.15|116|116.1|115.9|34097
1606925280000|2020-12-02 16:08:00|116.15|116|116.15|116.05|116.2|116.15|116.1|116|33508
1606925290000|2020-12-02 16:08:10||116.1||116.05||116.1||116.05|6859
1606925300000|2020-12-02 16:08:20|116.1|116|116.1|115.95|116.15|116.1|116.05|115.95|37407
1606925310000|2020-12-02 16:08:30|116.15||116.1||116.15||116||3625
1606925320000|2020-12-02 16:08:40|116.15|116|116.15|116|116.2|116|116|115.95|32634
1606925330000|2020-12-02 16:08:50|116.2|116.05|116.2|116.05|116.2|116.05|116.2|116|12500
1606925340000|2020-12-02 16:09:00|116.15|116.1|116.2|116.1|116.2|116.1|116.15|116.05|5663
1606925350000|2020-12-02 16:09:10|116.25|116.15|116.3|116.15|116.3|116.2|116.25|116.1|23539
1606925360000|2020-12-02 16:09:20|116.25|116.1|116.25|116.15|116.25|116.15|116.25|116.1|53618
1606925370000|2020-12-02 16:09:30|116.2|116.1|116.2|116.15|116.3|116.15|116.2|116.1|7861
1606925380000|2020-12-02 16:09:40|116.1|116.1|116.25|116.15|116.25|116.15|116.1|116.05|103037
1606925390000|2020-12-02 16:09:50|116.2|116.2|116.35|116.25|116.4|116.25|116.2|116.15|94611
1606925400000|2020-12-02 16:10:00|116.4|116.3|116.45|116.3|116.45|116.35|116.35|116.3|21858
1606925410000|2020-12-02 16:10:10|116.5|116.35|116.55|116.45|116.65|116.55|116.4|116.3|88823
1606925420000|2020-12-02 16:10:20|116.6|116.5|116.6|116.45|116.65|116.5|116.6|116.45|2460
1606925430000|2020-12-02 16:10:30|116.55||116.55||116.55||116.55||9931
1606925440000|2020-12-02 16:10:40|116.5|116.4|116.4|116.35|116.55|116.4|116.4|116.35|55812
1606925450000|2020-12-02 16:10:50|116.35|116.3|116.35|116.25|116.35|116.3|116.35|116.25|24951
1606925460000|2020-12-02 16:11:00|116.4|116.3|116.55|116.45|116.65|116.45|116.4|116.3|56534
1606925470000|2020-12-02 16:11:10|116.5|116.4|116.5|116.35|116.55|116.4|116.45|116.35|35259
1606925480000|2020-12-02 16:11:20|116.4|116.3|116.35|116.25|116.4|116.3|116.35|116.25|6559
1606925490000|2020-12-02 16:11:30|||||||||250
1606925500000|2020-12-02 16:11:40|||||||||29013
1606925510000|2020-12-02 16:11:50||116.3||116.25||116.3||116.25|13688
1606925520000|2020-12-02 16:12:00|116.4|116.3|116.5|116.4|116.5|116.4|116.4|116.3|10936
1606925530000|2020-12-02 16:12:10|116.55|116.45|116.7|116.55|116.75|116.7|116.55|116.4|112058
1606925540000|2020-12-02 16:12:20|116.65|116.5|116.7|116.55|116.75|116.7|116.55|116.45|56982
1606925550000|2020-12-02 16:12:30|116.65|116.5|116.65|116.5|116.75|116.6|116.6|116.5|52030
1606925560000|2020-12-02 16:12:40|116.7|116.55|116.85|116.75|116.9|116.75|116.7|116.55|64998
1606925570000|2020-12-02 16:12:50|116.8|116.7|116.9|116.8|116.9|116.8|116.8|116.7|57627
1606925580000|2020-12-02 16:13:00|116.85|116.75|116.9|116.8|116.9|116.8|116.8|116.75|38996
1606925590000|2020-12-02 16:13:10|116.95|116.85|116.95|116.8|117|116.95|116.9|116.8|106219
1606925600000|2020-12-02 16:13:20|117|116.75|116.9|116.75|117|116.8|116.8|116.7|42424
1606925610000|2020-12-02 16:13:30|116.95|116.8|117.2|117.1|117.4|117.25|116.95|116.8|1263199
1606925620000|2020-12-02 16:13:40|117.15|117.05|117.05|116.95|117.15|117.05|117.05|116.95|43060
1606925630000|2020-12-02 16:13:50|117|116.9|117|116.9|117.15|116.9|116.9|116.85|43986
1606925640000|2020-12-02 16:14:00|||||||||14487
1606925650000|2020-12-02 16:14:10|116.95|116.85|116.8|116.65|116.95|116.85|116.55|116.45|75579
1606925660000|2020-12-02 16:14:20|116.9|116.7|116.9|116.7|116.9|116.75|116.8|116.7|3900
1606925670000|2020-12-02 16:14:30|116.95|116.75|117.15|116.95|117.15|117|116.95|116.75|28987
1606925680000|2020-12-02 16:14:40|117.2|117|117.15|117|117.2|117.05|117.15|117|55159
1606925690000|2020-12-02 16:14:50|117.05|116.95|116.95|116.75|117.15|116.95|116.85|116.7|149207
1606925700000|2020-12-02 16:15:00|117|116.8|116.95|116.8|117|116.95|116.95|116.8|17562
1606925710000|2020-12-02 16:15:10|117|116.75|117|116.85|117|116.85|117|116.75|39798
1606925720000|2020-12-02 16:15:20|116.9|116.9|116.95|116.8|117|116.9|116.85|116.65|74806
1606925730000|2020-12-02 16:15:30|116.9|116.7|116.85|116.7|116.95|116.75|116.8|116.65|14998
1606925740000|2020-12-02 16:15:40|116.8|116.65|116.9|116.75|116.95|116.8|116.8|116.6|20618
1606925750000|2020-12-02 16:15:50|116.95|116.8|116.95|116.75|117|116.95|116.85|116.7|32479
1606925760000|2020-12-02 16:16:00|116.9|116.7|116.85|116.7|116.9|116.7|116.8|116.7|5845
1606925770000|2020-12-02 16:16:10|116.8|116.75|116.8|116.7|116.8|116.75|116.8|116.7|11702
1606925780000|2020-12-02 16:16:20|116.85|116.65|116.8|116.6|116.85|116.65|116.7|116.6|88374
1606925790000|2020-12-02 16:16:30|116.85|116.65|116.7|116.55|116.85|116.7|116.65|116.55|28489
1606925800000|2020-12-02 16:16:40||116.6||116.65||116.65||116.55|4057
1606925810000|2020-12-02 16:16:50|116.75|116.6|116.85|116.7|116.85|116.7|116.75|116.6|35857
1606925820000|2020-12-02 16:17:00|116.8|116.8|116.7|116.55|116.85|116.8|116.7|116.55|19462
1606925830000|2020-12-02 16:17:10|116.65|116.5|116.7|116.55|116.75|116.6|116.6|116.45|44291
1606925840000|2020-12-02 16:17:20|116.6|116.5|116.65|116.55|116.65|116.55|116.6|116.5|3159
1606925850000|2020-12-02 16:17:30|116.7|116.6|116.7|116.6|116.7|116.65|116.65|116.55|49592
1606925860000|2020-12-02 16:17:40|116.6|116.55|116.55|116.45|116.6|116.55|116.5|116.4|20491
1606925870000|2020-12-02 16:17:50|116.6|116.5|116.6|116.5|116.65|116.55|116.55|116.45|87237
1606925880000|2020-12-02 16:18:00||116.55||116.55||116.55||116.55|15409
1606925890000|2020-12-02 16:18:10|116.55|116.5|116.55|116.5|116.6|116.55|116.55|116.45|50632
1606925900000|2020-12-02 16:18:20|116.6|116.45|116.65|116.55|116.65|116.6|116.5|116.45|62386
1606925910000|2020-12-02 16:18:30|116.6|116.5|116.65|116.5|116.65|116.6|116.6|116.45|58182
1606925920000|2020-12-02 16:18:40|116.5|116.45|116.8|116.65|116.8|116.7|116.5|116.45|83716
1606925930000|2020-12-02 16:18:50|116.75|116.7|116.75|116.65|116.8|116.7|116.75|116.65|79392
1606925940000|2020-12-02 16:19:00|116.8|116.7|116.8|116.6|116.85|116.8|116.75|116.6|69549
1606925950000|2020-12-02 16:19:10||116.65||116.7||116.7||116.65|7120
1606925960000|2020-12-02 16:19:20|116.65|116.65|116.7|116.55|116.7|116.7|116.6|116.5|71261
1606925970000|2020-12-02 16:19:30|116.75|116.6|116.8|116.7|116.8|116.7|116.7|116.6|43696
1606925980000|2020-12-02 16:19:40|116.7|116.65|116.8|116.7|116.8|116.7|116.7|116.65|105604
1606925990000|2020-12-02 16:19:50|116.85|116.75|116.65|116.5|116.85|116.75|116.6|116.5|33348
1606926000000|2020-12-02 16:20:00|116.6|116.55|116.55|116.45|116.65|116.55|116.55|116.45|66742
1606926010000|2020-12-02 16:20:10|116.5|116.4|116.55|116.5|116.6|116.55|116.5|116.4|27682
1606926020000|2020-12-02 16:20:20|116.6|116.55|116.65|116.55|116.65|116.6|116.6|116.55|12456
1606926030000|2020-12-02 16:20:30|116.75|116.6|116.75|116.7|116.8|116.7|116.7|116.6|53434
1606926040000|2020-12-02 16:20:40||116.65||116.65||116.7||116.65|45574
1606926050000|2020-12-02 16:20:50|116.7|116.6|116.6|116.5|116.75|116.65|116.6|116.5|38024
1606926060000|2020-12-02 16:21:00|116.55|116.55|116.6|116.5|116.7|116.55|116.55|116.45|28680
1606926070000|2020-12-02 16:21:10|116.55|116.45|116.6|116.45|116.6|116.45|116.45|116.4|56783
1606926080000|2020-12-02 16:21:20|116.55|116.4|116.4|116.35|116.55|116.4|116.4|116.35|122472
1606926090000|2020-12-02 16:21:30|116.35|116.3|116.35|116.3|116.45|116.35|116.35|116.3|38924
1606926100000|2020-12-02 16:21:40|116.4|116.25|116.45|116.3|116.6|116.45|116.4|116.25|73089
1606926110000|2020-12-02 16:21:50|116.5|116.35|116.65|116.5|116.7|116.55|116.4|116.35|136401
1606926120000|2020-12-02 16:22:00|116.7|116.45|116.6|116.5|116.7|116.65|116.6|116.45|37889
1606926130000|2020-12-02 16:22:10|116.55|116.45|116.65|116.5|116.8|116.6|116.55|116.45|66121
1606926140000|2020-12-02 16:22:20|116.6|116.55|116.65|116.5|116.65|116.55|116.6|116.5|24174
1606926150000|2020-12-02 16:22:30|116.6|116.45|116.6|116.5|116.6|116.5|116.5|116.45|33466
1606926160000|2020-12-02 16:22:40|116.65|116.55|116.65|116.5|116.7|116.6|116.6|116.5|18531
1606926170000|2020-12-02 16:22:50|116.75|116.55|116.65|116.55|116.75|116.55|116.6|116.5|7859
1606926180000|2020-12-02 16:23:00|116.7|116.6|116.6|116.5|116.8|116.7|116.6|116.5|132112
1606926190000|2020-12-02 16:23:10|116.65|116.55|116.65|116.55|116.65|116.55|116.55|116.5|14349
1606926200000|2020-12-02 16:23:20|116.6|116.5|116.45|116.35|116.65|116.6|116.4|116.3|135940
1606926210000|2020-12-02 16:23:30|116.5|116.3|116.4|116.3|116.5|116.45|116.4|116.3|23230
1606926220000|2020-12-02 16:23:40|116.45|116.35|116.5|116.35|116.5|116.35|116.4|116.35|50362
1606926230000|2020-12-02 16:23:50|116.55|116.4|116.6|116.5|116.6|116.5|116.55|116.35|42200
1606926240000|2020-12-02 16:24:00|116.65|116.55|116.65|116.6|116.7|116.6|116.6|116.5|40808
1606926250000|2020-12-02 16:24:10|116.7|116.65|116.7|116.6|116.75|116.65|116.7|116.6|47034
1606926260000|2020-12-02 16:24:20|116.65|116.55|116.65|116.55|116.7|116.65|116.55|116.5|29014
1606926270000|2020-12-02 16:24:30|116.7||116.65||116.7||116.65||8161
1606926280000|2020-12-02 16:24:40|||||||||3351
1606926290000|2020-12-02 16:24:50|116.6|116.5|116.7|116.65|116.8|116.7|116.55|116.5|38220
1606926300000|2020-12-02 16:25:00|116.75|116.6|116.8|116.7|116.8|116.7|116.75|116.6|14058
1606926310000|2020-12-02 16:25:10|116.75|116.65|116.7|116.65|116.75|116.7|116.7|116.65|61521
1606926320000|2020-12-02 16:25:20|116.75|116.7|116.8|116.75|116.8|116.75|116.7|116.65|61137
1606926330000|2020-12-02 16:25:30|116.85|116.8|116.9|116.8|116.9|116.8|116.85|116.75|47233
1606926340000|2020-12-02 16:25:40|116.85|116.75|116.8|116.75|116.85|116.75|116.8|116.7|15902
1606926350000|2020-12-02 16:25:50|116.85|116.7|116.8|116.7|116.9|116.75|116.8|116.7|32309
1606926360000|2020-12-02 16:26:00|116.75|116.75|116.9|116.7|116.9|116.8|116.7|116.65|60379
1606926370000|2020-12-02 16:26:10|116.85|116.8|116.85|116.7|116.85|116.8|116.85|116.7|18720
1606926380000|2020-12-02 16:26:20||116.75||116.75||116.8||116.75|25445
1606926390000|2020-12-02 16:26:30|116.8|116.7|116.8|116.6|116.8|116.7|116.7|116.6|28106
1606926400000|2020-12-02 16:26:40|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.6|62296
1606926420000|2020-12-02 16:27:00|116.85|116.75|116.75|116.65|116.85|116.75|116.75|116.65|74560
1606926430000|2020-12-02 16:27:10|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.65|100377
1606926440000|2020-12-02 16:27:20|||||||||30479
1606926450000|2020-12-02 16:27:30|116.85|116.8|116.8|116.7|116.85|116.8|116.8|116.65|83983
1606926460000|2020-12-02 16:27:40|116.85|116.75|116.85|116.75|116.9|116.75|116.85|116.7|27626
1606926470000|2020-12-02 16:27:50|116.9|116.8|116.8|116.75|116.9|116.8|116.8|116.7|23750
1606926480000|2020-12-02 16:28:00|116.75|116.7|116.75|116.6|116.75|116.7|116.7|116.6|39988
1606926490000|2020-12-02 16:28:10|116.7|116.65|116.7|116.6|116.7|116.65|116.7|116.6|87306
1606926500000|2020-12-02 16:28:20|116.75|116.65|116.75|116.65|116.75|116.65|116.75|116.65|18183
1606926510000|2020-12-02 16:28:30|||||||||90246
1606926520000|2020-12-02 16:28:40|116.8|116.7|116.75|116.65|116.8|116.7|116.75|116.65|134461
1606926530000|2020-12-02 16:28:50|116.8|116.7|116.9|116.8|116.9|116.8|116.8|116.7|29299
1606926540000|2020-12-02 16:29:00|116.85|116.75|116.9|116.8|117|116.95|116.8|116.7|156920
1606926550000|2020-12-02 16:29:10|116.85|116.75|116.85|116.7|116.9|116.75|116.85|116.7|65955
1606926560000|2020-12-02 16:29:20|116.8|116.65|116.75|116.6|116.85|116.75|116.6|116.5|294921
1606926570000|2020-12-02 16:29:30|116.7|116.55|116.4|116.25|116.7|116.55|116.3|116.2|393086
1606926580000|2020-12-02 16:29:40|116.35|116.2|116.25|116.1|116.4|116.3|116.25|116.1|46293
1606926590000|2020-12-02 16:29:50|116.2|116.2|116.25|116.05|116.25|116.2|116.15|116|37595
1606982400000|2020-12-03 08:00:00|119.95|119.55|120.35|119.95|120.7|120.05|119.95|119.55|109561
1606982410000|2020-12-03 08:00:10|120.4|120|120.65|120.25|120.8|120.5|120.4|120|163358
1606982420000|2020-12-03 08:00:20|120.7|120.3|120.7|120.35|121|120.8|120.6|120.25|145458
1606982430000|2020-12-03 08:00:30|120.65|120.3|120|119.55|120.7|120.35|119.6|119.3|274069
1606982440000|2020-12-03 08:00:40|119.95|119.5|120|119.6|120.35|119.85|119.85|119.4|80109
1606982450000|2020-12-03 08:00:50|119.95|119.55|119.65|119.35|120.35|120|119.65|119.3|293424
1606982460000|2020-12-03 08:01:00|119.8|119.5|120.4|120.05|120.6|120.05|119.8|119.5|233952
1606982470000|2020-12-03 08:01:10|120.55|120|120.55|120.3|120.9|120.3|120.05|119.95|200333
1606982480000|2020-12-03 08:01:20|120.5|120.2|120.7|120.35|120.7|120.6|120.45|120.1|152383
1606982490000|2020-12-03 08:01:30|120.65|120.4|120.55|120.25|120.7|120.4|120.3|120.15|244487
1606982500000|2020-12-03 08:01:40|120.5|120.2|120.15|119.75|120.5|120.3|120|119.65|279843
1606982510000|2020-12-03 08:01:50|120|119.8|119.8|119.6|120.45|120.1|119.8|119.6|154013
1606982520000|2020-12-03 08:02:00|119.6|119.55|119.85|119.55|119.9|119.7|119.55|119.3|185299
1606982530000|2020-12-03 08:02:10|119.8|119.6|119.7|119.5|120.25|119.8|119.7|119.5|160615
1606982540000|2020-12-03 08:02:20|119.75|119.7|120.1|120|120.25|120|119.7|119.55|260444
1606982550000|2020-12-03 08:02:30|120.25|120.05|120.2|120|120.3|120.05|120.1|120|40241
1606982560000|2020-12-03 08:02:40|120.15|119.95|120.25|119.95|120.3|120|120|119.8|110813
1606982570000|2020-12-03 08:02:50|120.3|120|120.1|119.85|120.45|120.1|119.85|119.8|130614
1606982580000|2020-12-03 08:03:00|120|119.9|120|119.9|120.3|120.25|119.9|119.85|189434
1606982590000|2020-12-03 08:03:10|119.95|119.85|119.95|119.85|120|119.85|119.95|119.8|54242
1606982600000|2020-12-03 08:03:20|120.05|119.9|119.9|119.75|120.1|119.9|119.85|119.7|49631
1606982610000|2020-12-03 08:03:30|119.95|119.8|119.7|119.55|120.1|119.9|119.7|119.3|209390
1606982620000|2020-12-03 08:03:40|119.75|119.5|119.7|119.5|119.75|119.55|119.65|119.5|15435
1606982630000|2020-12-03 08:03:50|119.75|119.55|120.15|119.9|120.35|120|119.75|119.55|207206
1606982640000|2020-12-03 08:04:00|120.2|119.95|120.3|119.95|120.4|120.05|120.15|119.95|38090
1606982650000|2020-12-03 08:04:10|120.35|120|120.3|119.9|120.45|120.1|119.9|119.75|130674
1606982660000|2020-12-03 08:04:20|120.25|120|120.3|120.05|120.4|120.05|120.1|119.9|32373
1606982670000|2020-12-03 08:04:30|120.35|120.1|120.5|120.25|120.5|120.25|120.3|120.05|25319
1606982680000|2020-12-03 08:04:40|120.55|120.3|120.9|120.7|120.9|120.7|120.55|120.3|43379
1606982690000|2020-12-03 08:04:50|120.95|120.75|121|120.75|121.2|120.9|120.9|120.6|338594
1606982700000|2020-12-03 08:05:00|121.05|120.8|120.9|120.8|121.3|121.15|120.9|120.75|212141
1606982710000|2020-12-03 08:05:10|120.85|120.75|120.9|120.75|121|120.85|120.85|120.75|186757
1606982720000|2020-12-03 08:05:20|120.95|121|120.95|120.75|121.05|121|120.9|120.75|91923
1606982730000|2020-12-03 08:05:30|120.9|120.7|120.6|120.35|120.9|120.75|120.5|120.35|421035
1606982740000|2020-12-03 08:05:40|120.5|120.3|120.25|120|120.5|120.3|120.2|120|32240
1606982750000|2020-12-03 08:05:50|120.2|119.95|120.15|119.85|120.25|119.95|119.75|119.55|320710
1606982760000|2020-12-03 08:06:00|120.1|119.8|119.9|119.65|120.1|119.8|119.9|119.65|54720
1606982770000|2020-12-03 08:06:10|120|119.7|120|119.7|120|119.7|119.95|119.65|25007
1606982780000|2020-12-03 08:06:20|120.1|119.75|120.05|119.9|120.25|120|120|119.75|42153
1606982790000|2020-12-03 08:06:30|120.2|119.95|120.25|120.05|120.25|120.05|120.15|119.9|52508
1606982800000|2020-12-03 08:06:40|120.3|120.1|120.65|120.35|120.8|120.45|120.3|120.1|51479
1606982810000|2020-12-03 08:06:50|120.6|120.3|120.45|120.15|120.6|120.3|120.35|120|69847
1606982820000|2020-12-03 08:07:00|120.55|120.2|120.45|120.2|120.7|120.3|120.45|120.1|93939
1606982830000|2020-12-03 08:07:10||120.25||120.25||120.25||120.25|81195
1606982840000|2020-12-03 08:07:20|120.4|120.2|120.75|120.4|120.8|120.4|120.35|120.2|25512
1606982850000|2020-12-03 08:07:30|120.7|120.45|120.7|120.45|120.7|120.5|120.7|120.45|119057
1606982860000|2020-12-03 08:07:40|120.65|120.5|120.65|120.5|120.65|120.5|120.65|120.45|5523
1606982870000|2020-12-03 08:07:50|120.6|120.45|120.6|120.45|120.65|120.5|120.6|120.45|28831
1606982880000|2020-12-03 08:08:00|120.55|120.4|120.6|120.35|120.7|120.45|120.4|120.25|120660
1606982890000|2020-12-03 08:08:10|120.4|120.3|120.5|120.3|120.6|120.3|120.4|120.3|32321
1606982900000|2020-12-03 08:08:20|120.45|120.25|120.5|120.3|120.5|120.3|120.45|120.25|42288
1606982910000|2020-12-03 08:08:30|120.55|120.35|120.85|120.65|120.9|120.65|120.5|120.35|65751
1606982920000|2020-12-03 08:08:40|120.8|120.6|120.8|120.5|120.85|120.65|120.55|120.35|103197
1606982930000|2020-12-03 08:08:50|120.75|120.45|120.75|120.45|120.75|120.5|120.75|120.45|36716
1606982940000|2020-12-03 08:09:00|120.7|120.5|120.85|120.6|120.85|120.7|120.7|120.45|26538
1606982950000|2020-12-03 08:09:10|120.9|120.65|121|120.8|121|120.8|120.9|120.65|33373
1606982960000|2020-12-03 08:09:20|121.05|120.85|120.95|120.7|121.05|121|120.8|120.7|127388
1606982970000|2020-12-03 08:09:30|120.9|120.65|120.9|120.7|121|120.7|120.7|120.6|132664
1606982980000|2020-12-03 08:09:40|120.95|120.75|121.3|121.1|121.3|121.1|120.9|120.75|141667
1606982990000|2020-12-03 08:09:50|121.4|121.15|121.35|121.15|121.4|121.2|121.35|121.1|165020
1606983000000|2020-12-03 08:10:00|121.3|121.1|121.4|121.15|121.7|121.4|121.15|121|122687
1606983010000|2020-12-03 08:10:10|121.45|121.1|121.65|121.35|121.7|121.5|121.25|121.05|539935
1606983020000|2020-12-03 08:10:20|121.7|121.4|121.45|121.2|121.7|121.6|121.3|121|154234
1606983030000|2020-12-03 08:10:30|121.5|121.25|121.65|121.45|121.65|121.45|121.45|121.25|15015
1606983040000|2020-12-03 08:10:40|121.7|121.5|121.9|121.65|121.95|121.8|121.7|121.5|96345
1606983050000|2020-12-03 08:10:50|121.95|121.7|121.75|121.6|121.95|121.7|121.75|121.55|108321
1606983060000|2020-12-03 08:11:00|121.7|121.55|121.35|121.15|121.8|121.55|121.35|121.05|118319
1606983070000|2020-12-03 08:11:10|121.3|121.05|121.55|121.2|121.6|121.2|121|120.95|106763
1606983080000|2020-12-03 08:11:20|121.5|121.15|121.1|120.9|121.5|121.15|121.05|120.9|90565
1606983090000|2020-12-03 08:11:30|121.15|120.95|121.2|120.95|121.3|121.05|121.05|120.9|52498
1606983100000|2020-12-03 08:11:40|121.35|121|121.3|121|121.35|121.05|121.3|120.95|31632
1606983110000|2020-12-03 08:11:50|121.25|120.95|121.3|121|121.3|121|120.9|120.8|132352
1606983120000|2020-12-03 08:12:00|121.2|121.05|121.3|121.1|121.3|121.1|121.2|121|59974
1606983130000|2020-12-03 08:12:10|121.25|121.15|121.5|121.25|121.5|121.25|121.25|121.1|28946
1606983140000|2020-12-03 08:12:20|121.45||121.5||121.5||121.45||23928
1606983150000|2020-12-03 08:12:30|121.45|121.3|121.3|121.15|121.5|121.3|121.25|121.15|81862
1606983160000|2020-12-03 08:12:40|121.35|121.2|121.65|121.45|121.7|121.65|121.35|121.2|25490
1606983170000|2020-12-03 08:12:50|||||||||54730
1606983180000|2020-12-03 08:13:00|121.7|121.5|121.9|121.7|121.9|121.7|121.7|121.5|67536
1606983190000|2020-12-03 08:13:10|121.95|121.8|122|121.8|122|121.85|121.8|121.65|56871
1606983200000|2020-12-03 08:13:20|121.95|121.85|122.2|122.05|122.2|122.05|121.95|121.8|702257
1606983210000|2020-12-03 08:13:30|122.25|122.2|122.2|121.95|122.3|122.25|122.05|121.9|146567
1606983220000|2020-12-03 08:13:40|122.25|122|122.8|122.5|122.8|122.6|122.25|121.95|171974
1606983230000|2020-12-03 08:13:50|122.75|122.45|122.9|122.7|123|122.8|122.2|122|108673
1606983240000|2020-12-03 08:14:00|122.85|122.65|122.65|122.4|122.95|122.65|122.55|122.35|93323
1606983250000|2020-12-03 08:14:10|122.6|122.3|122.5|122.2|122.6|122.3|122.1|122.05|94989
1606983260000|2020-12-03 08:14:20|122.55|122.3|122.65|122.3|122.7|122.45|122.45|122.3|48400
1606983270000|2020-12-03 08:14:30|122.5|122.5|122.4|122.1|122.7|122.5|122.35|122.05|103663
1606983280000|2020-12-03 08:14:40|122.35|122.05|122.15|122|122.35|122.05|122.15|122|53580
1606983290000|2020-12-03 08:14:50|122.2|122.05|122.45|122.15|122.5|122.4|122.2|122.05|32955
1606983300000|2020-12-03 08:15:00|122.4|122.1|122.4|122.15|122.7|122.4|122.3|122.05|57526
1606983310000|2020-12-03 08:15:10|122.35|122.3|122.45|122.2|122.5|122.3|122.25|122.05|69195
1606983320000|2020-12-03 08:15:20|122.5|122.25|122.35|122.05|122.5|122.3|122.25|122.05|83131
1606983330000|2020-12-03 08:15:30||122.2||122.1||122.2||122.05|14018
1606983340000|2020-12-03 08:15:40|||||||||137013
1606983350000|2020-12-03 08:15:50|122.3|122.05|122.25|121.95|122.3|122.1|121.65|121.35|135858
1606983360000|2020-12-03 08:16:00|122.15|121.9|121.9|121.65|122.15|121.95|121.7|121.55|127806
1606983370000|2020-12-03 08:16:10|121.95|121.7|121.7|121.55|121.95|121.75|121.65|121.45|43914
1606983380000|2020-12-03 08:16:20|121.85|121.5|121.95|121.7|121.95|121.7|121.65|121.5|75166
1606983390000|2020-12-03 08:16:30|121.9|121.65|121.85|121.6|121.9|121.65|121|120.8|249162
1606983400000|2020-12-03 08:16:40|121.8|121.55|121.85|121.5|121.95|121.55|121.6|121.45|77321
1606983410000|2020-12-03 08:16:50|121.8|121.45|121.85|121.6|121.9|121.65|121.65|121.45|52785
1606983420000|2020-12-03 08:17:00|121.9|121.65|121.9|121.65|121.95|121.7|121.8|121.6|27821
1606983430000|2020-12-03 08:17:10|||||||||899
1606983440000|2020-12-03 08:17:20|121.95|121.9|122|121.85|122|121.9|121.85|121.5|24144
1606983450000|2020-12-03 08:17:30|122.05|121.9|122.25|121.95|122.45|122.2|121.95|121.7|122121
1606983460000|2020-12-03 08:17:40|122.3|122|121.95|121.7|122.4|122.05|121.9|121.7|32998
1606983470000|2020-12-03 08:17:50|122|121.75|122.05|121.75|122.1|121.75|121.95|121.75|20127
1606983480000|2020-12-03 08:18:00|122.1|121.8|122.05|121.75|122.25|121.85|122.05|121.75|38954
1606983490000|2020-12-03 08:18:10|122|121.7|121.65|121.4|122|121.7|121.55|121.35|181231
1606983500000|2020-12-03 08:18:20|121.6|121.35|121.55|121.35|121.6|121.35|121.55|121.35|61082
1606983510000|2020-12-03 08:18:30|121.5|121.2|121.8|121.5|121.85|121.55|121.35|121.2|132238
1606983520000|2020-12-03 08:18:40|121.75|121.55|121.75|121.6|121.9|121.6|121.65|121.35|125423
1606983530000|2020-12-03 08:18:50|121.9|121.65|121.7|121.35|121.9|121.7|121.4|121.2|53010
1606983540000|2020-12-03 08:19:00|121.6|121.4|121.6|121.25|121.65|121.45|121.55|121.2|43683
1606983550000|2020-12-03 08:19:10|121.5|121.2|121.45|121.15|121.5|121.35|121.35|121.1|14220
1606983560000|2020-12-03 08:19:20|121.5|121.3|121.45|121.3|121.5|121.3|121.45|121.15|18486
1606983570000|2020-12-03 08:19:30|121.5|121.35|121.7|121.45|121.8|121.45|121.5|121.35|106175
1606983580000|2020-12-03 08:19:40|121.65|121.4|121.4|121.15|121.65|121.4|121.4|121.1|11309
1606983590000|2020-12-03 08:19:50|121.45|121.2|121.8|121.5|121.85|121.5|121.45|121.2|39222
1606983600000|2020-12-03 08:20:00|121.6|121.45|121.7|121.35|121.85|121.45|121.4|121.2|33293
1606983610000|2020-12-03 08:20:10|121.65|121.4|121.65|121.4|121.65|121.4|121.65|121.4|15083
1606983620000|2020-12-03 08:20:20|121.5|121.2|121.65|121.3|121.7|121.35|121.5|121.2|55988
1606983630000|2020-12-03 08:20:30|121.5|121.25|121.4|121.2|121.55|121.3|121.4|121.1|114233
1606983640000|2020-12-03 08:20:40|121.35|121.15|121.5|121.3|121.65|121.35|121.3|121.15|41408
1606983650000|2020-12-03 08:20:50|121.55|121.35|121.6|121.35|121.6|121.5|121.5|121.3|71268
1606983660000|2020-12-03 08:21:00|121.55|121.4|121.8|121.55|121.85|121.6|121.55|121.35|35384
1606983670000|2020-12-03 08:21:10|121.85|121.6|121.85|121.7|122|121.85|121.8|121.55|40688
1606983680000|2020-12-03 08:21:20|121.9|121.75|121.7|121.5|121.95|121.8|121.65|121.45|69701
1606983690000|2020-12-03 08:21:30|121.75|121.55|122|121.75|122|121.8|121.75|121.5|26557
1606983700000|2020-12-03 08:21:40|122.15|121.8|122.35|122.15|122.45|122.25|122.15|121.8|139342
1606983710000|2020-12-03 08:21:50|122.45|122.2|122.05|121.85|122.45|122.2|122.05|121.75|34400
1606983720000|2020-12-03 08:22:00|122.1|121.9|122.25|122|122.3|122|122.1|121.9|26355
1606983730000|2020-12-03 08:22:10|122.35|122.05|122.4|122.2|122.45|122.2|122.3|122.05|26568
1606983740000|2020-12-03 08:22:20|122.35|122.25|122.1|121.9|122.4|122.25|122.1|121.85|112739
1606983750000|2020-12-03 08:22:30|122.05|121.85|122|121.85|122.05|121.85|122|121.85|13909
1606983760000|2020-12-03 08:22:40|122.05|121.9|122|121.85|122.15|122|122|121.85|30069
1606983770000|2020-12-03 08:22:50|||||||||186431
1606983780000|2020-12-03 08:23:00|122.05|121.9|122.3|122.1|122.35|122.15|122.05|121.85|61974
1606983790000|2020-12-03 08:23:10|122.35|122.15|122.3|122.05|122.35|122.2|122.3|122.05|74779
1606983800000|2020-12-03 08:23:20|122.25|122|121.95|121.7|122.25|122|121.8|121.55|84158
1606983810000|2020-12-03 08:23:30|122|121.75|122.1|121.8|122.1|121.8|122|121.75|29903
1606983820000|2020-12-03 08:23:40|||||||||36929
1606983830000|2020-12-03 08:23:50|122.15|121.85|122|121.8|122.15|121.95|122|121.8|73896
1606983840000|2020-12-03 08:24:00|122.05|121.85|121.85|121.6|122.15|121.95|121.85|121.55|28388
1606983850000|2020-12-03 08:24:10|121.9|121.55|121.95|121.75|122|121.75|121.75|121.55|34429
1606983860000|2020-12-03 08:24:20|122||122.05||122.1||122||6056
1606983870000|2020-12-03 08:24:30|122.1|121.8|122.15|121.85|122.2|121.85|122.1|121.8|29531
1606983880000|2020-12-03 08:24:40|122.2|121.9|122.2|122|122.35|122.15|122.1|121.9|32293
1606983890000|2020-12-03 08:24:50|122.25|122.05|121.9|121.7|122.25|122.05|121.85|121.6|30930
1606983900000|2020-12-03 08:25:00|121.95|121.75|121.95|121.75|122|121.75|121.95|121.75|10971
1606983910000|2020-12-03 08:25:10|122||121.95||122||121.95||35137
1606983920000|2020-12-03 08:25:20|||||||||72304
1606983930000|2020-12-03 08:25:30|121.9|121.7|121.85|121.7|121.9|121.7|121.7|121.55|28747
1606983940000|2020-12-03 08:25:40|121.8|121.75|122|121.85|122|121.85|121.8|121.75|19704
1606983950000|2020-12-03 08:25:50|122.05|121.9|122.35|122.15|122.35|122.2|122|121.8|119267
1606983960000|2020-12-03 08:26:00|122.3|122.2|122.2|122.05|122.45|122.3|122.15|122.05|66667
1606983970000|2020-12-03 08:26:10|122.25|121.95|122|121.8|122.25|121.95|122|121.75|11884
1606983980000|2020-12-03 08:26:20|122.05|121.85|122.35|122.1|122.35|122.1|122|121.85|107009
1606983990000|2020-12-03 08:26:30|122.4|122.15|122.25|122.1|122.45|122.3|122.2|122.1|62438
1606984000000|2020-12-03 08:26:40|122.2|122|122.1|122|122.2|122.05|122.1|122|7752
1606984010000|2020-12-03 08:26:50|122.15|122.05|122.2|122.1|122.3|122.1|122.05|121.9|58870
1606984020000|2020-12-03 08:27:00|122.15|122.05|122.2|122|122.25|122.05|121.9|121.65|96550
1606984030000|2020-12-03 08:27:10|122.25|122.05|122.3|122.1|122.35|122.1|122.25|122.05|1499
1606984040000|2020-12-03 08:27:20|122.35|122.15|122.3|122.1|122.4|122.2|122|121.95|107295
1606984050000|2020-12-03 08:27:30|122.35|122.15|122.4|122.2|122.45|122.25|122.25|122.1|65000
1606984060000|2020-12-03 08:27:40|122.45|122.25|122.45|122.3|122.5|122.3|122.3|122.2|126357
1606984070000|2020-12-03 08:27:50|122.5|122.35|122.5|122.45|122.55|122.45|122.25|122.2|154751
1606984080000|2020-12-03 08:28:00|122.55|122.5|122.6|122.5|122.6|122.55|122.5|122.5|164572
1606984090000|2020-12-03 08:28:10|122.4|122.45|122.9|122.75|122.9|122.75|122.4|122.3|139402
1606984100000|2020-12-03 08:28:20|122.95|122.8|123.7|123.5|123.75|123.5|122.95|122.8|162809
1606984110000|2020-12-03 08:28:30|123.75|123.55|123.65|123.5|123.8|123.7|123.2|123.15|288965
1606984120000|2020-12-03 08:28:40|123.7|123.55|124|123.85|124|123.85|123.65|123.5|93566
1606984130000|2020-12-03 08:28:50|124.05|123.9|124.05|123.85|124.25|124.05|123.8|123.75|185773
1606984140000|2020-12-03 08:29:00|124.1|123.9|124.2|124|124.2|124.1|123.9|123.75|137950
1606984150000|2020-12-03 08:29:10|124.1|124.05|124.15|123.95|124.25|124.1|124|123.85|113415
1606984160000|2020-12-03 08:29:20|124.05|124|124.35|124.15|124.35|124.15|124.05|123.9|221719
1606984170000|2020-12-03 08:29:30|124.3|124.1|124.35|124.05|124.4|124.1|123.95|123.85|209958
1606984180000|2020-12-03 08:29:40|124.4|124.2|124.25|124.05|124.4|124.25|124.1|123.9|58639
1606984190000|2020-12-03 08:29:50|124|124|124.25|124.05|124.25|124.1|124|123.85|503336
1606984200000|2020-12-03 08:30:00|124.2|124|123.9|123.8|124.2|124.05|123.8|123.65|194372
1606984210000|2020-12-03 08:30:10|123.85|123.75|123.9|123.85|123.9|123.85|123.85|123.75|126175
1606984220000|2020-12-03 08:30:20|123.85|123.8|123.85|123.75|123.85|123.8|123.8|123.7|110828
1606984230000|2020-12-03 08:30:30|123.8|123.7|123.9|123.75|123.9|123.8|123.8|123.7|73005
1606984240000|2020-12-03 08:30:40|123.85|123.7|124.15|123.95|124.15|123.95|123.75|123.65|79963
1606984250000|2020-12-03 08:30:50|124.2|124|124.15|123.95|124.3|124.15|123.9|123.85|212337
1606984260000|2020-12-03 08:31:00|124.2|124|124.05|123.9|124.2|124.05|123.9|123.75|138925
1606984270000|2020-12-03 08:31:10|124.1|123.95|123.95|123.75|124.2|124.05|123.85|123.7|42977
1606984280000|2020-12-03 08:31:20|123.9|123.7|123.45|123.3|123.9|123.7|123.3|123|84607
1606984290000|2020-12-03 08:31:30|123.5|123.35|123.2|123.1|123.65|123.5|123.2|122.95|86213
1606984300000|2020-12-03 08:31:40|123.25|123.05|122.85|122.7|123.25|123.05|122.85|122.6|83388
1606984310000|2020-12-03 08:31:50|122.8|122.75|123.2|123|123.2|123|122.8|122.75|30595
1606984320000|2020-12-03 08:32:00|123.3|123.05|123.15|123.05|123.3|123.1|123.05|123|134483
1606984330000|2020-12-03 08:32:10|123.1|123|122.8|122.65|123.15|123|122.7|122.5|88387
1606984340000|2020-12-03 08:32:20|122.75|122.55|122.7|122.55|122.75|122.55|122.65|122.5|31138
1606984350000|2020-12-03 08:32:30|122.75|122.5|122.85|122.65|122.85|122.65|122.6|122.5|93374
1606984360000|2020-12-03 08:32:40|122.9|122.7|123.3|123.1|123.3|123.1|122.9|122.65|23990
1606984370000|2020-12-03 08:32:50|123.4|123.15|122.9|122.75|123.6|123.4|122.9|122.75|167028
1606984380000|2020-12-03 08:33:00|122.95|122.8|122.75|122.6|122.95|122.8|122.75|122.55|45538
1606984390000|2020-12-03 08:33:10|122.7|122.55|122.85|122.6|122.85|122.65|122.5|122.25|82061
1606984400000|2020-12-03 08:33:20|122.9|122.65|123|122.8|123|122.8|122.9|122.65|35573
1606984410000|2020-12-03 08:33:30|122.95|122.75|122.8|122.6|122.95|122.75|122.45|122.3|81239
1606984420000|2020-12-03 08:33:40|122.75|122.65|122.55|122.35|122.8|122.7|122.4|122.3|75968
1606984430000|2020-12-03 08:33:50|122.6|122.4|122.6|122.4|122.65|122.4|122.6|122.4|15712
1606984440000|2020-12-03 08:34:00|122.7|122.35|122.9|122.65|122.9|122.7|122.65|122.35|40794
1606984450000|2020-12-03 08:34:10|122.95|122.7|122.95|122.75|123.05|122.9|122.85|122.7|28283
1606984460000|2020-12-03 08:34:20|123|122.8|123.3|123.1|123.35|123.1|123|122.75|251275
1606984470000|2020-12-03 08:34:30|123.35|123.15|123.35|123.2|123.4|123.25|123.35|123.15|47168
1606984480000|2020-12-03 08:34:40|123|123.15|122.95|122.75|123|123.15|122.75|122.6|220045
1606984490000|2020-12-03 08:34:50|123||122.95||123||122.95||2434
1606984500000|2020-12-03 08:35:00|123|122.8|122.85|122.7|123|122.8|122.8|122.7|31818
1606984510000|2020-12-03 08:35:10|||||||||27270
1606984520000|2020-12-03 08:35:20|122.8|122.65|122.9|122.75|123|122.75|122.8|122.65|61361
1606984530000|2020-12-03 08:35:30|122.85|122.7|122.35|122.2|122.85|122.75|122.3|122.15|105574
1606984540000|2020-12-03 08:35:40|122.45|122.25|122.7|122.45|122.7|122.5|122.45|122.25|47284
1606984550000|2020-12-03 08:35:50|122.6|122.4|122.65|122.45|122.7|122.55|122.45|122.3|29521
1606984560000|2020-12-03 08:36:00|122.6|122.4|122.55|122.3|122.6|122.4|122.55|122.3|39279
1606984570000|2020-12-03 08:36:10|122.5|122.35|122.5|122.3|122.5|122.35|122.5|122.3|5915
1606984580000|2020-12-03 08:36:20|122.6|122.35|122.7|122.45|122.85|122.7|122.5|122.35|91586
1606984590000|2020-12-03 08:36:30||122.5||122.5||122.5||122.5|93905
1606984600000|2020-12-03 08:36:40|122.75|122.55|122.6|122.45|122.8|122.55|122.45|122.4|86191
1606984610000|2020-12-03 08:36:50|122.65|122.5|122.6|122.45|122.8|122.5|122.55|122.45|57528
1606984620000|2020-12-03 08:37:00|||||||||10190
1606984630000|2020-12-03 08:37:10|122.7|122.5|122.8|122.65|122.85|122.65|122.7|122.5|13023
1606984640000|2020-12-03 08:37:20|122.85|122.7|122.85|122.65|122.85|122.75|122.8|122.65|178412
1606984650000|2020-12-03 08:37:30|122.9|122.7|122.75|122.5|122.9|122.85|122.6|122.5|162926
1606984660000|2020-12-03 08:37:40|122.8|122.55|122.85|122.6|122.85|122.6|122.8|122.55|225394
1606984670000|2020-12-03 08:37:50|122.8|122.5|122.5|122.35|122.8|122.55|122.45|122.3|52761
1606984680000|2020-12-03 08:38:00|122.55|122.3|122.65|122.45|122.7|122.45|122.5|122.3|64854
1606984690000|2020-12-03 08:38:10|122.6|122.4|122.55|122.35|122.65|122.4|122.35|122.3|156371
1606984700000|2020-12-03 08:38:20|122.45|122.4|122.55|122.4|122.65|122.55|122.45|122.4|16128
1606984710000|2020-12-03 08:38:30|122.6|122.45|122.25|122.15|122.65|122.45|122.25|122.15|296266
1606984720000|2020-12-03 08:38:40|122.3|122.2|122.35|122.2|122.35|122.2|122.3|122.15|41699
1606984730000|2020-12-03 08:38:50|122.3|122.15|122.3|122.15|122.35|122.2|122.25|122.15|24937
1606984740000|2020-12-03 08:39:00|122.2|122.1|121.9|121.7|122.25|122.1|121.7|121.65|89164
1606984750000|2020-12-03 08:39:10|121.8|121.65|121.7|121.5|121.9|121.7|121.3|121.1|100361
1606984760000|2020-12-03 08:39:20|121.75|121.55|121.9|121.6|121.9|121.7|121.7|121.55|37065
1606984770000|2020-12-03 08:39:30||121.65||121.7||121.7||121.65|14512
1606984780000|2020-12-03 08:39:40|121.85|121.65|121.9|121.7|121.9|121.7|121.7|121.6|18779
1606984790000|2020-12-03 08:39:50|121.95|121.75|121.9|121.7|122.15|122|121.85|121.65|106101
1606984800000|2020-12-03 08:40:00|121.95|121.75|121.95|121.7|122.05|121.9|121.7|121.65|127174
1606984810000|2020-12-03 08:40:10|122|121.75|122.1|121.9|122.15|122|122|121.75|20024
1606984820000|2020-12-03 08:40:20|122.15|121.95|122.15|122|122.25|122.2|122.15|121.95|19979
1606984830000|2020-12-03 08:40:30|122.2|122.05|122.25|122.05|122.3|122.2|122.2|122.05|23879
1606984840000|2020-12-03 08:40:40|122.3|122.1|122.25|122.1|122.3|122.15|122.25|122.05|24365
1606984850000|2020-12-03 08:40:50|122.3|122.05|122.3|122.1|122.3|122.1|122.25|122.05|33913
1606984860000|2020-12-03 08:41:00|122.25|122.15|121.85|121.7|122.3|122.15|121.85|121.7|44747
1606984870000|2020-12-03 08:41:10|121.8|121.65|121.75|121.5|121.8|121.65|121.65|121.5|6532
1606984880000|2020-12-03 08:41:20|121.8|121.55|121.95|121.85|121.95|121.85|121.8|121.55|105305
1606984890000|2020-12-03 08:41:30|121.8|121.8|121.9|121.75|121.95|121.8|121.65|121.5|94347
1606984900000|2020-12-03 08:41:40|121.85|121.65|121.9|121.7|121.95|121.75|121.5|121.45|97922
1606984910000|2020-12-03 08:41:50|121.85|121.75|121.8|121.7|121.9|121.75|121.8|121.7|30235
1606984920000|2020-12-03 08:42:00|121.75|121.6|121.5|121.3|121.8|121.6|121.5|121.3|38437
1606984930000|2020-12-03 08:42:10|||||||||63496
1606984940000|2020-12-03 08:42:20|121.45|121.2|121.25|121.15|121.45|121.2|121.25|121.15|27612
1606984950000|2020-12-03 08:42:30|121.3|121.2|121.5|121.3|121.5|121.3|121.3|121.2|6507
1606984960000|2020-12-03 08:42:40|121.55|121.35|121.6|121.45|121.6|121.45|121.55|121.35|35300
1606984970000|2020-12-03 08:42:50|121.65|121.5|121.7|121.45|121.9|121.65|121.6|121.35|234541
1606984980000|2020-12-03 08:43:00||121.5||121.5||121.5||121.45|4963
1606984990000|2020-12-03 08:43:10|121.75|121.55|121.8|121.6|121.8|121.6|121.75|121.55|86592
1606985000000|2020-12-03 08:43:20|121.85|121.65|121.7|121.5|121.95|121.75|121.6|121.5|71537
1606985010000|2020-12-03 08:43:30|121.75|121.55|121.9|121.8|121.95|121.8|121.75|121.55|38477
1606985020000|2020-12-03 08:43:40|121.95|121.85|122.2|121.95|122.4|122|121.7|121.55|190783
1606985030000|2020-12-03 08:43:50|122.15|121.9|121.75|121.55|122.15|121.9|121.65|121.35|57529
1606985040000|2020-12-03 08:44:00|121.85|121.6|121.95|121.7|121.95|121.7|121.85|121.55|34438
1606985050000|2020-12-03 08:44:10|122|121.75|122|121.75|122|121.75|122|121.75|9362
1606985060000|2020-12-03 08:44:20|||||||||25806
1606985070000|2020-12-03 08:44:30|122.05|121.8|121.85|121.6|122.05|121.85|121.8|121.5|11785
1606985080000|2020-12-03 08:44:40||121.65||121.6||121.65||121.6|7751
1606985090000|2020-12-03 08:44:50|121.9|121.65|121.85|121.7|121.9|121.7|121.85|121.6|61001
1606985100000|2020-12-03 08:45:00|121.8|121.65|122|121.75|122|121.75|121.8|121.6|8453
1606985110000|2020-12-03 08:45:10|122.05|121.8|122.1|121.95|122.1|121.95|122.05|121.75|3777
1606985120000|2020-12-03 08:45:20|122.15|122|122.05|121.85|122.3|122.1|122.05|121.85|24741
1606985130000|2020-12-03 08:45:30|||||||||5182
1606985140000|2020-12-03 08:45:40|122|121.8|121.85|121.65|122|121.8|121.7|121.55|36516
1606985150000|2020-12-03 08:45:50|121.8|121.7|121.85|121.7|121.85|121.7|121.8|121.6|39792
1606985160000|2020-12-03 08:46:00|121.8|121.65|121.75|121.5|121.8|121.65|121.6|121.45|20373
1606985170000|2020-12-03 08:46:10|121.7|121.45|121.6|121.4|121.7|121.45|121.6|121.3|8275
1606985180000|2020-12-03 08:46:20||121.35||121.35||121.35||121.35|23029
1606985190000|2020-12-03 08:46:30|121.65|121.4|121.75|121.45|121.75|121.45|121.65|121.4|2278
1606985200000|2020-12-03 08:46:40|121.7|121.5|121.55|121.45|121.9|121.75|121.55|121.4|36481
1606985210000|2020-12-03 08:46:50|||||||||400
1606985220000|2020-12-03 08:47:00|121.7|121.5|121.9|121.7|121.9|121.7|121.7|121.5|16149
1606985230000|2020-12-03 08:47:10|121.95|121.75|122.05|121.8|122.2|122.05|121.95|121.75|59150
1606985240000|2020-12-03 08:47:20|122|121.85|121.9|121.65|122|121.85|121.85|121.6|47956
1606985250000|2020-12-03 08:47:30|121.8|121.55|121.8|121.6|121.8|121.6|121.75|121.5|2507
1606985260000|2020-12-03 08:47:40|121.75|121.65|122.05|121.8|122.05|121.8|121.75|121.65|27926
1606985270000|2020-12-03 08:47:50|122.15|121.85|122.15|121.9|122.15|121.9|122.15|121.85|21102
1606985280000|2020-12-03 08:48:00||121.95||121.95||121.95||121.9|10962
1606985290000|2020-12-03 08:48:10|122.1|121.9|121.85|121.65|122.1|121.9|121.75|121.45|33246
1606985300000|2020-12-03 08:48:20|121.9|121.7|121.95|121.8|121.95|121.8|121.9|121.7|3098
1606985310000|2020-12-03 08:48:30|||||||||15792
1606985320000|2020-12-03 08:48:40|121.9|121.75|121.9|121.7|121.9|121.75|121.85|121.7|12153
1606985330000|2020-12-03 08:48:50|121.85|121.75|122.05|121.9|122.05|121.9|121.85|121.75|46051
1606985340000|2020-12-03 08:49:00|122.1||122.1||122.1||122.1||20144
1606985350000|2020-12-03 08:49:10|122.05||122.05||122.1||122.05||15876
1606985360000|2020-12-03 08:49:20|122.1|121.95|122.15|122|122.15|122|122|121.9|42352
1606985370000|2020-12-03 08:49:30|122.2|122.05|121.9|121.7|122.25|122.1|121.8|121.65|31685
1606985380000|2020-12-03 08:49:40|121.85|121.65|121.9|121.7|121.9|121.7|121.8|121.55|1050
1606985390000|2020-12-03 08:49:50|121.95|121.75|121.95|121.85|122|121.85|121.9|121.75|274
1606985400000|2020-12-03 08:50:00|121.9|121.8|121.85|121.75|121.95|121.8|121.8|121.65|8839
1606985410000|2020-12-03 08:50:10|121.9||121.95||121.95||121.85||12875
1606985420000|2020-12-03 08:50:20|||||||||8633
1606985430000|2020-12-03 08:50:30|121.9|121.9|121.95|121.8|121.95|121.9|121.85|121.75|15205
1606985440000|2020-12-03 08:50:40|121.9|121.75|121.8|121.7|121.9|121.75|121.8|121.65|12601
1606985450000|2020-12-03 08:50:50|121.85|121.75|121.9|121.7|121.9|121.75|121.85|121.7|5539
1606985460000|2020-12-03 08:51:00|121.95|121.75|121.75|121.6|121.95|121.85|121.7|121.6|31305
1606985470000|2020-12-03 08:51:10|121.8|121.65|121.8|121.65|121.9|121.7|121.8|121.65|12016
1606985480000|2020-12-03 08:51:20|121.75|121.6|121.75|121.6|121.75|121.6|121.75|121.6|1560
1606985490000|2020-12-03 08:51:30|||||||||26501
1606985500000|2020-12-03 08:51:40|121.7|121.55|121.6|121.5|121.7|121.55|121.5|121.4|24903
1606985510000|2020-12-03 08:51:50|121.55|121.45|121.55|121.4|121.55|121.45|121.55|121.4|9089
1606985520000|2020-12-03 08:52:00|121.6|121.45|121.6|121.4|121.7|121.55|121.5|121.4|58798
1606985530000|2020-12-03 08:52:10|121.55|121.45|121.55|121.3|121.6|121.45|121.4|121.3|14114
1606985540000|2020-12-03 08:52:20|121.5|121.35|121.45|121.3|121.55|121.45|121.4|121.3|25954
1606985550000|2020-12-03 08:52:30|121.4|121.25|121.4|121.2|121.4|121.25|121.3|121.15|39627
1606985560000|2020-12-03 08:52:40|121.5|121.25|121.4|121.25|121.5|121.4|121.4|121.2|32106
1606985570000|2020-12-03 08:52:50|121.45|121.3|121.4|121.25|121.5|121.3|121.25|121.2|20167
1606985580000|2020-12-03 08:53:00|121.35|121.2|121.35|121.2|121.4|121.25|121.35|121.2|59040
1606985590000|2020-12-03 08:53:10|||||||||5123
1606985600000|2020-12-03 08:53:20|121.3|121.25|121.3|121.2|121.35|121.25|121.25|121.15|36401
1606985610000|2020-12-03 08:53:30|121.25|121.15|121.2|121.1|121.25|121.2|121.2|121.1|35282
1606985620000|2020-12-03 08:53:40|121.25|121.15|121.25|121.1|121.3|121.15|121.25|121.1|38013
1606985640000|2020-12-03 08:54:00|121.2|121.05|121.2|121.05|121.2|121.05|121.2|121.05|15001
1606985650000|2020-12-03 08:54:10|||||||||8514
1606985660000|2020-12-03 08:54:20|121.15|121.1|121.2|121.1|121.2|121.1|121.15|121.1|7490
1606985670000|2020-12-03 08:54:30|121.15|121.05|121.15|121|121.15|121.05|121.1|121|57043
1606985680000|2020-12-03 08:54:40|||||||||1819
1606985690000|2020-12-03 08:54:50|121.1|121.05|121.2|121.05|121.2|121.05|121.1|121|24234
1606985700000|2020-12-03 08:55:00|121.25|121.1|121.3|121.15|121.3|121.2|121.25|121.1|53838
1606985710000|2020-12-03 08:55:10|121.25|121.1|121.2|121.1|121.3|121.15|121.2|121.1|30722
1606985720000|2020-12-03 08:55:20|121.25|121.05|121.2|121.05|121.25|121.05|121.15|121.05|13842
1606985730000|2020-12-03 08:55:30|||||||||9200
1606985740000|2020-12-03 08:55:40|121.25|121.1|121.3|121.2|121.3|121.2|121.2|121.1|23575
1606985750000|2020-12-03 08:55:50|121.25|121.15|121.3|121.15|121.3|121.15|121.25|121.15|7070
1606985760000|2020-12-03 08:56:00|121.25|121.1|121.25|121.15|121.3|121.2|121.2|121.1|93772
1606985770000|2020-12-03 08:56:10|121.2|121.1|121.15|121.05|121.3|121.1|121.15|121.05|25791
1606985780000|2020-12-03 08:56:20|121.1|121|121.05|120.95|121.1|121|120.95|120.9|101348
1606985790000|2020-12-03 08:56:30|||||||||30527
1606985800000|2020-12-03 08:56:40|121|121|121.05|120.9|121.05|121|121|120.9|10877
1606985810000|2020-12-03 08:56:50|121|120.95|121|120.95|121|121|121|120.9|9119
1606985820000|2020-12-03 08:57:00|121.1|121|121.05|120.95|121.15|121|121.05|120.95|27017
1606985830000|2020-12-03 08:57:10|121|120.9|121.05|120.9|121.05|120.95|121|120.9|9196
1606985840000|2020-12-03 08:57:20|121|120.95|121.05|120.9|121.05|120.95|121|120.9|53488
1606985850000|2020-12-03 08:57:30|121.15|120.95|121.2|121.05|121.25|121.15|121.15|120.9|87513
1606985860000|2020-12-03 08:57:40|121.15|121|121.1|120.95|121.2|121.05|121|120.9|45509
1606985870000|2020-12-03 08:57:50|121.05|120.9|121.1|120.9|121.1|120.9|121.05|120.9|96433
1606985880000|2020-12-03 08:58:00|121.05|120.95|121.1|121|121.15|121|121|120.95|2000
1606985890000|2020-12-03 08:58:10|121.05|120.95|121.1|120.95|121.1|120.95|121|120.9|39554
1606985900000|2020-12-03 08:58:20|121||121.1||121.1||121||18543
1606985910000|2020-12-03 08:58:30|121.15|121|121.15|121.05|121.25|121.05|121.15|120.95|160200
1606985920000|2020-12-03 08:58:40|121.1|121|121.1|120.95|121.1|121|121.1|120.95|33540
1606985930000|2020-12-03 08:58:50|121.15|121|121.15|121|121.15|121.05|121.1|121|10590
1606985940000|2020-12-03 08:59:00|||||||||21509
1606985950000|2020-12-03 08:59:10|121.1|121.05|121.1|121|121.15|121.05|121.1|121|9348
1606985960000|2020-12-03 08:59:20|||||||||2704
1606985970000|2020-12-03 08:59:30|121.15||121.15||121.15||121.15||6456
1606985980000|2020-12-03 08:59:40|||||||||15199
1606985990000|2020-12-03 08:59:50|121.1|121.05|121.15|121|121.15|121.05|121.05|121|61592
1606986000000|2020-12-03 09:00:00|||||||||18374
1606986020000|2020-12-03 09:00:20|121.1|120.95|121.15|121.05|121.15|121.05|121.1|120.95|82878
1606986030000|2020-12-03 09:00:30|121.1|121|121.15|121.05|121.15|121.05|121.1|121|22749
1606986040000|2020-12-03 09:00:40|121.1|121|121.15|121.05|121.15|121.05|121.1|121|18075
1606986050000|2020-12-03 09:00:50||121.1||121.05||121.1||121.05|41496
1606986060000|2020-12-03 09:01:00|121.1|121|121.1|121|121.15|121.1|121.1|121|44057
1606986070000|2020-12-03 09:01:10|121.05|120.95|121.15|121|121.15|121|121.05|120.95|19581
1606986080000|2020-12-03 09:01:20||121.05||121||121.05||121|1660
1606986090000|2020-12-03 09:01:30||121.05||121.05||121.05||121.05|32301
1606986100000|2020-12-03 09:01:40|121.1|121|121.15|121.05|121.15|121.05|121.1|121|68926
1606986110000|2020-12-03 09:01:50|||||||||17260
1606986120000|2020-12-03 09:02:00|121.2|121.1|121.3|121.2|121.3|121.2|121.2|121.05|698574
1606986130000|2020-12-03 09:02:10|121.35|121.25|121.55|121.45|121.55|121.5|121.35|121.25|206301
1606986140000|2020-12-03 09:02:20|121.5|121.4|121.6|121.45|121.6|121.5|121.5|121.4|78233
1606986150000|2020-12-03 09:02:30|121.55|121.4|121.45|121.35|121.55|121.4|121.4|121.3|21949
1606986160000|2020-12-03 09:02:40|121.5|121.4|121.6|121.5|121.6|121.5|121.5|121.4|10199
1606986170000|2020-12-03 09:02:50|121.65|121.55|121.7|121.6|121.7|121.6|121.65|121.5|27470
1606986180000|2020-12-03 09:03:00|121.75|121.65|121.7|121.6|121.75|121.65|121.7|121.6|47267
1606986190000|2020-12-03 09:03:10|121.65|121.55|121.7|121.55|121.7|121.55|121.65|121.55|18968
1606986200000|2020-12-03 09:03:20|121.75|121.6|121.75|121.6|121.75|121.6|121.7|121.6|5310
1606986210000|2020-12-03 09:03:30|121.8|121.65|121.8|121.7|121.8|121.75|121.75|121.65|122441
1606986220000|2020-12-03 09:03:40|121.75|121.65|121.75|121.6|121.75|121.65|121.75|121.6|20843
1606986230000|2020-12-03 09:03:50|121.8|121.65|121.8|121.7|121.8|121.7|121.8|121.65|15026
1606986240000|2020-12-03 09:04:00|121.85|121.75|121.8|121.6|121.85|121.75|121.8|121.6|45423
1606986250000|2020-12-03 09:04:10||121.65||121.65||121.65||121.65|7580
1606986260000|2020-12-03 09:04:20|121.75|121.7|121.8|121.7|121.8|121.7|121.75|121.65|11448
1606986280000|2020-12-03 09:04:40|121.85|121.75|121.9|121.8|121.9|121.8|121.85|121.75|15468
1606986290000|2020-12-03 09:04:50|121.95|121.85|121.9|121.85|121.95|121.85|121.9|121.8|7045
1606986300000|2020-12-03 09:05:00|121.85|121.8|121.9|121.8|121.95|121.8|121.85|121.65|52382
1606986310000|2020-12-03 09:05:10|121.95|121.85|121.95|121.85|122|121.85|121.95|121.8|19714
1606986320000|2020-12-03 09:05:20|122|121.9|122|121.85|122|121.9|121.95|121.85|6911
1606986330000|2020-12-03 09:05:30|121.95|121.9|122|121.9|122.05|121.9|121.95|121.9|69160
1606986340000|2020-12-03 09:05:40|||||||||2924
1606986350000|2020-12-03 09:05:50||121.95||121.95||121.95||121.95|58351
1606986360000|2020-12-03 09:06:00|122.05|122|122.05|121.95|122.1|122|122|121.95|82110
1606986370000|2020-12-03 09:06:10||122||122||122||122|0
1606986380000|2020-12-03 09:06:20|122.1|122.05|122.15|122|122.15|122.1|122.1|122|62943
1606986390000|2020-12-03 09:06:30|||||||||10777
1606986400000|2020-12-03 09:06:40|122.1|122.05|122.15|122.05|122.15|122.05|122.1|122|8622
1606986410000|2020-12-03 09:06:50|122.2|122.1|122.2|122.15|122.2|122.15|122.2|122.1|19602
1606986420000|2020-12-03 09:07:00|122.25|122.2|122.45|122.35|122.45|122.35|122.25|122.15|86477
1606986430000|2020-12-03 09:07:10|||||||||1717
1606986440000|2020-12-03 09:07:20|122.5|122.4|122.5|122.4|122.55|122.5|122.5|122.35|78652
1606986450000|2020-12-03 09:07:30|122.45|122.45|122.55|122.45|122.55|122.45|122.45|122.45|21889
1606986460000|2020-12-03 09:07:40|122.5|122.4|122.5|122.4|122.5|122.4|122.5|122.4|9520
1606986470000|2020-12-03 09:07:50|122.55||122.55||122.55||122.55||1000
1606986480000|2020-12-03 09:08:00|122.5|122.45|122.55|122.45|122.55|122.45|122.5|122.45|2476
1606986490000|2020-12-03 09:08:10|122.5|122.4|122.55|122.4|122.55|122.45|122.45|122.4|61844
1606986500000|2020-12-03 09:08:20|122.5|122.5|122.55|122.45|122.55|122.5|122.5|122.4|73472
1606986510000|2020-12-03 09:08:30|122.6|122.5|122.65|122.6|122.65|122.6|122.6|122.5|18555
1606986520000|2020-12-03 09:08:40|122.6|122.55|122.65|122.55|122.65|122.55|122.6|122.5|31739
1606986530000|2020-12-03 09:08:50|122.7|122.6|122.8|122.65|122.8|122.65|122.7|122.6|35993
1606986540000|2020-12-03 09:09:00|122.75|122.6|122.75|122.65|122.75|122.65|122.75|122.6|14236
1606986550000|2020-12-03 09:09:10|122.7|122.6|122.3|122.1|122.7|122.6|122.3|122.1|57863
1606986560000|2020-12-03 09:09:20|||||||||17
1606986570000|2020-12-03 09:09:30|122.35|122.15|122.55|122.4|122.55|122.45|122.35|122.15|44490
1606986580000|2020-12-03 09:09:40|122.5|122.45|122.65|122.55|122.65|122.6|122.5|122.45|47628
1606986590000|2020-12-03 09:09:50||122.6||122.6||122.6||122.6|300
1606986600000|2020-12-03 09:10:00|122.7|122.65|122.45|122.3|122.7|122.65|122.45|122.3|56663
1606986610000|2020-12-03 09:10:10|122.4|122.25|122.45|122.3|122.45|122.3|122.4|122.25|18567
1606986620000|2020-12-03 09:10:20|122.5|122.35|122.75|122.6|122.75|122.6|122.5|122.35|42780
1606986630000|2020-12-03 09:10:30|122.8|122.65|122.8|122.65|122.8|122.65|122.8|122.65|26935
1606986640000|2020-12-03 09:10:40|122.75||122.8||122.8||122.75||7697
1606986650000|2020-12-03 09:10:50|122.85|122.7|122.9|122.8|122.9|122.8|122.85|122.7|32987
1606986660000|2020-12-03 09:11:00|122.85|122.85|122.65|122.5|122.9|122.85|122.65|122.5|98550
1606986670000|2020-12-03 09:11:10|122.6||122.6||122.6||122.6||1253
1606986680000|2020-12-03 09:11:20|122.65|122.55|122.65|122.55|122.65|122.55|122.55|122.5|135396
1606986690000|2020-12-03 09:11:30|122.7|122.6|122.75|122.65|122.75|122.65|122.7|122.6|26975
1606986700000|2020-12-03 09:11:40|122.7|122.7|122.75|122.7|122.75|122.7|122.7|122.55|11105
1606986710000|2020-12-03 09:11:50|122.8||122.8||122.8||122.8||16737
1606986720000|2020-12-03 09:12:00|||||||||16278
1606986730000|2020-12-03 09:12:10|||||||||10000
1606986740000|2020-12-03 09:12:20|122.85|122.75|122.9|122.75|123|122.9|122.75|122.65|149775
1606986750000|2020-12-03 09:12:30|122.95|122.8|123|122.9|123|122.9|122.95|122.8|15683
1606986760000|2020-12-03 09:12:40|123.05|122.95|123.45|123.35|123.45|123.35|123|122.95|218572
1606986770000|2020-12-03 09:12:50|123.4|123.25|123.45|123.35|123.45|123.35|123.4|123.15|33080
1606986780000|2020-12-03 09:13:00|||||||||22101
1606986790000|2020-12-03 09:13:10|123.5|123.4|123.75|123.6|123.8|123.6|123.45|123.3|148446
1606986800000|2020-12-03 09:13:20|123.7|123.55|123.7|123.6|123.7|123.6|123.65|123.55|10642
1606986810000|2020-12-03 09:13:30|123.6|123.55|123.55|123.4|123.6|123.55|123.35|123.3|78424
1606986820000|2020-12-03 09:13:40||123.45||123.45||123.45||123.45|29183
1606986830000|2020-12-03 09:13:50|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.45|12868
1606986850000|2020-12-03 09:14:10|123.55|123.45|123.45|123.35|123.6|123.45|123.4|123.3|68354
1606986860000|2020-12-03 09:14:20|123.55|123.3|123.55|123.4|123.55|123.4|123.35|123.25|56684
1606986870000|2020-12-03 09:14:30|||||||||13332
1606986880000|2020-12-03 09:14:40|123.5|123.3|123.75|123.6|123.85|123.75|123.5|123.3|71087
1606986890000|2020-12-03 09:14:50|123.8|123.65|124|123.85|124.2|124.05|123.8|123.65|197118
1606986900000|2020-12-03 09:15:00|123.95|123.8|123.85|123.75|124|123.85|123.75|123.65|63146
1606986910000|2020-12-03 09:15:10|123.9|123.8|123.75|123.6|123.95|123.8|123.75|123.6|140889
1606986920000|2020-12-03 09:15:20|123.7|123.55|123.5|123.45|123.75|123.55|123.5|123.45|69308
1606986930000|2020-12-03 09:15:30|123.45|123.4|123.5|123.35|123.55|123.45|123.3|123.15|46583
1606986940000|2020-12-03 09:15:40|123.55|123.4|123.4|123.3|123.75|123.6|123.4|123.3|42839
1606986950000|2020-12-03 09:15:50|123.5|123.35|123.4|123.35|123.5|123.35|123.35|123.25|28718
1606986960000|2020-12-03 09:16:00|123.5||123.4||123.55||123.4||56879
1606986970000|2020-12-03 09:16:10|123.5|123.4|123.65|123.5|123.65|123.55|123.4|123.4|96252
1606986980000|2020-12-03 09:16:20|123.7|123.55|123.8|123.7|123.9|123.75|123.7|123.55|10223
1606986990000|2020-12-03 09:16:30|123.85||123.9||123.95||123.85||14049
1606987000000|2020-12-03 09:16:40|123.95|123.75|124|123.9|124|123.9|123.95|123.75|11509
1606987010000|2020-12-03 09:16:50|123.95|123.8|123.65|123.5|123.95|123.8|123.65|123.5|44822
1606987020000|2020-12-03 09:17:00|123.7|123.55|123.75|123.55|123.85|123.65|123.7|123.5|82275
1606987030000|2020-12-03 09:17:10|123.8|123.6|123.7|123.6|123.8|123.65|123.7|123.55|78419
1606987040000|2020-12-03 09:17:20|123.75|123.65|123.85|123.75|123.85|123.8|123.75|123.65|41202
1606987050000|2020-12-03 09:17:30|123.8|123.65|123.7|123.55|123.8|123.65|123.65|123.55|27120
1606987060000|2020-12-03 09:17:40|123.75|123.6|123.8|123.7|123.85|123.75|123.75|123.6|66807
1606987070000|2020-12-03 09:17:50|123.85|123.75|123.9|123.75|123.9|123.85|123.85|123.65|27086
1606987080000|2020-12-03 09:18:00|123.95|123.8|123.9|123.7|123.95|123.9|123.8|123.7|70530
1606987090000|2020-12-03 09:18:10|123.85|123.65|123.8|123.6|123.85|123.65|123.8|123.6|4664
1606987100000|2020-12-03 09:18:20|123.85|123.65|123.8|123.65|123.85|123.7|123.75|123.65|10446
1606987110000|2020-12-03 09:18:30||123.6||123.6||123.6||123.6|1984
1606987120000|2020-12-03 09:18:40|123.7||123.8||123.8||123.7||589
1606987130000|2020-12-03 09:18:50||123.65||123.65||123.65||123.65|7622
1606987140000|2020-12-03 09:19:00|123.85|123.7|123.85|123.7|123.85|123.7|123.85|123.7|221
1606987150000|2020-12-03 09:19:10|||||||||30082
1606987160000|2020-12-03 09:19:20|123.8|123.65|123.8|123.65|123.8|123.65|123.7|123.6|36487
1606987170000|2020-12-03 09:19:30|123.85|123.7|123.95|123.8|123.95|123.85|123.85|123.7|79762
1606987180000|2020-12-03 09:19:40|123.9|123.7|123.95|123.8|123.95|123.8|123.75|123.65|64702
1606987190000|2020-12-03 09:19:50|123.9|123.75|123.9|123.7|123.9|123.8|123.8|123.65|24381
1606987200000|2020-12-03 09:20:00|123.85|123.65|123.8|123.6|123.85|123.65|123.8|123.6|15119
1606987210000|2020-12-03 09:20:10|||||||||3406
1606987220000|2020-12-03 09:20:20|123.85|123.65|123.8|123.65|123.85|123.65|123.8|123.65|2082
1606987230000|2020-12-03 09:20:30|123.85||123.8||123.85||123.8||19219
1606987240000|2020-12-03 09:20:40|123.7|123.6|123.8|123.65|123.8|123.65|123.7|123.6|21110
1606987250000|2020-12-03 09:20:50|123.7|123.6|123.85|123.7|123.9|123.75|123.65|123.6|22730
1606987260000|2020-12-03 09:21:00|123.9|123.75|123.9|123.8|123.95|123.8|123.85|123.7|28779
1606987270000|2020-12-03 09:21:10|123.95||123.95||123.95||123.95||14028
1606987280000|2020-12-03 09:21:20|123.9|123.75|123.8|123.65|123.9|123.75|123.8|123.65|14953
1606987290000|2020-12-03 09:21:30|||||||||89077
1606987300000|2020-12-03 09:21:40|123.75|123.6|123.7|123.55|123.75|123.6|123.65|123.55|23447
1606987310000|2020-12-03 09:21:50|123.75|123.6|123.95|123.8|123.95|123.85|123.75|123.6|37531
1606987320000|2020-12-03 09:22:00|123.9|123.85|123.9|123.7|123.95|123.85|123.8|123.65|46868
1606987330000|2020-12-03 09:22:10|123.85|123.65|123.8|123.65|123.85|123.7|123.8|123.65|3300
1606987340000|2020-12-03 09:22:20||123.6||123.65||123.65||123.6|4460
1606987350000|2020-12-03 09:22:30|123.85|123.7|123.85|123.7|123.9|123.7|123.75|123.65|20500
1606987360000|2020-12-03 09:22:40|123.9|123.75|123.9|123.75|123.95|123.85|123.85|123.7|39083
1606987370000|2020-12-03 09:22:50|123.95|123.9|123.95|123.75|123.95|123.9|123.9|123.75|13643
1606987380000|2020-12-03 09:23:00|123.85|123.85|123.95|123.8|123.95|123.85|123.85|123.75|35549
1606987390000|2020-12-03 09:23:10|123.9||123.95||123.95||123.9||61273
1606987400000|2020-12-03 09:23:20|123.9|123.85|123.95|123.9|123.95|123.9|123.9|123.8|18898
1606987410000|2020-12-03 09:23:30|124|123.95|124.15|124|124.15|124.05|124|123.95|74874
1606987420000|2020-12-03 09:23:40|124.1|124.05|124.1|124.05|124.1|124.05|124.1|124|117385
1606987430000|2020-12-03 09:23:50|124.05|124|124|123.9|124.05|124|124|123.9|16983
1606987440000|2020-12-03 09:24:00|123.95|123.8|123.9|123.7|123.95|123.8|123.9|123.7|23754
1606987450000|2020-12-03 09:24:10|||||||||5947
1606987460000|2020-12-03 09:24:20|||||||||3590
1606987470000|2020-12-03 09:24:30|||||||||10430
1606987480000|2020-12-03 09:24:40|||||||||26541
1606987490000|2020-12-03 09:24:50||123.75||123.8||123.8||123.7|19954
1606987500000|2020-12-03 09:25:00|123.85|123.75|123.85|123.75|123.9|123.8|123.85|123.7|62118
1606987510000|2020-12-03 09:25:10|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|4685
1606987520000|2020-12-03 09:25:20|123.85|123.7|123.85|123.7|123.85|123.7|123.8|123.7|3488
1606987530000|2020-12-03 09:25:30|123.75|123.6|123.7|123.6|123.8|123.7|123.65|123.6|19296
1606987540000|2020-12-03 09:25:40|123.65|123.55|123.65|123.5|123.65|123.6|123.6|123.5|81142
1606987550000|2020-12-03 09:25:50||123.55||123.55||123.55||123.55|3202
1606987560000|2020-12-03 09:26:00|123.7|123.6|123.7|123.6|123.7|123.65|123.7|123.55|20497
1606987570000|2020-12-03 09:26:10|123.8|123.65|123.8|123.65|123.8|123.75|123.75|123.65|20856
1606987580000|2020-12-03 09:26:20|||||||||3398
1606987590000|2020-12-03 09:26:30|123.85|123.7|123.9|123.75|124|123.75|123.8|123.7|15469
1606987600000|2020-12-03 09:26:40|123.95|123.8|123.95|123.8|123.95|123.8|123.95|123.8|774
1606987610000|2020-12-03 09:26:50|123.9|123.75|123.9|123.65|123.9|123.75|123.75|123.65|22085
1606987630000|2020-12-03 09:27:10|||||||||5489
1606987640000|2020-12-03 09:27:20||123.7||123.75||123.75||123.7|8126
1606987650000|2020-12-03 09:27:30|123.95|123.8|124|123.85|124|123.85|123.95|123.8|7424
1606987660000|2020-12-03 09:27:40|123.95|123.9|123.95|123.85|124|123.9|123.9|123.85|26765
1606987670000|2020-12-03 09:27:50||123.9||123.85||123.9||123.85|17243
1606987680000|2020-12-03 09:28:00|124|123.9|123.9|123.75|124|123.95|123.9|123.75|52820
1606987690000|2020-12-03 09:28:10|123.95||123.9||123.95||123.9||14554
1606987700000|2020-12-03 09:28:20||123.8||123.8||123.8||123.8|6069
1606987710000|2020-12-03 09:28:30|123.85|123.75|123.75|123.6|123.85|123.75|123.7|123.55|10821
1606987720000|2020-12-03 09:28:40||123.55||123.6||123.6||123.55|54336
1606987730000|2020-12-03 09:28:50|||||||||26014
1606987740000|2020-12-03 09:29:00|||||||||7092
1606987750000|2020-12-03 09:29:10|||||||||6865
1606987760000|2020-12-03 09:29:20|123.7|123.65|123.75|123.55|123.75|123.65|123.65|123.5|32072
1606987770000|2020-12-03 09:29:30|123.7||123.7||123.7||123.7||9641
1606987780000|2020-12-03 09:29:40|123.75||123.7||123.75||123.7||9743
1606987790000|2020-12-03 09:29:50|123.75|123.5|123.85|123.65|123.85|123.75|123.7|123.5|57014
1606987800000|2020-12-03 09:30:00|123.8|123.7|123.6|123.45|123.8|123.7|123.5|123.2|136453
1606987810000|2020-12-03 09:30:10|123.55|123.5|123.65|123.55|123.7|123.55|123.55|123.5|23442
1606987820000|2020-12-03 09:30:20|||||||||21015
1606987830000|2020-12-03 09:30:30|123.6|123.5|123.4|123.25|123.6|123.55|123.4|123.25|57739
1606987840000|2020-12-03 09:30:40|123.35|123.2|123.3|123.1|123.35|123.2|123.05|122.95|103678
1606987850000|2020-12-03 09:30:50|123.35|123.15|123.4|123.2|123.4|123.25|123.35|123.15|8113
1606987860000|2020-12-03 09:31:00|123.35|123.25|123.35|123.25|123.35|123.25|123.35|123.25|1980
1606987870000|2020-12-03 09:31:10|123.3|123.2|123.25|123.15|123.3|123.2|123.15|122.85|107017
1606987880000|2020-12-03 09:31:20|123.3||123.35||123.35||123.3||28311
1606987890000|2020-12-03 09:31:30|||||||||1290
1606987900000|2020-12-03 09:31:40||123.2||123.2||123.2||123.2|21928
1606987910000|2020-12-03 09:31:50|123.4|123.25|123.5|123.3|123.5|123.3|123.4|123.25|21510
1606987920000|2020-12-03 09:32:00|123.55|123.35|123.5|123.3|123.55|123.4|123.4|123.3|21152
1606987930000|2020-12-03 09:32:10|123.45|123.25|123.4|123.3|123.45|123.3|123.4|123.25|4750
1606987940000|2020-12-03 09:32:20|123.45||123.5||123.5||123.4||1125
1606987950000|2020-12-03 09:32:30|123.55|123.4|123.5|123.35|123.6|123.45|123.4|123.3|33186
1606987960000|2020-12-03 09:32:40|123.4|123.3|123.35|123.2|123.4|123.3|123.35|123.2|7762
1606987970000|2020-12-03 09:32:50|123.4||123.35||123.4||123.35||9027
1606987980000|2020-12-03 09:33:00|123.3|123.15|123.25|123.15|123.3|123.15|123.25|123.15|16230
1606987990000|2020-12-03 09:33:10|||||||||3146
1606988000000|2020-12-03 09:33:20|123.3|123.2|123.4|123.2|123.4|123.2|123.3|123.15|8804
1606988010000|2020-12-03 09:33:30|123.45|123.25|123.6|123.45|123.6|123.45|123.45|123.25|16294
1606988020000|2020-12-03 09:33:40|123.55|123.5|123.55|123.4|123.55|123.5|123.5|123.4|17754
1606988030000|2020-12-03 09:33:50||123.35||123.4||123.4||123.35|4339
1606988040000|2020-12-03 09:34:00|123.6|123.45|123.75|123.65|123.8|123.7|123.55|123.4|118502
1606988050000|2020-12-03 09:34:10|123.7|123.6|123.5|123.3|123.7|123.6|123.45|123.3|8357
1606988060000|2020-12-03 09:34:20|123.55|123.4|123.6|123.45|123.6|123.45|123.5|123.4|3599
1606988070000|2020-12-03 09:34:30|123.55|123.5|123.7|123.5|123.7|123.5|123.55|123.5|17894
1606988080000|2020-12-03 09:34:40||123.55||123.55||123.55||123.55|33695
1606988090000|2020-12-03 09:34:50|123.8|123.6|123.7|123.6|123.8|123.6|123.7|123.55|3
1606988100000|2020-12-03 09:35:00|123.8|123.65|123.65|123.55|123.8|123.65|123.65|123.55|23389
1606988110000|2020-12-03 09:35:10|123.6|123.5|123.55|123.45|123.6|123.5|123.55|123.4|7852
1606988120000|2020-12-03 09:35:20|123.6|123.5|123.65|123.55|123.65|123.55|123.6|123.5|10365
1606988140000|2020-12-03 09:35:40|123.7|123.6|123.75|123.65|123.75|123.65|123.7|123.55|2629
1606988150000|2020-12-03 09:35:50|||||||||4244
1606988160000|2020-12-03 09:36:00|123.8|123.7|123.8|123.7|124|123.85|123.8|123.65|56728
1606988170000|2020-12-03 09:36:10|123.75|123.65|123.8|123.65|123.8|123.65|123.75|123.65|637
1606988180000|2020-12-03 09:36:20|123.75||123.75||123.75||123.75||4387
1606988190000|2020-12-03 09:36:30|||||||||20467
1606988200000|2020-12-03 09:36:40|123.7|123.6|123.75|123.6|123.8|123.65|123.65|123.5|13706
1606988210000|2020-12-03 09:36:50||123.55||123.6||123.6||123.55|3980
1606988220000|2020-12-03 09:37:00|||||||||28663
1606988230000|2020-12-03 09:37:10|||||||||7773
1606988240000|2020-12-03 09:37:20|123.7|123.65|123.8|123.7|123.8|123.7|123.7|123.65|5222
1606988250000|2020-12-03 09:37:30|||||||||10227
1606988260000|2020-12-03 09:37:40|123.85|123.75|123.85|123.75|123.85|123.75|123.8|123.75|26370
1606988270000|2020-12-03 09:37:50|123.9|123.8|123.9|123.8|123.9|123.85|123.85|123.7|61821
1606988280000|2020-12-03 09:38:00|||||||||12790
1606988290000|2020-12-03 09:38:10|||||||||11543
1606988300000|2020-12-03 09:38:20|123.95|123.85|124|123.9|124|123.9|123.95|123.85|27020
1606988310000|2020-12-03 09:38:30|||||||||10093
1606988320000|2020-12-03 09:38:40|124.05|123.95|124|123.95|124.1|124|123.95|123.9|300864
1606988330000|2020-12-03 09:38:50|124.05|123.9|123.9|123.75|124.1|123.9|123.85|123.75|62786
1606988340000|2020-12-03 09:39:00|123.85||123.85||123.85||123.8||10837
1606988350000|2020-12-03 09:39:10|123.9|123.8|123.9|123.8|123.9|123.8|123.85|123.8|16449
1606988360000|2020-12-03 09:39:20|123.85|123.75|123.75|123.55|123.85|123.75|123.65|123.55|11861
1606988370000|2020-12-03 09:39:30|||||||||8684
1606988380000|2020-12-03 09:39:40|123.7||123.65||123.7||123.65||13985
1606988390000|2020-12-03 09:39:50|123.6|123.6|123.65|123.55|123.65|123.6|123.6|123.55|67620
1606988400000|2020-12-03 09:40:00|123.55|123.5|123.5|123.4|123.55|123.5|123.4|123.35|142620
1606988410000|2020-12-03 09:40:10|123.6|123.45|123.5|123.4|123.6|123.5|123.5|123.4|18232
1606988420000|2020-12-03 09:40:20|123.45|123.35|123.4|123.25|123.45|123.35|123.35|123.25|18977
1606988430000|2020-12-03 09:40:30|123.35||123.35||123.35||123.35||124
1606988440000|2020-12-03 09:40:40|123.3|123.2|123.15|123.05|123.3|123.2|123.15|123.05|86251
1606988450000|2020-12-03 09:40:50|123.1|123|123.1|122.95|123.1|123.05|123.1|122.95|21554
1606988460000|2020-12-03 09:41:00|||||||||10221
1606988470000|2020-12-03 09:41:10|||||||||6102
1606988480000|2020-12-03 09:41:20|123.15|123|123.15|123|123.3|123.15|123.1|123|29171
1606988490000|2020-12-03 09:41:30|123.1|122.95|123.1|123|123.15|123|123.05|122.95|14831
1606988500000|2020-12-03 09:41:40|123.05|122.95|123.05|123|123.05|123|123.05|122.95|3457
1606988510000|2020-12-03 09:41:50|123.15|122.95|123|122.9|123.15|122.95|123|122.9|22302
1606988520000|2020-12-03 09:42:00|122.95|122.85|122.95|122.85|123|122.9|122.95|122.85|12721
1606988530000|2020-12-03 09:42:10|123|122.9|123.05|122.9|123.15|122.95|123|122.9|19967
1606988540000|2020-12-03 09:42:20|123|122.85|122.9|122.75|123|122.9|122.8|122.75|41384
1606988550000|2020-12-03 09:42:30||122.8||122.8||122.8||122.8|100000
1606988560000|2020-12-03 09:42:40|122.95|122.85|122.9|122.8|123.05|122.9|122.85|122.8|19038
1606988570000|2020-12-03 09:42:50|122.85|122.75|122.75|122.7|122.85|122.75|122.75|122.7|100992
1606988580000|2020-12-03 09:43:00|122.8|122.75|122.95|122.8|122.95|122.85|122.75|122.7|26688
1606988590000|2020-12-03 09:43:10|122.9|122.85|122.85|122.8|122.95|122.85|122.85|122.8|8599
1606988600000|2020-12-03 09:43:20|122.9|122.75|122.8|122.7|122.9|122.75|122.8|122.7|11455
1606988610000|2020-12-03 09:43:30|122.85|122.75|122.9|122.75|122.95|122.75|122.85|122.75|29820
1606988620000|2020-12-03 09:43:40|122.95||122.95||122.95||122.95||36069
1606988630000|2020-12-03 09:43:50|122.9||122.85||122.95||122.85||18497
1606988640000|2020-12-03 09:44:00|||||||||16191
1606988650000|2020-12-03 09:44:10|122.8|122.7|122.75|122.6|122.8|122.7|122.7|122.6|37475
1606988660000|2020-12-03 09:44:20|122.8|122.65|122.8|122.65|122.85|122.75|122.7|122.6|14180
1606988670000|2020-12-03 09:44:30|||||||||3654
1606988680000|2020-12-03 09:44:40|122.75|122.6|122.55|122.4|122.75|122.65|122.55|122.4|28366
1606988690000|2020-12-03 09:44:50|122.5|122.35|122.65|122.45|122.65|122.45|122.45|122.25|28077
1606988700000|2020-12-03 09:45:00|122.6|122.5|122.7|122.6|122.7|122.6|122.55|122.5|18858
1606988710000|2020-12-03 09:45:10|122.75|122.7|122.6|122.5|122.8|122.7|122.6|122.5|37182
1606988720000|2020-12-03 09:45:20|122.5|122.45|122.6|122.5|122.6|122.5|122.45|122.4|15413
1606988730000|2020-12-03 09:45:30|122.65|122.55|122.55|122.45|122.65|122.6|122.55|122.45|47317
1606988740000|2020-12-03 09:45:40|122.6||122.55||122.6||122.55||11065
1606988750000|2020-12-03 09:45:50|122.6|122.5|122.65|122.55|122.65|122.55|122.6|122.45|2635
1606988760000|2020-12-03 09:46:00|||||||||8000
1606988770000|2020-12-03 09:46:10|122.7|122.6|122.85|122.75|122.85|122.75|122.7|122.6|5398
1606988780000|2020-12-03 09:46:20|||||||||12055
1606988790000|2020-12-03 09:46:30|122.9|122.8|123.1|123|123.1|123|122.9|122.8|22297
1606988800000|2020-12-03 09:46:40|123.05||123.1||123.1||123.05||54
1606988810000|2020-12-03 09:46:50|123.15|123.05|123.15|123.05|123.15|123.05|123.15|123.05|4697
1606988820000|2020-12-03 09:47:00|123.1|123.1|122.85|122.7|123.1|123.1|122.85|122.65|32856
1606988830000|2020-12-03 09:47:10|122.9|122.75|123.05|122.85|123.05|122.9|122.85|122.75|22527
1606988840000|2020-12-03 09:47:20||122.9||122.95||122.95||122.9|480
1606988850000|2020-12-03 09:47:30|||||||||17890
1606988860000|2020-12-03 09:47:40|123|122.85|123|122.8|123.05|122.85|122.9|122.75|33672
1606988870000|2020-12-03 09:47:50|122.95|122.85|123|122.85|123|122.85|122.95|122.85|2536
1606988880000|2020-12-03 09:48:00|123.05|122.9|123.25|123.1|123.25|123.1|123|122.9|20722
1606988890000|2020-12-03 09:48:10||123.15||123.15||123.15||123.15|18502
1606988900000|2020-12-03 09:48:20|||||||||7361
1606988910000|2020-12-03 09:48:30|123.3|123.2|123.45|123.4|123.5|123.4|123.3|123.2|31167
1606988920000|2020-12-03 09:48:40|||||||||8645
1606988930000|2020-12-03 09:48:50|123.5|123.45|123.7|123.6|123.7|123.6|123.45|123.45|14589
1606988940000|2020-12-03 09:49:00|123.65|123.55|123.65|123.45|123.65|123.55|123.55|123.4|30589
1606988950000|2020-12-03 09:49:10|||||||||53821
1606988960000|2020-12-03 09:49:20|||||||||2351
1606988970000|2020-12-03 09:49:30|123.7|123.55|123.65|123.45|123.7|123.6|123.6|123.45|24170
1606988980000|2020-12-03 09:49:40|123.6|123.4|123.55|123.4|123.6|123.4|123.5|123.4|4204
1606988990000|2020-12-03 09:49:50|123.5|123.3|123.4|123.2|123.5|123.4|123.3|123.2|27577
1606989000000|2020-12-03 09:50:00|||||||||300
1606989010000|2020-12-03 09:50:10|123.45|123.25|123.5|123.45|123.55|123.45|123.4|123.25|18578
1606989020000|2020-12-03 09:50:20|123.45|123.4|123.45|123.3|123.45|123.4|123.35|123.25|30683
1606989030000|2020-12-03 09:50:30|123.35|123.35|123.5|123.3|123.55|123.35|123.35|123.3|2084
1606989040000|2020-12-03 09:50:40||123.35||123.35||123.35||123.35|20060
1606989060000|2020-12-03 09:51:00|123.55||123.5||123.55||123.5||8256
1606989070000|2020-12-03 09:51:10|123.45|123.4|123.55|123.4|123.55|123.4|123.45|123.4|8545
1606989080000|2020-12-03 09:51:20|123.6|123.45|123.6|123.55|123.6|123.55|123.55|123.45|13942
1606989090000|2020-12-03 09:51:30|123.65|123.6|123.65|123.6|123.65|123.6|123.6|123.55|12942
1606989100000|2020-12-03 09:51:40|123.7|123.65|123.75|123.65|123.8|123.7|123.7|123.65|102355
1606989110000|2020-12-03 09:51:50|123.7|123.55|123.55|123.4|123.7|123.55|123.55|123.3|29471
1606989120000|2020-12-03 09:52:00|||||||||795
1606989130000|2020-12-03 09:52:10|||||||||6000
1606989140000|2020-12-03 09:52:20|123.65|123.5|123.65|123.5|123.65|123.55|123.55|123.5|13654
1606989150000|2020-12-03 09:52:30|123.6||123.6||123.6||123.6||21359
1606989160000|2020-12-03 09:52:40|||||||||24070
1606989170000|2020-12-03 09:52:50|123.55|123.55|123.65|123.55|123.65|123.55|123.55|123.5|8992
1606989180000|2020-12-03 09:53:00|123.6|123.5|123.65|123.6|123.65|123.6|123.55|123.5|33714
1606989190000|2020-12-03 09:53:10|123.7|123.55|123.6|123.5|123.7|123.55|123.6|123.5|11486
1606989200000|2020-12-03 09:53:20|||||||||1988
1606989210000|2020-12-03 09:53:30|||||||||3789
1606989220000|2020-12-03 09:53:40|||||||||3629
1606989230000|2020-12-03 09:53:50|123.7|123.55|123.7|123.55|123.7|123.6|123.6|123.5|26063
1606989240000|2020-12-03 09:54:00|123.8|123.6|123.8|123.7|123.8|123.75|123.8|123.6|42638
1606989260000|2020-12-03 09:54:20|||||||||7300
1606989270000|2020-12-03 09:54:30|123.85|123.75|124|123.9|124|123.9|123.85|123.75|21119
1606989280000|2020-12-03 09:54:40|123.95||124||124||123.95||2703
1606989290000|2020-12-03 09:54:50|123.95|123.95|124|123.9|124|123.95|123.95|123.9|38425
1606989300000|2020-12-03 09:55:00|123.95||123.95||123.95||123.95||7573
1606989310000|2020-12-03 09:55:10|123.9|123.85|123.9|123.8|123.95|123.85|123.9|123.75|103052
1606989320000|2020-12-03 09:55:20|123.85|123.75|123.9|123.8|123.9|123.8|123.85|123.75|5311
1606989330000|2020-12-03 09:55:30|||||||||882
1606989340000|2020-12-03 09:55:40|123.85|123.75|123.8|123.65|123.85|123.8|123.75|123.65|30002
1606989350000|2020-12-03 09:55:50|123.85||123.75||123.85||123.75||1516
1606989360000|2020-12-03 09:56:00|123.8|123.7|123.8|123.75|123.85|123.75|123.75|123.65|26370
1606989370000|2020-12-03 09:56:10|123.85||123.85||123.85||123.85||22600
1606989380000|2020-12-03 09:56:20|123.8|123.7|123.85|123.75|123.85|123.75|123.8|123.7|11610
1606989390000|2020-12-03 09:56:30|||||||||2994
1606989400000|2020-12-03 09:56:40||123.8||123.8||123.8||123.75|6575
1606989420000|2020-12-03 09:57:00|123.8|123.75|123.75|123.65|123.8|123.75|123.75|123.65|26432
1606989430000|2020-12-03 09:57:10|123.7|123.6|123.7|123.6|123.75|123.65|123.7|123.55|12979
1606989440000|2020-12-03 09:57:20|123.75|123.65|123.75|123.7|123.75|123.7|123.75|123.65|13806
1606989450000|2020-12-03 09:57:30|123.7|123.65|123.75|123.7|123.75|123.7|123.7|123.6|17645
1606989460000|2020-12-03 09:57:40|123.7|123.65|123.7|123.6|123.75|123.65|123.65|123.5|27709
1606989470000|2020-12-03 09:57:50|123.65|123.55|123.65|123.55|123.7|123.55|123.65|123.55|3907
1606989480000|2020-12-03 09:58:00|123.7|123.6|123.7|123.65|123.75|123.7|123.7|123.6|32170
1606989490000|2020-12-03 09:58:10|123.65|123.6|123.65|123.6|123.7|123.6|123.65|123.55|1520
1606989500000|2020-12-03 09:58:20|123.6|123.55|123.6|123.5|123.65|123.6|123.55|123.5|11899
1606989510000|2020-12-03 09:58:30|||||||||1062
1606989520000|2020-12-03 09:58:40|123.55|123.55|123.65|123.6|123.65|123.6|123.55|123.55|21599
1606989530000|2020-12-03 09:58:50|123.7|123.65|123.75|123.7|123.75|123.7|123.7|123.65|9808
1606989540000|2020-12-03 09:59:00|123.7|123.65|123.7|123.55|123.7|123.65|123.7|123.55|10900
1606989550000|2020-12-03 09:59:10|123.65|123.6|123.55|123.4|123.7|123.65|123.55|123.4|45946
1606989560000|2020-12-03 09:59:20|123.5|123.35|123.45|123.35|123.5|123.35|123.4|123.3|2587
1606989570000|2020-12-03 09:59:30|123.4|123.3|123.4|123.3|123.4|123.3|123.4|123.3|0
1606989590000|2020-12-03 09:59:50|123.45|123.35|123.45|123.4|123.5|123.45|123.4|123.35|30268
1606989600000|2020-12-03 10:00:00|123.4|123.35|123.4|123.3|123.4|123.35|123.4|123.3|10410
1606989610000|2020-12-03 10:00:10|123.45|123.35|123.5|123.4|123.5|123.4|123.4|123.3|16531
1606989620000|2020-12-03 10:00:20|||||||||18778
1606989640000|2020-12-03 10:00:40|123.45|123.45|123.5|123.4|123.5|123.45|123.45|123.4|9599
1606989660000|2020-12-03 10:01:00|||||||||7602
1606989670000|2020-12-03 10:01:10|||||||||12970
1606989680000|2020-12-03 10:01:20|||||||||593
1606989690000|2020-12-03 10:01:30|123.45|123.45|123.45|123.3|123.45|123.45|123.35|123.25|11741
1606989700000|2020-12-03 10:01:40||123.35||123.35||123.35||123.35|673
1606989710000|2020-12-03 10:01:50||123.4||123.35||123.4||123.35|6722
1606989720000|2020-12-03 10:02:00|123.5|123.4|123.5|123.4|123.5|123.4|123.45|123.4|21791
1606989730000|2020-12-03 10:02:10|123.55|123.45|123.65|123.6|123.65|123.6|123.55|123.45|16515
1606989740000|2020-12-03 10:02:20|123.7|123.65|123.7|123.55|123.75|123.65|123.65|123.55|13442
1606989750000|2020-12-03 10:02:30|123.65||123.65||123.65||123.65||7890
1606989760000|2020-12-03 10:02:40|123.7|123.6|123.7|123.55|123.7|123.6|123.7|123.55|3070
1606989770000|2020-12-03 10:02:50|123.6|123.6|123.65|123.6|123.7|123.6|123.6|123.6|2600
1606989780000|2020-12-03 10:03:00|123.7||123.7||123.7||123.7||23419
1606989790000|2020-12-03 10:03:10|123.65|123.55|123.7|123.55|123.7|123.55|123.65|123.55|2988
1606989800000|2020-12-03 10:03:20|123.75|123.6|123.8|123.7|123.8|123.7|123.75|123.6|14112
1606989810000|2020-12-03 10:03:30||123.75||123.75||123.75||123.75|13565
1606989820000|2020-12-03 10:03:40|||||||||940
1606989830000|2020-12-03 10:03:50|123.75|123.7|123.75|123.7|123.8|123.7|123.75|123.65|73280
1606989840000|2020-12-03 10:04:00|||||||||7728
1606989850000|2020-12-03 10:04:10|123.8||123.8||123.8||123.75||15162
1606989860000|2020-12-03 10:04:20|123.85|123.75|123.9|123.75|123.9|123.75|123.8|123.75|6504
1606989870000|2020-12-03 10:04:30|123.85|123.8|123.9|123.8|123.9|123.8|123.85|123.75|1512
1606989880000|2020-12-03 10:04:40|123.85|123.75|123.75|123.65|123.85|123.75|123.75|123.65|11085
1606989900000|2020-12-03 10:05:00|123.8|123.7|123.85|123.7|123.85|123.75|123.8|123.65|12858
1606989910000|2020-12-03 10:05:10|123.8|123.75|123.75|123.65|123.8|123.75|123.75|123.65|4296
1606989930000|2020-12-03 10:05:30|123.8|123.7|123.85|123.75|123.85|123.75|123.75|123.7|8126
1606989940000|2020-12-03 10:05:40|||||||||6106
1606989960000|2020-12-03 10:06:00|123.8|123.8|123.75|123.7|123.85|123.8|123.75|123.65|11086
1606989970000|2020-12-03 10:06:10|123.7|123.65|123.7|123.6|123.7|123.65|123.7|123.6|13740
1606989980000|2020-12-03 10:06:20|123.75|123.65|123.75|123.65|124|123.75|123.75|123.65|75168
1606989990000|2020-12-03 10:06:30|123.7|123.6|123.65|123.5|123.7|123.6|123.6|123.5|21065
1606990000000|2020-12-03 10:06:40|123.6||123.6||123.6||123.55||10543
1606990010000|2020-12-03 10:06:50|123.65|123.55|123.65|123.6|123.65|123.6|123.6|123.5|14258
1606990020000|2020-12-03 10:07:00|123.6|123.55|123.6|123.55|123.65|123.55|123.6|123.5|8604
1606990030000|2020-12-03 10:07:10|123.55|123.5|123.5|123.4|123.55|123.5|123.45|123.4|30418
1606990040000|2020-12-03 10:07:20|123.45||123.5||123.5||123.45||1180
1606990050000|2020-12-03 10:07:30|||||||||14689
1606990060000|2020-12-03 10:07:40|||||||||1059
1606990070000|2020-12-03 10:07:50|||||||||1949
1606990080000|2020-12-03 10:08:00||123.45||123.45||123.45||123.45|24790
1606990090000|2020-12-03 10:08:10|123.45|123.4|123.45|123.4|123.5|123.4|123.45|123.4|28496
1606990100000|2020-12-03 10:08:20|123.4|123.35|123.3|123.25|123.45|123.35|123.3|123.2|31165
1606990110000|2020-12-03 10:08:30||123.2||123.2||123.2||123.2|2327
1606990130000|2020-12-03 10:08:50|123.35|123.25|123.45|123.3|123.45|123.3|123.3|123.25|30524
1606990140000|2020-12-03 10:09:00|123.4|123.35|123.3|123.15|123.4|123.35|123.3|123.15|30027
1606990150000|2020-12-03 10:09:10||123.2||123.2||123.2||123.2|5418
1606990160000|2020-12-03 10:09:20|123.35|123.25|123.4|123.3|123.45|123.3|123.3|123.25|11585
1606990170000|2020-12-03 10:09:30|123.45||123.4||123.45||123.4||835
1606990180000|2020-12-03 10:09:40|||||||||6977
1606990190000|2020-12-03 10:09:50||123.35||123.35||123.35||123.35|3849
1606990210000|2020-12-03 10:10:10|123.45|123.4|123.5|123.4|123.5|123.4|123.45|123.4|13433
1606990220000|2020-12-03 10:10:20|||||||||10000
1606990230000|2020-12-03 10:10:30|123.45|123.45|123.5|123.4|123.5|123.45|123.45|123.3|24752
1606990240000|2020-12-03 10:10:40|||||||||12879
1606990250000|2020-12-03 10:10:50|||||||||760
1606990260000|2020-12-03 10:11:00|123.55|123.45|123.6|123.45|123.6|123.55|123.5|123.45|37539
1606990270000|2020-12-03 10:11:10|123.55|123.5|123.55|123.45|123.6|123.5|123.5|123.35|5271
1606990280000|2020-12-03 10:11:20|123.6|123.5|123.6|123.5|123.6|123.5|123.6|123.5|0
1606990300000|2020-12-03 10:11:40|123.65|123.55|123.65|123.5|123.65|123.55|123.6|123.5|16824
1606990310000|2020-12-03 10:11:50|123.6|123.55|123.65|123.55|123.65|123.55|123.6|123.5|5341
1606990330000|2020-12-03 10:12:10|||||||||5564
1606990340000|2020-12-03 10:12:20|123.7|123.6|123.8|123.7|123.8|123.7|123.7|123.6|10823
1606990350000|2020-12-03 10:12:30|123.75|123.75|123.7|123.6|123.75|123.75|123.7|123.6|14596
1606990360000|2020-12-03 10:12:40|||||||||14697
1606990370000|2020-12-03 10:12:50|123.75|123.65|123.8|123.65|123.8|123.65|123.7|123.65|44637
1606990380000|2020-12-03 10:13:00||123.7||123.7||123.7||123.7|2654
1606990390000|2020-12-03 10:13:10|||||||||37579
1606990400000|2020-12-03 10:13:20|||||||||4950
1606990410000|2020-12-03 10:13:30|||||||||5494
1606990420000|2020-12-03 10:13:40|123.85|123.75|123.95|123.85|123.95|123.85|123.85|123.75|21928
1606990430000|2020-12-03 10:13:50|123.9|123.8|123.9|123.75|123.9|123.8|123.9|123.75|28238
1606990440000|2020-12-03 10:14:00||123.8||123.75||123.8||123.75|6580
1606990450000|2020-12-03 10:14:10|123.85|123.8|123.75|123.65|123.85|123.85|123.7|123.6|15279
1606990460000|2020-12-03 10:14:20||123.7||123.65||123.7||123.6|9938
1606990470000|2020-12-03 10:14:30|||||||||3448
1606990480000|2020-12-03 10:14:40|||||||||797
1606990490000|2020-12-03 10:14:50|123.8|123.7|123.75|123.7|123.8|123.7|123.75|123.7|4021
1606990500000|2020-12-03 10:15:00|123.8||123.8||123.8||123.8||6773
1606990510000|2020-12-03 10:15:10|123.85|123.75|123.85|123.75|123.9|123.8|123.85|123.75|20494
1606990520000|2020-12-03 10:15:20|||||||||15273
1606990530000|2020-12-03 10:15:30|||||||||2992
1606990540000|2020-12-03 10:15:40|||||||||1440
1606990550000|2020-12-03 10:15:50||123.8||123.8||123.8||123.8|2392
1606990560000|2020-12-03 10:16:00|||||||||2756
1606990570000|2020-12-03 10:16:10|||||||||17110
1606990580000|2020-12-03 10:16:20|123.9|123.85|123.9|123.8|123.9|123.85|123.85|123.8|25155
1606990590000|2020-12-03 10:16:30|123.95|123.85|123.95|123.85|123.95|123.85|123.95|123.8|9869
1606990600000|2020-12-03 10:16:40|||||||||24080
1606990610000|2020-12-03 10:16:50|124|123.9|124|123.9|124|123.9|124|123.85|12412
1606990620000|2020-12-03 10:17:00|123.95|123.85|123.95|123.85|124|123.9|123.9|123.8|20262
1606990630000|2020-12-03 10:17:10|||||||||14667
1606990640000|2020-12-03 10:17:20|||||||||3566
1606990650000|2020-12-03 10:17:30|||||||||6509
1606990660000|2020-12-03 10:17:40|||||||||2637
1606990670000|2020-12-03 10:17:50|||||||||13130
1606990680000|2020-12-03 10:18:00|123.9|123.9|123.85|123.8|123.95|123.9|123.85|123.8|11061
1606990690000|2020-12-03 10:18:10|||||||||4163
1606990700000|2020-12-03 10:18:20|123.9|123.75|123.9|123.8|123.9|123.8|123.85|123.7|9182
1606990710000|2020-12-03 10:18:30|||||||||16158
1606990720000|2020-12-03 10:18:40|123.85||123.9||123.9||123.85||6317
1606990730000|2020-12-03 10:18:50|123.85|123.75|123.8|123.7|123.85|123.75|123.8|123.7|9081
1606990740000|2020-12-03 10:19:00|123.85|123.75|123.9|123.8|123.9|123.8|123.8|123.75|12236
1606990750000|2020-12-03 10:19:10||123.75||123.8||123.8||123.7|1762
1606990760000|2020-12-03 10:19:20|123.95|123.85|123.95|123.85|123.95|123.85|123.95|123.85|18422
1606990770000|2020-12-03 10:19:30|123.9|123.9|123.95|123.8|123.95|123.9|123.9|123.8|8970
1606990780000|2020-12-03 10:19:40||123.85||123.85||123.85||123.85|9080
1606990790000|2020-12-03 10:19:50|124|123.9|124|123.9|124|123.9|123.95|123.85|8103
1606990800000|2020-12-03 10:20:00|123.95|123.95|124|123.9|124|123.95|123.95|123.9|9715
1606990810000|2020-12-03 10:20:10|||||||||3421
1606990820000|2020-12-03 10:20:20|||||||||22613
1606990830000|2020-12-03 10:20:30|||||||||1400
1606990840000|2020-12-03 10:20:40|||||||||1396
1606990850000|2020-12-03 10:20:50|123.95|123.85|124|123.9|124|123.9|123.9|123.8|28257
1606990860000|2020-12-03 10:21:00|124.05|123.85|124.05|123.95|124.1|124.05|124|123.85|120526
1606990870000|2020-12-03 10:21:10|||||||||14987
1606990880000|2020-12-03 10:21:20|123.95|123.9|123.95|123.9|124|123.9|123.95|123.9|9837
1606990890000|2020-12-03 10:21:30|124|123.95|123.95|123.85|124|123.95|123.95|123.85|16307
1606990900000|2020-12-03 10:21:40|123.9|123.9|123.95|123.85|124|123.9|123.9|123.85|9850
1606990910000|2020-12-03 10:21:50||123.9||123.9||123.9||123.9|11239
1606990920000|2020-12-03 10:22:00|124|123.95|124.05|123.9|124.05|124|123.95|123.9|24677
1606990930000|2020-12-03 10:22:10|124|123.95|124|123.85|124|123.95|123.95|123.85|4200
1606990940000|2020-12-03 10:22:20||123.9||123.9||123.9||123.85|37328
1606990950000|2020-12-03 10:22:30||123.85||123.9||123.9||123.85|29147
1606990960000|2020-12-03 10:22:40||123.85||123.9||123.9||123.85|10785
1606990970000|2020-12-03 10:22:50|123.95|123.85|123.75|123.65|123.95|123.85|123.75|123.6|44888
1606990980000|2020-12-03 10:23:00|123.8|123.7|123.8|123.65|123.85|123.75|123.8|123.65|2483
1606990990000|2020-12-03 10:23:10|123.6|123.6|123.7|123.6|123.75|123.65|123.6|123.55|153600
1606991000000|2020-12-03 10:23:20|123.65|123.55|123.55|123.45|123.65|123.55|123.55|123.45|7997
1606991010000|2020-12-03 10:23:30|||||||||2705
1606991020000|2020-12-03 10:23:40||123.5||123.45||123.5||123.45|8530
1606991030000|2020-12-03 10:23:50|123.5||123.55||123.55||123.5||7688
1606991040000|2020-12-03 10:24:00|||||||||1633
1606991050000|2020-12-03 10:24:10|123.5|123.4|123.4|123.3|123.5|123.4|123.4|123.3|65923
1606991060000|2020-12-03 10:24:20||123.25||123.25||123.25||123.25|30945
1606991070000|2020-12-03 10:24:30||123.3||123.3||123.3||123.3|268
1606991080000|2020-12-03 10:24:40|123.35||123.4||123.4||123.35||4241
1606991090000|2020-12-03 10:24:50|123.35|123.35|123.4|123.35|123.4|123.35|123.35|123.3|20076
1606991100000|2020-12-03 10:25:00|123.45|123.4|123.5|123.45|123.5|123.45|123.45|123.35|25564
1606991110000|2020-12-03 10:25:10|123.45|123.4|123.45|123.35|123.5|123.4|123.45|123.3|18637
1606991120000|2020-12-03 10:25:20|123.4||123.45||123.45||123.4||3645
1606991140000|2020-12-03 10:25:40|||||||||6961
1606991150000|2020-12-03 10:25:50|123.4|123.3|123.4|123.25|123.4|123.3|123.35|123.25|5133
1606991160000|2020-12-03 10:26:00|123.35|123.2|123.3|123.15|123.35|123.25|123.3|123.1|11687
1606991170000|2020-12-03 10:26:10|||||||||2621
1606991180000|2020-12-03 10:26:20|123.25|123.2|123.3|123.2|123.3|123.2|123.25|123.15|20764
1606991200000|2020-12-03 10:26:40|||||||||789
1606991210000|2020-12-03 10:26:50|123.35|123.25|123.4|123.3|123.4|123.3|123.3|123.2|22134
1606991220000|2020-12-03 10:27:00|123.35|123.25|123.3|123.2|123.35|123.25|123.3|123.15|939
1606991230000|2020-12-03 10:27:10|123.25|123.15|123.3|123.2|123.3|123.2|123.25|123.1|20655
1606991240000|2020-12-03 10:27:20||123.15||123.15||123.15||123.15|6091
1606991250000|2020-12-03 10:27:30|123.35|123.2|123.45|123.35|123.45|123.4|123.3|123.2|10655
1606991260000|2020-12-03 10:27:40|123.5|123.4|123.5|123.4|123.5|123.4|123.45|123.4|48890
1606991270000|2020-12-03 10:27:50|123.55|123.45|123.65|123.55|123.65|123.55|123.5|123.4|23606
1606991280000|2020-12-03 10:28:00|123.7|123.6|123.75|123.7|123.75|123.7|123.7|123.55|19958
1606991290000|2020-12-03 10:28:10|123.7|123.65|123.6|123.55|123.7|123.65|123.6|123.5|32720
1606991300000|2020-12-03 10:28:20|123.65|123.5|123.7|123.6|123.75|123.6|123.65|123.5|16839
1606991310000|2020-12-03 10:28:30|||||||||1000
1606991320000|2020-12-03 10:28:40|123.75|123.65|123.8|123.7|123.8|123.7|123.75|123.65|7324
1606991330000|2020-12-03 10:28:50|123.85|123.75|123.85|123.8|123.85|123.8|123.8|123.7|20719
1606991340000|2020-12-03 10:29:00||123.7||123.7||123.75||123.7|1751
1606991350000|2020-12-03 10:29:10|123.9|123.75|123.9|123.75|123.9|123.8|123.85|123.75|7742
1606991360000|2020-12-03 10:29:20|123.85|123.7|123.85|123.7|123.85|123.7|123.75|123.7|2985
1606991370000|2020-12-03 10:29:30|123.8||123.8||123.8||123.8||2760
1606991380000|2020-12-03 10:29:40|||||||||4019
1606991390000|2020-12-03 10:29:50|123.75|123.75|123.75|123.65|123.8|123.75|123.75|123.65|11224
1606991400000|2020-12-03 10:30:00|123.7|123.6|123.65|123.5|123.7|123.6|123.65|123.5|16278
1606991410000|2020-12-03 10:30:10||123.55||123.55||123.55||123.5|580
1606991430000|2020-12-03 10:30:30|123.6|123.5|123.5|123.35|123.6|123.5|123.5|123.35|33676
1606991440000|2020-12-03 10:30:40||123.4||123.4||123.4||123.4|310
1606991450000|2020-12-03 10:30:50|123.55|123.45|123.55|123.45|123.55|123.5|123.55|123.4|14218
1606991460000|2020-12-03 10:31:00|123.5|123.4|123.4|123.3|123.5|123.4|123.4|123.25|38780
1606991470000|2020-12-03 10:31:10|123.45|123.35|123.5|123.35|123.5|123.35|123.4|123.3|14757
1606991480000|2020-12-03 10:31:20||123.4||123.4||123.4||123.4|387
1606991490000|2020-12-03 10:31:30|123.55|123.45|123.75|123.65|123.75|123.65|123.5|123.45|29500
1606991500000|2020-12-03 10:31:40|123.8|123.7|123.75|123.65|123.8|123.7|123.75|123.65|9013
1606991510000|2020-12-03 10:31:50|||||||||6413
1606991520000|2020-12-03 10:32:00|123.8|123.7|123.8|123.75|123.85|123.75|123.75|123.7|7833
1606991530000|2020-12-03 10:32:10|123.85||123.85||123.85||123.85||16593
1606991540000|2020-12-03 10:32:20|123.8|123.8|123.9|123.8|123.9|123.8|123.8|123.8|18199
1606991550000|2020-12-03 10:32:30|123.85|123.75|123.8|123.7|123.85|123.75|123.75|123.6|24833
1606991560000|2020-12-03 10:32:40|123.85|123.75|123.85|123.75|123.85|123.75|123.8|123.75|12296
1606991570000|2020-12-03 10:32:50|||||||||32215
1606991580000|2020-12-03 10:33:00|123.8|123.7|123.6|123.45|123.8|123.7|123.6|123.45|20511
1606991590000|2020-12-03 10:33:10||123.5||123.5||123.5||123.5|1070
1606991600000|2020-12-03 10:33:20|123.65|123.55|123.8|123.65|123.8|123.65|123.6|123.55|36840
1606991610000|2020-12-03 10:33:30|123.75|123.7|123.8|123.65|123.8|123.7|123.7|123.65|18969
1606991620000|2020-12-03 10:33:40|123.75|123.6|123.8|123.65|123.8|123.7|123.75|123.6|831
1606991630000|2020-12-03 10:33:50|||||||||2842
1606991640000|2020-12-03 10:34:00|||||||||13356
1606991650000|2020-12-03 10:34:10||123.7||123.7||123.7||123.65|2263
1606991660000|2020-12-03 10:34:20|123.85|123.75|123.85|123.75|123.85|123.75|123.8|123.75|25919
1606991670000|2020-12-03 10:34:30|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|5775
1606991680000|2020-12-03 10:34:40|123.95|123.85|123.95|123.85|124|123.9|123.9|123.8|9147
1606991690000|2020-12-03 10:34:50|124||123.95||124||123.95||7330
1606991700000|2020-12-03 10:35:00|124|123.95|123.95|123.85|124|123.95|123.95|123.85|11991
1606991710000|2020-12-03 10:35:10|||||||||1599
1606991720000|2020-12-03 10:35:20|124|123.8|123.95|123.85|124|123.85|123.85|123.75|36307
1606991730000|2020-12-03 10:35:30|123.9|123.8|123.85|123.8|123.9|123.8|123.85|123.75|5096
1606991740000|2020-12-03 10:35:40|123.9||123.9||123.9||123.9||26629
1606991750000|2020-12-03 10:35:50|||||||||14836
1606991760000|2020-12-03 10:36:00|||||||||2001
1606991770000|2020-12-03 10:36:10|123.95|123.85|123.9|123.85|123.95|123.85|123.9|123.85|11511
1606991780000|2020-12-03 10:36:20|123.95|123.9|123.9|123.85|123.95|123.9|123.9|123.85|21422
1606991790000|2020-12-03 10:36:30|123.95|123.9|123.95|123.85|123.95|123.9|123.9|123.85|16322
1606991800000|2020-12-03 10:36:40|124|123.9|123.95|123.85|124|123.9|123.95|123.85|14286
1606991820000|2020-12-03 10:37:00|123.9|123.8|123.85|123.8|123.95|123.8|123.85|123.75|7742
1606991830000|2020-12-03 10:37:10||123.75||123.75||123.8||123.7|4337
1606991840000|2020-12-03 10:37:20|123.9|123.8|123.9|123.75|123.9|123.8|123.85|123.75|11841
1606991850000|2020-12-03 10:37:30|123.95|123.8|123.9|123.8|123.95|123.8|123.9|123.75|8854
1606991870000|2020-12-03 10:37:50|123.95|123.85|123.95|123.85|123.95|123.85|123.95|123.8|6902
1606991880000|2020-12-03 10:38:00|124|123.9|123.95|123.85|124|123.9|123.95|123.85|50021
1606991890000|2020-12-03 10:38:10|||||||||2717
1606991900000|2020-12-03 10:38:20|||||||||32503
1606991910000|2020-12-03 10:38:30|||||||||2399
1606991920000|2020-12-03 10:38:40|124|123.9|123.95|123.85|124|123.9|123.95|123.85|19516
1606991930000|2020-12-03 10:38:50|123.9|123.8|123.9|123.8|123.9|123.8|123.9|123.8|26242
1606991940000|2020-12-03 10:39:00|123.85|123.75|123.75|123.7|123.85|123.75|123.75|123.7|10888
1606991970000|2020-12-03 10:39:30|123.8|123.75|123.85|123.75|123.85|123.75|123.75|123.7|10656
1606991980000|2020-12-03 10:39:40|123.9|123.7|123.8|123.7|123.9|123.7|123.8|123.65|12148
1606991990000|2020-12-03 10:39:50|123.85|123.75|123.9|123.8|123.9|123.8|123.8|123.7|6385
1606992000000|2020-12-03 10:40:00|123.95|123.85|123.95|123.9|124|123.95|123.95|123.85|23698
1606992010000|2020-12-03 10:40:10|124|123.95|123.95|123.9|124|123.95|123.95|123.9|9246
1606992030000|2020-12-03 10:40:30|||||||||1200
1606992040000|2020-12-03 10:40:40|124|123.95|123.95|123.85|124|123.95|123.95|123.8|22664
1606992050000|2020-12-03 10:40:50|124|123.9|124|123.9|124|123.9|123.95|123.85|17897
1606992060000|2020-12-03 10:41:00|123.95||123.95||123.95||123.95||0
1606992070000|2020-12-03 10:41:10|||||||||319
1606992080000|2020-12-03 10:41:20|124||124||124||124||7381
1606992100000|2020-12-03 10:41:40|||||||||9743
1606992110000|2020-12-03 10:41:50|123.95|123.95|124.3|124.25|124.4|124.3|123.95|123.9|368327
1606992120000|2020-12-03 10:42:00|124.35|124.2|124.3|124.2|124.35|124.25|124.2|124.05|55869
1606992130000|2020-12-03 10:42:10|124.35|124.25|124.35|124.3|124.4|124.3|124.35|124.25|22621
1606992140000|2020-12-03 10:42:20|124.4|124.35|124.5|124.45|124.5|124.45|124.35|124.3|30902
1606992150000|2020-12-03 10:42:30|124.55|124.5|124.6|124.55|124.6|124.55|124.55|124.45|47029
1606992160000|2020-12-03 10:42:40|124.65|124.6|124.65|124.55|124.65|124.6|124.65|124.55|43402
1606992170000|2020-12-03 10:42:50|124.7|124.6|124.75|124.7|124.75|124.7|124.7|124.55|25962
1606992180000|2020-12-03 10:43:00|124.8|124.75|124.75|124.65|124.85|124.8|124.75|124.6|42712
1606992190000|2020-12-03 10:43:10|124.7|124.6|124.75|124.65|124.75|124.65|124.7|124.55|107195
1606992200000|2020-12-03 10:43:20|124.7||124.75||124.75||124.7||241785
1606992210000|2020-12-03 10:43:30|||||||||14607
1606992220000|2020-12-03 10:43:40|124.55|124.6|124.75|124.65|124.8|124.7|124.55|124.45|308753
1606992230000|2020-12-03 10:43:50|124.7|124.6|124.75|124.65|124.75|124.65|124.7|124.6|34155
1606992240000|2020-12-03 10:44:00|124.7|124.6|124.7|124.55|124.75|124.65|124.7|124.5|40897
1606992250000|2020-12-03 10:44:10|124.65|124.5|124.55|124.5|124.65|124.5|124.55|124.5|9551
1606992260000|2020-12-03 10:44:20|||||||||25277
1606992270000|2020-12-03 10:44:30|124.6|124.55|124.8|124.65|124.85|124.7|124.55|124.5|36005
1606992280000|2020-12-03 10:44:40|124.75|124.7|124.85|124.75|124.9|124.75|124.75|124.7|15107
1606992290000|2020-12-03 10:44:50|124.9||124.85||124.9||124.85||21097
1606992300000|2020-12-03 10:45:00|124.8|124.65|124.75|124.65|124.85|124.7|124.75|124.65|42816
1606992310000|2020-12-03 10:45:10|||||||||21634
1606992320000|2020-12-03 10:45:20|124.8|124.7|124.85|124.7|124.85|124.7|124.75|124.65|13738
1606992330000|2020-12-03 10:45:30|124.75|124.75|124.85|124.75|124.85|124.75|124.75|124.75|7509
1606992340000|2020-12-03 10:45:40|||||||||10433
1606992350000|2020-12-03 10:45:50|||||||||48921
1606992360000|2020-12-03 10:46:00|124.8|124.7|124.65|124.5|124.8|124.7|124.65|124.5|52164
1606992370000|2020-12-03 10:46:10|124.6||124.65||124.7||124.6||11605
1606992380000|2020-12-03 10:46:20|124.6|124.45|124.6|124.45|124.6|124.5|124.55|124.4|5100
1606992390000|2020-12-03 10:46:30||124.5||124.5||124.5||124.5|200
1606992400000|2020-12-03 10:46:40|||||||||8022
1606992410000|2020-12-03 10:46:50|124.65|124.55|124.75|124.6|124.75|124.6|124.6|124.45|55701
1606992420000|2020-12-03 10:47:00|124.7|124.55|124.75|124.65|124.75|124.65|124.6|124.4|31302
1606992430000|2020-12-03 10:47:10||124.7||124.7||124.7||124.7|2783
1606992440000|2020-12-03 10:47:20|||||||||51340
1606992450000|2020-12-03 10:47:30|124.7|124.65|124.75|124.65|124.85|124.7|124.7|124.65|19295
1606992460000|2020-12-03 10:47:40|124.8|124.7|124.75|124.65|124.85|124.7|124.75|124.65|49879
1606992470000|2020-12-03 10:47:50|124.7|124.6|124.65|124.5|124.75|124.6|124.65|124.5|10806
1606992480000|2020-12-03 10:48:00|124.6|124.45|124.5|124.4|124.65|124.55|124.5|124.35|7662
1606992490000|2020-12-03 10:48:10|124.45|124.35|124.45|124.35|124.5|124.35|124.45|124.35|2899
1606992500000|2020-12-03 10:48:20|124.4|124.3|124.15|123.95|124.4|124.3|123.95|123.9|70736
1606992510000|2020-12-03 10:48:30|124.1|124|124.1|123.95|124.15|124.1|124.05|123.95|25872
1606992520000|2020-12-03 10:48:40|124.15|124|124.15|124.05|124.15|124.05|124.1|123.95|5238
1606992530000|2020-12-03 10:48:50|124.1|124.1|124.15|124.1|124.15|124.1|124.1|124.1|18188
1606992540000|2020-12-03 10:49:00|124.2|124.15|124.5|124.35|124.5|124.35|124.2|124.15|15059
1606992550000|2020-12-03 10:49:10|124.55|124.4|124.55|124.45|124.55|124.45|124.55|124.4|4253
1606992560000|2020-12-03 10:49:20|124.6|124.5|124.7|124.6|124.7|124.6|124.6|124.5|83986
1606992570000|2020-12-03 10:49:30|||||||||40561
1606992580000|2020-12-03 10:49:40|124.75|124.65|124.8|124.7|124.85|124.75|124.75|124.65|19212
1606992590000|2020-12-03 10:49:50|124.85|124.75|124.95|124.8|124.95|124.9|124.85|124.75|153972
1606992600000|2020-12-03 10:50:00|124.9|124.75|124.95|124.85|125|124.9|124.8|124.75|79417
1606992610000|2020-12-03 10:50:10|124.9||124.95||124.95||124.9||13377
1606992620000|2020-12-03 10:50:20|124.9|124.75|124.8|124.7|124.95|124.75|124.75|124.7|95401
1606992630000|2020-12-03 10:50:30|124.7|124.65|124.75|124.7|124.8|124.7|124.7|124.6|45692
1606992640000|2020-12-03 10:50:40|124.8|124.6|124.7|124.6|124.8|124.6|124.7|124.6|30948
1606992650000|2020-12-03 10:50:50|124.75|124.65|124.75|124.6|124.75|124.65|124.75|124.6|117835
1606992660000|2020-12-03 10:51:00|124.8|124.65|124.8|124.75|124.85|124.75|124.75|124.65|13575
1606992670000|2020-12-03 10:51:10|124.75|124.7|124.6|124.5|124.75|124.7|124.6|124.5|85247
1606992680000|2020-12-03 10:51:20|124.55|124.45|124.3|124.1|124.55|124.45|124.3|124.1|41489
1606992690000|2020-12-03 10:51:30|||||||||1592
1606992700000|2020-12-03 10:51:40|124.35|124.15|124.35|124.3|124.35|124.3|124.3|124.15|16802
1606992710000|2020-12-03 10:51:50|124.4|124.35|124.4|124.3|124.45|124.35|124.4|124.3|5786
1606992720000|2020-12-03 10:52:00|124.35|124.25|124.4|124.3|124.4|124.3|124.3|124.2|12160
1606992730000|2020-12-03 10:52:10|124.35|124.25|124.4|124.2|124.4|124.3|124.3|124.1|35242
1606992740000|2020-12-03 10:52:20|124.45|124.25|124.4|124.3|124.5|124.4|124.4|124.25|14803
1606992750000|2020-12-03 10:52:30|124.45|124.35|124.55|124.4|124.65|124.5|124.45|124.35|10228
1606992760000|2020-12-03 10:52:40|124.5|124.45|124.55|124.45|124.55|124.45|124.5|124.45|1434
1606992780000|2020-12-03 10:53:00|124.5|124.35|124.5|124.45|124.55|124.45|124.45|124.3|6944
1606992790000|2020-12-03 10:53:10|124.55||124.55||124.55||124.5||12378
1606992800000|2020-12-03 10:53:20|124.6|124.5|124.7|124.6|124.7|124.6|124.6|124.5|7403
1606992810000|2020-12-03 10:53:30|124.75|124.65|124.8|124.65|124.8|124.65|124.75|124.65|21667
1606992820000|2020-12-03 10:53:40|124.85|124.7|124.8|124.7|124.9|124.8|124.75|124.65|18581
1606992830000|2020-12-03 10:53:50|124.75|124.65|124.8|124.65|124.8|124.65|124.75|124.6|2893
1606992840000|2020-12-03 10:54:00|124.75|124.6|124.65|124.5|124.75|124.65|124.6|124.45|11054
1606992850000|2020-12-03 10:54:10|124.6|124.45|124.65|124.5|124.65|124.5|124.6|124.45|100
1606992860000|2020-12-03 10:54:20||124.55||124.55||124.55||124.5|8776
1606992870000|2020-12-03 10:54:30|124.7|124.6|124.9|124.75|124.9|124.75|124.65|124.6|15010
1606992880000|2020-12-03 10:54:40||124.8||124.8||124.8||124.8|11497
1606992890000|2020-12-03 10:54:50|124.85|124.85|124.85|124.65|124.9|124.85|124.85|124.65|62872
1606992900000|2020-12-03 10:55:00||124.7||124.65||124.7||124.65|9
1606992910000|2020-12-03 10:55:10|124.6|124.6|124.6|124.55|124.8|124.6|124.6|124.5|44908
1606992920000|2020-12-03 10:55:20||124.5||124.55||124.55||124.5|6705
1606992930000|2020-12-03 10:55:30|124.65|124.5|124.6|124.55|124.7|124.55|124.6|124.5|7880
1606992940000|2020-12-03 10:55:40|124.65||124.6||124.7||124.6||12213
1606992950000|2020-12-03 10:55:50|124.7|124.6|124.75|124.65|124.75|124.65|124.6|124.6|21443
1606992960000|2020-12-03 10:56:00|124.8|124.7|124.8|124.7|124.8|124.7|124.75|124.7|11745
1606992970000|2020-12-03 10:56:10|124.85|124.75|124.85|124.75|124.85|124.75|124.85|124.7|8099
1606992980000|2020-12-03 10:56:20|124.9|124.8|124.9|124.75|124.95|124.85|124.9|124.75|41932
1606992990000|2020-12-03 10:56:30|124.85||124.8||124.85||124.8||7449
1606993000000|2020-12-03 10:56:40|124.85||124.8||124.85||124.8||16327
1606993010000|2020-12-03 10:56:50|124.85||124.9||124.9||124.85||100
1606993020000|2020-12-03 10:57:00|124.85|124.7|124.8|124.65|124.85|124.7|124.8|124.65|27732
1606993030000|2020-12-03 10:57:10|124.75|124.6|124.65|124.55|124.75|124.6|124.65|124.5|21900
1606993040000|2020-12-03 10:57:20|||||||||113
1606993050000|2020-12-03 10:57:30|124.6|124.6|124.65|124.6|124.65|124.6|124.6|124.6|8473
1606993060000|2020-12-03 10:57:40|124.6|124.55|124.65|124.55|124.65|124.55|124.6|124.5|4641
1606993070000|2020-12-03 10:57:50|124.6||124.6||124.6||124.6||9131
1606993080000|2020-12-03 10:58:00|124.55|124.5|124.6|124.55|124.6|124.55|124.55|124.5|583
1606993090000|2020-12-03 10:58:10|124.65|124.6|124.75|124.65|124.8|124.65|124.6|124.55|13453
1606993100000|2020-12-03 10:58:20|124.8|124.7|124.8|124.7|124.85|124.75|124.8|124.7|7539
1606993110000|2020-12-03 10:58:30|124.85|124.75|124.85|124.7|124.85|124.75|124.8|124.7|2963
1606993120000|2020-12-03 10:58:40|124.8|124.75|124.85|124.75|124.9|124.75|124.8|124.7|11985
1606993130000|2020-12-03 10:58:50|124.9|124.8|124.85|124.8|124.9|124.8|124.85|124.75|8830
1606993140000|2020-12-03 10:59:00|124.9|124.85|124.9|124.85|124.95|124.85|124.9|124.85|10693
1606993150000|2020-12-03 10:59:10|124.95|124.9|124.9|124.85|124.95|124.9|124.9|124.8|51821
1606993160000|2020-12-03 10:59:20|124.85|124.8|124.85|124.8|124.85|124.85|124.85|124.8|6159
1606993170000|2020-12-03 10:59:30|||||||||43014
1606993180000|2020-12-03 10:59:40|124.8|124.75|124.75|124.6|124.8|124.75|124.75|124.6|41881
1606993190000|2020-12-03 10:59:50|124.8|124.65|124.8|124.7|124.8|124.7|124.8|124.65|33483
1606993200000|2020-12-03 11:00:00|124.85|124.75|124.7|124.65|124.95|124.8|124.7|124.65|54831
1606993210000|2020-12-03 11:00:10|124.8||124.7||124.8||124.7||31664
1606993220000|2020-12-03 11:00:20|||||||||7983
1606993240000|2020-12-03 11:00:40|||||||||15568
1606993250000|2020-12-03 11:00:50|124.75|124.7|124.8|124.65|124.85|124.75|124.7|124.6|22747
1606993260000|2020-12-03 11:01:00|124.75|124.6|124.75|124.65|124.8|124.65|124.7|124.6|31794
1606993270000|2020-12-03 11:01:10||124.7||124.65||124.7||124.6|91258
1606993280000|2020-12-03 11:01:20|||||||||13026
1606993300000|2020-12-03 11:01:40|||||||||2835
1606993310000|2020-12-03 11:01:50|||||||||953
1606993320000|2020-12-03 11:02:00|124.7|124.6|124.7|124.6|124.75|124.65|124.6|124.5|24681
1606993340000|2020-12-03 11:02:20|124.75|124.65|124.7|124.65|124.75|124.65|124.7|124.6|5052
1606993350000|2020-12-03 11:02:30|124.65|124.6|124.65|124.55|124.7|124.6|124.6|124.5|40528
1606993360000|2020-12-03 11:02:40|124.7||124.7||124.7||124.7||1125
1606993370000|2020-12-03 11:02:50|124.65|124.6|124.7|124.65|124.7|124.65|124.65|124.6|1477
1606993380000|2020-12-03 11:03:00|||||||||247
1606993390000|2020-12-03 11:03:10|124.75|124.7|124.85|124.7|124.85|124.75|124.75|124.7|15056
1606993400000|2020-12-03 11:03:20|124.8|124.75|124.75|124.6|124.8|124.75|124.75|124.6|28747
1606993410000|2020-12-03 11:03:30|124.8|124.65|124.75|124.65|124.8|124.65|124.75|124.6|3978
1606993420000|2020-12-03 11:03:40|124.8|124.7|124.8|124.7|124.8|124.7|124.8|124.7|2821
1606993430000|2020-12-03 11:03:50|124.85|124.65|124.75|124.65|124.85|124.65|124.75|124.65|19286
1606993440000|2020-12-03 11:04:00|||||||||19
1606993450000|2020-12-03 11:04:10|||||||||67
1606993470000|2020-12-03 11:04:30||124.7||124.7||124.7||124.7|3883
1606993480000|2020-12-03 11:04:40|124.7|124.65|124.8|124.7|124.85|124.7|124.7|124.65|23509
1606993500000|2020-12-03 11:05:00|124.85|124.75|124.85|124.75|124.85|124.75|124.75|124.7|16553
1606993510000|2020-12-03 11:05:10|124.9||124.9||124.9||124.9||16085
1606993520000|2020-12-03 11:05:20||124.8||124.8||124.8||124.8|10
1606993530000|2020-12-03 11:05:30|124.95|124.85|124.9|124.8|124.95|124.85|124.85|124.8|19346
1606993540000|2020-12-03 11:05:40|124.95|124.85|124.95|124.85|125|124.85|124.9|124.8|25515
1606993550000|2020-12-03 11:05:50|124.9|124.8|124.85|124.7|124.9|124.8|124.75|124.65|69141
1606993560000|2020-12-03 11:06:00|124.8|124.75|124.85|124.75|124.85|124.8|124.75|124.7|64193
1606993570000|2020-12-03 11:06:10|||||||||6416
1606993580000|2020-12-03 11:06:20|||||||||4244
1606993590000|2020-12-03 11:06:30|124.8|124.7|124.75|124.6|124.8|124.7|124.65|124.5|22698
1606993600000|2020-12-03 11:06:40||124.65||124.65||124.65||124.65|555
1606993610000|2020-12-03 11:06:50|124.7||124.75||124.75||124.7||7536
1606993620000|2020-12-03 11:07:00|124.7|124.7|124.7|124.55|124.75|124.7|124.65|124.5|24515
1606993630000|2020-12-03 11:07:10|124.75|124.6|124.7|124.55|124.75|124.6|124.7|124.55|7396
1606993640000|2020-12-03 11:07:20|124.65|124.5|124.65|124.55|124.65|124.55|124.65|124.5|14387
1606993650000|2020-12-03 11:07:30||124.5||124.5||124.55||124.5|13697
1606993660000|2020-12-03 11:07:40|124.7|124.6|124.65|124.5|124.7|124.6|124.65|124.5|10782
1606993670000|2020-12-03 11:07:50|124.6||124.6||124.6||124.6||2163
1606993680000|2020-12-03 11:08:00|124.65|124.55|124.65|124.55|124.65|124.55|124.6|124.5|9808
1606993690000|2020-12-03 11:08:10|||||||||3067
1606993700000|2020-12-03 11:08:20|124.75|124.6|124.75|124.65|124.75|124.65|124.65|124.6|4473
1606993710000|2020-12-03 11:08:30|124.8|124.7|124.75|124.6|124.8|124.7|124.65|124.6|23816
1606993720000|2020-12-03 11:08:40|124.8|124.65|124.75|124.65|124.8|124.65|124.75|124.65|5131
1606993730000|2020-12-03 11:08:50|124.8|124.7|124.8|124.7|124.85|124.7|124.8|124.65|6751
1606993740000|2020-12-03 11:09:00|||||||||9096
1606993750000|2020-12-03 11:09:10|124.85||124.85||124.85||124.85||622
1606993760000|2020-12-03 11:09:20|124.8|124.75|124.85|124.75|124.85|124.8|124.8|124.7|19486
1606993770000|2020-12-03 11:09:30|||||||||840
1606993780000|2020-12-03 11:09:40|124.75|124.7|124.65|124.55|124.8|124.7|124.65|124.55|34153
1606993790000|2020-12-03 11:09:50|||||||||3220
1606993800000|2020-12-03 11:10:00|124.7|124.6|124.8|124.65|124.8|124.7|124.7|124.6|14863
1606993810000|2020-12-03 11:10:10|124.75||124.75||124.8||124.75||1015
1606993820000|2020-12-03 11:10:20|124.8|124.7|124.85|124.7|124.85|124.7|124.8|124.7|1677
1606993830000|2020-12-03 11:10:30|124.8|124.65|124.75|124.65|124.8|124.65|124.75|124.65|10859
1606993840000|2020-12-03 11:10:40||124.6||124.55||124.6||124.55|14517
1606993850000|2020-12-03 11:10:50||124.6||124.6||124.6||124.55|0
1606993860000|2020-12-03 11:11:00|124.7|124.65|124.75|124.6|124.8|124.7|124.65|124.55|40335
1606993880000|2020-12-03 11:11:20|||||||||14130
1606993890000|2020-12-03 11:11:30|124.7||124.7||124.75||124.7||5083
1606993900000|2020-12-03 11:11:40|||||||||3775
1606993910000|2020-12-03 11:11:50|124.75||124.7||124.75||124.7||825
1606993920000|2020-12-03 11:12:00|124.75||124.75||124.75||124.7||4411
1606993930000|2020-12-03 11:12:10|124.8||124.75||124.8||124.75||22153
1606993940000|2020-12-03 11:12:20|124.8|124.65|124.8|124.65|124.85|124.75|124.75|124.65|9234
1606993950000|2020-12-03 11:12:30|124.85|124.7|124.85|124.7|124.85|124.7|124.8|124.7|7841
1606993960000|2020-12-03 11:12:40|124.8|124.75|124.8|124.7|124.85|124.75|124.8|124.7|13110
1606993970000|2020-12-03 11:12:50|124.75|124.65|124.8|124.7|124.8|124.7|124.7|124.6|6005
1606993980000|2020-12-03 11:13:00|124.75|124.65|124.75|124.65|124.8|124.65|124.75|124.6|4890
1606993990000|2020-12-03 11:13:10|124.8|124.7|124.85|124.7|124.9|124.75|124.8|124.7|25574
1606994000000|2020-12-03 11:13:20|124.9|124.75|124.9|124.8|124.9|124.8|124.9|124.7|4654
1606994010000|2020-12-03 11:13:30|124.85|124.85|124.85|124.7|124.9|124.85|124.85|124.7|8228
1606994020000|2020-12-03 11:13:40|||||||||18901
1606994030000|2020-12-03 11:13:50|||||||||21481
1606994040000|2020-12-03 11:14:00|124.9|124.85|124.85|124.8|124.9|124.85|124.8|124.7|35966
1606994050000|2020-12-03 11:14:10|124.9||124.9||124.9||124.9||2589
1606994060000|2020-12-03 11:14:20|||||||||4965
1606994070000|2020-12-03 11:14:30|124.95|124.85|124.9|124.8|124.95|124.85|124.9|124.8|19919
1606994080000|2020-12-03 11:14:40|124.95|124.85|124.95|124.8|124.95|124.85|124.9|124.8|11741
1606994090000|2020-12-03 11:14:50|||||||||800
1606994100000|2020-12-03 11:15:00|125|124.85|124.95|124.8|125|124.9|124.9|124.8|22224
1606994110000|2020-12-03 11:15:10|||||||||2509
1606994120000|2020-12-03 11:15:20|||||||||28196
1606994130000|2020-12-03 11:15:30|||||||||700
1606994140000|2020-12-03 11:15:40||124.85||124.85||124.85||124.85|17080
1606994150000|2020-12-03 11:15:50|||||||||10000
1606994160000|2020-12-03 11:16:00|125|124.9|124.95|124.9|125|124.9|124.95|124.85|44050
1606994170000|2020-12-03 11:16:10|124.9|124.85|124.9|124.8|124.95|124.85|124.85|124.8|18891
1606994180000|2020-12-03 11:16:20|||||||||8213
1606994190000|2020-12-03 11:16:30|124.85||124.9||124.9||124.85||317
1606994200000|2020-12-03 11:16:40|||||||||602
1606994210000|2020-12-03 11:16:50|124.95|124.85|124.9|124.8|124.95|124.85|124.9|124.75|20212
1606994220000|2020-12-03 11:17:00||124.85||124.85||124.85||124.8|3318
1606994230000|2020-12-03 11:17:10|124.95||124.9||124.95||124.9||16282
1606994240000|2020-12-03 11:17:20|||||||||740
1606994250000|2020-12-03 11:17:30|124.85|124.8|124.9|124.85|124.9|124.85|124.85|124.8|8983
1606994260000|2020-12-03 11:17:40|124.85|124.8|124.9|124.8|124.9|124.8|124.85|124.75|25463
1606994270000|2020-12-03 11:17:50|||||||||46816
1606994280000|2020-12-03 11:18:00|||||||||15428
1606994290000|2020-12-03 11:18:10|||||||||25507
1606994300000|2020-12-03 11:18:20|124.95|124.85|125|124.85|125|124.9|124.95|124.85|29700
1606994310000|2020-12-03 11:18:30|125.05|124.95|125.55|125.45|125.7|125.55|125|124.95|901421
1606994320000|2020-12-03 11:18:40|125.5|125.35|125.25|125.15|125.5|125.35|125.05|124.95|110483
1606994330000|2020-12-03 11:18:50|125|125.1|125.45|125.3|125.45|125.3|125|124.9|109689
1606994340000|2020-12-03 11:19:00|125.5|125.35|125.5|125.35|125.5|125.4|125.45|125.35|102380
1606994350000|2020-12-03 11:19:10|125.55|125.4|125.7|125.55|125.7|125.55|125.5|125.4|76255
1606994360000|2020-12-03 11:19:20|125.75|125.6|125.7|125.65|125.8|125.65|125.6|125.45|51726
1606994370000|2020-12-03 11:19:30|125.75|125.7|125.75|125.65|125.75|125.7|125.75|125.65|22045
1606994380000|2020-12-03 11:19:40|125.7|125.6|125.7|125.6|125.7|125.6|125.65|125.5|27922
1606994390000|2020-12-03 11:19:50|125.75|125.65|125.8|125.7|125.8|125.75|125.7|125.65|17816
1606994400000|2020-12-03 11:20:00|125.85|125.75|125.9|125.75|125.9|125.75|125.85|125.75|11384
1606994410000|2020-12-03 11:20:10|125.85|125.8|125.95|125.85|125.95|125.85|125.85|125.8|56040
1606994420000|2020-12-03 11:20:20|126|125.9|126|125.85|126|125.95|125.9|125.85|37832
1606994430000|2020-12-03 11:20:30|125.95|125.9|126.25|126.15|126.25|126.15|125.95|125.85|273241
1606994440000|2020-12-03 11:20:40|126.2|126.1|126.25|126.15|126.25|126.15|126.2|126.05|50708
1606994450000|2020-12-03 11:20:50|126.3|126.2|126.3|126.2|126.35|126.25|126.25|126.2|37452
1606994460000|2020-12-03 11:21:00|||||||||33378
1606994470000|2020-12-03 11:21:10|126.25|126.15|126.1|126|126.3|126.15|126|125.9|50975
1606994480000|2020-12-03 11:21:20|126.15|126.05|126.3|126.15|126.3|126.15|126.1|126.05|9943
1606994490000|2020-12-03 11:21:30|||||||||3839
1606994500000|2020-12-03 11:21:40|126.25|126.1|126.25|126.1|126.25|126.15|126.15|126.1|35247
1606994510000|2020-12-03 11:21:50|126.2|126.05|126.25|126.05|126.25|126.05|126.1|126|45176
1606994520000|2020-12-03 11:22:00|||||||||39395
1606994530000|2020-12-03 11:22:10|126.3|126.1|126.35|126.25|126.35|126.25|126.3|126.1|31905
1606994540000|2020-12-03 11:22:20||126.3||126.25||126.3||126.25|37423
1606994550000|2020-12-03 11:22:30|126.3|126.2|126.5|126.35|126.5|126.35|126.25|126.2|41060
1606994560000|2020-12-03 11:22:40|126.45|126.4|126.45|126.25|126.5|126.4|126.35|126.25|37433
1606994570000|2020-12-03 11:22:50|||||||||4000
1606994580000|2020-12-03 11:23:00|126.5|126.35|126.5|126.4|126.5|126.45|126.45|126.35|85914
1606994590000|2020-12-03 11:23:10|126.45|126.35|126.4|126.25|126.45|126.35|126.4|126.25|14538
1606994610000|2020-12-03 11:23:30|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.25|136557
1606994630000|2020-12-03 11:23:50|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.3|41521
1606994640000|2020-12-03 11:24:00|126.45|126.3|126.45|126.25|126.5|126.35|126.35|126.25|23146
1606994650000|2020-12-03 11:24:10|126.4||126.35||126.4||126.35||16782
1606994660000|2020-12-03 11:24:20|126.45|126.3|126.3|126.2|126.45|126.4|126.3|126.2|26664
1606994670000|2020-12-03 11:24:30|126.25|126.15|126.3|126.2|126.3|126.2|126.15|126|101185
1606994680000|2020-12-03 11:24:40|126.35|126.15|126.25|126.15|126.35|126.15|126.1|126.05|19163
1606994690000|2020-12-03 11:24:50|126.3|126.2|126.3|126.15|126.35|126.25|126.25|126.1|100266
1606994700000|2020-12-03 11:25:00|126.25|126.2|126.35|126.25|126.35|126.25|126.25|126.15|15248
1606994710000|2020-12-03 11:25:10|||||||||389
1606994720000|2020-12-03 11:25:20|126.4|126.3|126.45|126.35|126.5|126.35|126.4|126.3|23994
1606994730000|2020-12-03 11:25:30|126.4|126.3|126.4|126.3|126.45|126.4|126.35|126.25|84546
1606994740000|2020-12-03 11:25:40|126.35|126.25|126.35|126.25|126.35|126.25|126.35|126.25|6463
1606994750000|2020-12-03 11:25:50|||||||||15409
1606994760000|2020-12-03 11:26:00|||||||||1851
1606994770000|2020-12-03 11:26:10|||||||||6957
1606994780000|2020-12-03 11:26:20|126.3|126.2|126.35|126.25|126.35|126.25|126.3|126.2|42155
1606994790000|2020-12-03 11:26:30|126.3|126.2|126.3|126.2|126.35|126.2|126.3|126.2|26650
1606994800000|2020-12-03 11:26:40|126.25|126.15|126.35|126.2|126.35|126.25|126.2|126.05|33613
1606994810000|2020-12-03 11:26:50|126.3|126.25|126.3|126.2|126.3|126.25|126.3|126.1|17909
1606994820000|2020-12-03 11:27:00|126.35|126.25|126.4|126.3|126.4|126.3|126.3|126.25|63048
1606994830000|2020-12-03 11:27:10|126.45|126.35|126.75|126.6|126.75|126.6|126.45|126.35|116755
1606994840000|2020-12-03 11:27:20|126.65|126.55|126.65|126.5|126.65|126.55|126.6|126.4|35861
1606994850000|2020-12-03 11:27:30|126.6|126.45|126.6|126.5|126.6|126.5|126.55|126.4|25666
1606994860000|2020-12-03 11:27:40|126.65|126.55|126.7|126.55|126.75|126.6|126.65|126.55|42864
1606994870000|2020-12-03 11:27:50|126.65|126.5|126.65|126.5|126.7|126.5|126.6|126.45|33845
1606994880000|2020-12-03 11:28:00|126.6|126.45|126.6|126.45|126.65|126.5|126.5|126.4|19748
1606994890000|2020-12-03 11:28:10|126.65|126.5|126.7|126.6|126.7|126.6|126.6|126.5|9190
1606994900000|2020-12-03 11:28:20||126.5||126.5||126.5||126.5|125
1606994910000|2020-12-03 11:28:30|126.75|126.55|126.8|126.7|126.8|126.7|126.75|126.55|17248
1606994920000|2020-12-03 11:28:40|126.75|126.65|126.8|126.75|126.8|126.75|126.75|126.6|38968
1606994930000|2020-12-03 11:28:50|126.75|126.65|126.8|126.65|126.8|126.7|126.75|126.65|46933
1606994940000|2020-12-03 11:29:00|||||||||3944
1606994950000|2020-12-03 11:29:10|||||||||23048
1606994960000|2020-12-03 11:29:20|126.75|126.6|126.75|126.6|126.75|126.6|126.75|126.55|13679
1606994970000|2020-12-03 11:29:30|126.7|126.65|126.7|126.55|126.75|126.65|126.7|126.55|26056
1606994980000|2020-12-03 11:29:40|126.75|126.6|126.7|126.55|126.75|126.65|126.7|126.55|20781
1606994990000|2020-12-03 11:29:50|||||||||24233
1606995000000|2020-12-03 11:30:00|||||||||18588
1606995020000|2020-12-03 11:30:20||126.6||126.6||126.6||126.6|11892
1606995030000|2020-12-03 11:30:30|126.75|126.65|126.85|126.7|126.85|126.7|126.75|126.65|36580
1606995040000|2020-12-03 11:30:40|||||||||4870
1606995050000|2020-12-03 11:30:50|126.9|126.75|126.95|126.8|127|126.85|126.9|126.75|130306
1606995060000|2020-12-03 11:31:00|127|126.85|127|126.9|127.2|127|126.95|126.8|176341
1606995070000|2020-12-03 11:31:10|127.05|126.95|127.05|126.95|127.05|126.95|127|126.9|13296
1606995080000|2020-12-03 11:31:20|127.1|127|127.1|127|127.1|127|127.1|126.95|75592
1606995090000|2020-12-03 11:31:30|||||||||31028
1606995100000|2020-12-03 11:31:40|127.05|126.95|127.05|126.85|127.1|127|126.9|126.8|47067
1606995110000|2020-12-03 11:31:50|127|126.8|126.95|126.75|127|126.8|126.8|126.7|42830
1606995120000|2020-12-03 11:32:00||126.8||126.8||126.8||126.75|2020
1606995130000|2020-12-03 11:32:10|||||||||15670
1606995140000|2020-12-03 11:32:20|127|126.85|126.95|126.9|127|126.9|126.95|126.85|21194
1606995150000|2020-12-03 11:32:30|127|126.85|127|126.85|127|126.85|126.95|126.8|29034
1606995160000|2020-12-03 11:32:40|126.95|126.9|127|126.9|127|126.9|126.95|126.9|1000
1606995190000|2020-12-03 11:33:10|||||||||23645
1606995200000|2020-12-03 11:33:20|127.05|126.95|127|126.95|127.05|126.95|126.95|126.9|47539
1606995210000|2020-12-03 11:33:30|127.1|127|127.15|127|127.15|127|127.1|127|21442
1606995220000|2020-12-03 11:33:40|||||||||7188
1606995230000|2020-12-03 11:33:50|127.1||127.1||127.1||127.1||19023
1606995240000|2020-12-03 11:34:00|127.05|126.95|127.15|127|127.15|127|127.05|126.9|44895
1606995250000|2020-12-03 11:34:10|127.1|127.05|127.15|127|127.2|127.05|127.1|127|10988
1606995260000|2020-12-03 11:34:20|127.2|127.05|127.3|127.2|127.4|127.25|127.2|127.05|15390
1606995270000|2020-12-03 11:34:30|127.35|127.25|127.4|127.2|127.45|127.25|127.35|127.2|4390
1606995280000|2020-12-03 11:34:40|||||||||2497
1606995290000|2020-12-03 11:34:50|127.35|127.15|127.3|127.1|127.35|127.15|127.3|127.1|24495
1606995300000|2020-12-03 11:35:00|127.25|127.2|127.3|127.2|127.3|127.2|127.25|127.1|20367
1606995310000|2020-12-03 11:35:10|127.4|127.25|127.3|127.2|127.4|127.25|127.3|127.2|56527
1606995320000|2020-12-03 11:35:20|127.4|127.25|127.4|127.25|127.4|127.25|127.3|127.2|18417
1606995330000|2020-12-03 11:35:30|127.45|127.3|127.45|127.35|127.5|127.35|127.45|127.3|13452
1606995340000|2020-12-03 11:35:40|127.5||127.5||127.5||127.5||16845
1606995350000|2020-12-03 11:35:50|127.4|127.3|127.45|127.3|127.5|127.4|127.4|127.25|31738
1606995360000|2020-12-03 11:36:00|127.5|127.35|127.45|127.35|127.5|127.4|127.45|127.35|13650
1606995370000|2020-12-03 11:36:10|||||||||80088
1606995380000|2020-12-03 11:36:20|127.5|127.4|127.5|127.4|127.5|127.4|127.45|127.35|70598
1606995390000|2020-12-03 11:36:30|127.55|127.45|127.65|127.55|127.65|127.55|127.5|127.45|27419
1606995400000|2020-12-03 11:36:40|127.7|127.6|127.8|127.65|127.8|127.75|127.7|127.6|32529
1606995410000|2020-12-03 11:36:50|127.75|127.7|127.9|127.75|128|127.9|127.75|127.7|71122
1606995420000|2020-12-03 11:37:00|127.85|127.7|127.8|127.7|127.9|127.8|127.8|127.7|19094
1606995430000|2020-12-03 11:37:10|127.7|127.65|127.7|127.6|127.8|127.65|127.65|127.45|21555
1606995440000|2020-12-03 11:37:20|127.65|127.55|127.5|127.3|127.65|127.6|127.5|127.3|57902
1606995450000|2020-12-03 11:37:30|127.55|127.35|127.65|127.45|127.65|127.5|127.5|127.35|37819
1606995460000|2020-12-03 11:37:40|||||||||998
1606995470000|2020-12-03 11:37:50|127.6|127.55|127.8|127.65|127.8|127.65|127.55|127.45|36051
1606995480000|2020-12-03 11:38:00|127.75|127.6|127.8|127.65|127.8|127.65|127.7|127.6|7605
1606995490000|2020-12-03 11:38:10|127.75|127.7|127.75|127.65|127.8|127.7|127.75|127.55|67197
1606995500000|2020-12-03 11:38:20|||||||||31971
1606995510000|2020-12-03 11:38:30|127.8|127.7|127.75|127.65|127.85|127.7|127.75|127.65|22011
1606995520000|2020-12-03 11:38:40|127.8|127.7|127.85|127.7|128|127.9|127.8|127.7|41537
1606995530000|2020-12-03 11:38:50|127.8|127.75|127.95|127.8|127.95|127.8|127.8|127.75|5343
1606995540000|2020-12-03 11:39:00|128|127.85|128|127.9|128|127.9|128|127.85|9871
1606995550000|2020-12-03 11:39:10|127.95|127.85|127.95|127.8|127.95|127.85|127.95|127.8|24305
1606995560000|2020-12-03 11:39:20|||||||||29914
1606995570000|2020-12-03 11:39:30|||||||||1574
1606995580000|2020-12-03 11:39:40|128|127.85|127.9|127.75|128|127.85|127.8|127.75|47999
1606995590000|2020-12-03 11:39:50|127.8||127.9||127.9||127.8||21892
1606995600000|2020-12-03 11:40:00|127.8|127.8|127.8|127.65|127.9|127.8|127.75|127.6|27717
1606995610000|2020-12-03 11:40:10|127.75|127.6|127.7|127.5|127.75|127.6|127.7|127.5|13025
1606995620000|2020-12-03 11:40:20|127.65|127.55|127.65|127.5|127.65|127.55|127.6|127.5|8635
1606995630000|2020-12-03 11:40:30|127.55|127.55|127.65|127.45|127.65|127.55|127.55|127.4|31102
1606995640000|2020-12-03 11:40:40|127.6|127.4|127.6|127.5|127.65|127.55|127.6|127.35|45830
1606995650000|2020-12-03 11:40:50|127.65|127.55|127.5|127.35|127.65|127.55|127.4|127.35|10355
1606995660000|2020-12-03 11:41:00|||||||||3982
1606995670000|2020-12-03 11:41:10|127.4|127.3|127.45|127.35|127.5|127.35|127.4|127.3|26769
1606995680000|2020-12-03 11:41:20|||||||||1367
1606995690000|2020-12-03 11:41:30|127.4|127.3|127.35|127.2|127.4|127.35|127.3|127.15|31035
1606995700000|2020-12-03 11:41:40|127.3|127.15|127.3|127.15|127.35|127.2|127.25|127.1|14067
1606995710000|2020-12-03 11:41:50|||||||||225056
1606995720000|2020-12-03 11:42:00|127.25|127.1|127.2|127.1|127.25|127.1|127.2|127.1|28213
1606995730000|2020-12-03 11:42:10|127.25|127.15|127.25|127.15|127.25|127.15|127.2|127.1|88040
1606995740000|2020-12-03 11:42:20|127.2|127.2|127.15|127.1|127.2|127.2|127.15|127.1|21858
1606995750000|2020-12-03 11:42:30|127.1|127.05|127.15|127.05|127.2|127.05|127|126.9|196139
1606995760000|2020-12-03 11:42:40|127.1|127|127.1|126.95|127.1|127|127|126.9|35961
1606995770000|2020-12-03 11:42:50|||||||||28861
1606995780000|2020-12-03 11:43:00|127.15|127|127.1|126.95|127.25|127.2|127|126.95|25967
1606995790000|2020-12-03 11:43:10||127||127||127||126.95|41672
1606995800000|2020-12-03 11:43:20|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.9|51971
1606995810000|2020-12-03 11:43:30|127|126.9|126.9|126.75|127|126.9|126.9|126.7|23483
1606995820000|2020-12-03 11:43:40|||||||||9034
1606995830000|2020-12-03 11:43:50||126.8||126.8||126.8||126.8|22518
1606995840000|2020-12-03 11:44:00|126.95|126.85|127.1|127|127.2|127.05|126.95|126.85|18705
1606995850000|2020-12-03 11:44:10|127.15|127.05|127.5|127.35|127.55|127.35|127.15|127.05|44266
1606995860000|2020-12-03 11:44:20|127.45|127.3|127.2|127.05|127.45|127.3|127.2|127.05|39400
1606995870000|2020-12-03 11:44:30|127.15|127|127.1|126.9|127.15|127|127.1|126.9|25589
1606995880000|2020-12-03 11:44:40|127.15|127|127.3|127.1|127.3|127.1|127.15|127|50307
1606995890000|2020-12-03 11:44:50|127.35|127.15|127.4|127.2|127.4|127.2|127.35|127.15|39180
1606995900000|2020-12-03 11:45:00|127.35|127.25|127.4|127.25|127.4|127.25|127.3|127.25|53136
1606995910000|2020-12-03 11:45:10|||||||||8490
1606995920000|2020-12-03 11:45:20|||||||||108021
1606995930000|2020-12-03 11:45:30|127.5|127.3|127.25|127.15|127.55|127.4|127.25|127.15|80599
1606995940000|2020-12-03 11:45:40|127.2|127.1|127.2|127|127.25|127.1|127.15|126.95|5935
1606995950000|2020-12-03 11:45:50|127.25|127.1|127.3|127.2|127.3|127.2|127.25|127.1|4570
1606995960000|2020-12-03 11:46:00|127.35|127.25|127.2|127|127.4|127.25|127.2|127|23016
1606995970000|2020-12-03 11:46:10|127.15|127.05|127.2|127.1|127.2|127.1|127.15|127.05|59032
1606995980000|2020-12-03 11:46:20|127.15|127.05|127.2|127.1|127.25|127.15|127.15|127.05|43344
1606995990000|2020-12-03 11:46:30|127.25|127.15|127.35|127.2|127.4|127.2|127.25|127.1|7513
1606996000000|2020-12-03 11:46:40|127.4|127.25|127.45|127.25|127.5|127.25|127.4|127.25|49417
1606996010000|2020-12-03 11:46:50|||||||||2500
1606996020000|2020-12-03 11:47:00|127.4|127.2|127.25|127.1|127.4|127.2|127.25|127.1|13873
1606996030000|2020-12-03 11:47:10|127.2|127.05|127.1|127|127.2|127.05|127.1|126.9|2377
1606996040000|2020-12-03 11:47:20|||||||||4309
1606996050000|2020-12-03 11:47:30|127.05|126.95|126.9|126.8|127.05|127|126.9|126.7|33605
1606996060000|2020-12-03 11:47:40|126.95|126.85|126.95|126.8|126.95|126.85|126.85|126.7|41371
1606996070000|2020-12-03 11:47:50|126.9|126.85|126.95|126.85|126.95|126.85|126.9|126.85|5064
1606996080000|2020-12-03 11:48:00|||||||||14253
1606996090000|2020-12-03 11:48:10|126.9|126.9|126.95|126.8|126.95|126.9|126.9|126.75|23924
1606996100000|2020-12-03 11:48:20||126.85||126.85||126.85||126.85|257
1606996110000|2020-12-03 11:48:30|127|126.9|127.05|126.9|127.15|126.95|127|126.9|85000
1606996120000|2020-12-03 11:48:40|127||127||127||127||34391
1606996130000|2020-12-03 11:48:50|127.05|126.95|127.15|127.05|127.2|127.05|127|126.95|22289
1606996140000|2020-12-03 11:49:00|||||||||6563
1606996150000|2020-12-03 11:49:10|127.05|127|127.05|126.9|127.05|127|127|126.9|39492
1606996160000|2020-12-03 11:49:20|127|126.85|126.9|126.8|127.05|126.9|126.9|126.75|8574
1606996170000|2020-12-03 11:49:30|126.85|126.75|126.85|126.75|126.85|126.75|126.8|126.75|2411
1606996180000|2020-12-03 11:49:40|126.75|126.7|126.75|126.65|126.85|126.75|126.7|126.65|52970
1606996190000|2020-12-03 11:49:50|126.7|126.7|126.7|126.5|126.75|126.7|126.6|126.5|30672
1606996200000|2020-12-03 11:50:00|126.65|126.55|126.7|126.5|126.7|126.6|126.6|126.5|61004
1606996210000|2020-12-03 11:50:10|||||||||7542
1606996220000|2020-12-03 11:50:20|||||||||16429
1606996230000|2020-12-03 11:50:30|||||||||1763
1606996240000|2020-12-03 11:50:40|126.65|126.45|126.5|126.35|126.65|126.45|126.45|126.35|37363
1606996250000|2020-12-03 11:50:50|126.45|126.4|126.5|126.4|126.5|126.4|126.45|126.4|6821
1606996260000|2020-12-03 11:51:00|126.45|126.35|126.4|126.3|126.45|126.35|126.4|126.3|20803
1606996270000|2020-12-03 11:51:10|||||||||543
1606996280000|2020-12-03 11:51:20|126.45|126.35|126.45|126.35|126.6|126.5|126.45|126.35|51826
1606996290000|2020-12-03 11:51:30|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.35|1000
1606996300000|2020-12-03 11:51:40|126.45|126.35|126.35|126.25|126.5|126.4|126.35|126.2|40196
1606996310000|2020-12-03 11:51:50|126.25|126.2|126.25|126.15|126.35|126.2|126.25|126.15|41767
1606996320000|2020-12-03 11:52:00|126.2|126.2|126.3|126.2|126.35|126.25|126.2|126.2|68815
1606996330000|2020-12-03 11:52:10|126.35|126.25|126.5|126.35|126.5|126.35|126.35|126.25|58085
1606996340000|2020-12-03 11:52:20||126.4||126.4||126.4||126.4|15919
1606996350000|2020-12-03 11:52:30|126.55|126.45|126.6|126.45|126.7|126.6|126.5|126.4|48200
1606996360000|2020-12-03 11:52:40||126.4||126.45||126.45||126.4|30796
1606996370000|2020-12-03 11:52:50|126.55|126.4|126.35|126.2|126.55|126.4|126.35|126.2|54837
1606996380000|2020-12-03 11:53:00|126.3||126.35||126.35||126.3||3376
1606996390000|2020-12-03 11:53:10|126.3|126.15|126.2|126.05|126.3|126.15|126|125.95|176490
1606996400000|2020-12-03 11:53:20|126.25|126.1|126|125.9|126.25|126.1|125.95|125.9|53526
1606996410000|2020-12-03 11:53:30|125.95|125.85|125.8|125.7|125.95|125.85|125.8|125.7|13221
1606996420000|2020-12-03 11:53:40|125.75|125.65|125.7|125.65|125.75|125.65|125.7|125.6|9610
1606996430000|2020-12-03 11:53:50|125.75|125.7|126|125.95|126|125.95|125.75|125.7|44499
1606996440000|2020-12-03 11:54:00|126.05|126|126.2|126.1|126.2|126.15|126.05|126|14279
1606996450000|2020-12-03 11:54:10|126.25|126.2|126.25|126.1|126.5|126.35|126.2|126.1|78389
1606996460000|2020-12-03 11:54:20|126|126.05|126.05|125.9|126.2|126.05|126|125.9|59727
1606996470000|2020-12-03 11:54:30|126|125.85|125.85|125.7|126|125.85|125.85|125.7|17231
1606996480000|2020-12-03 11:54:40|125.8|125.65|125.75|125.6|125.8|125.7|125.65|125.5|126343
1606996490000|2020-12-03 11:54:50|125.7|125.55|125.85|125.7|125.85|125.7|125.3|125.2|95804
1606996500000|2020-12-03 11:55:00|125.9|125.75|125.65|125.5|125.9|125.8|125.65|125.5|24870
1606996510000|2020-12-03 11:55:10|125.6|125.45|125.75|125.6|125.85|125.75|125.5|125.35|34886
1606996520000|2020-12-03 11:55:20|125.7|125.55|125.7|125.6|125.7|125.6|125.7|125.55|39445
1606996530000|2020-12-03 11:55:30|125.75|125.65|125.85|125.7|125.95|125.8|125.75|125.65|33207
1606996540000|2020-12-03 11:55:40||125.65||125.65||125.7||125.65|16528
1606996550000|2020-12-03 11:55:50|125.8|125.7|125.7|125.55|125.8|125.7|125.65|125.5|24344
1606996560000|2020-12-03 11:56:00|125.75|125.6|125.85|125.75|125.9|125.75|125.75|125.6|3010
1606996570000|2020-12-03 11:56:10|125.9|125.7|125.75|125.6|125.9|125.7|125.7|125.55|25709
1606996580000|2020-12-03 11:56:20|125.7|125.55|125.65|125.55|125.7|125.55|125.65|125.55|20795
1606996590000|2020-12-03 11:56:30|125.6|125.5|125.6|125.5|125.6|125.5|125.6|125.5|7803
1606996600000|2020-12-03 11:56:40|125.55|125.55|125.5|125.45|125.6|125.55|125.5|125.4|103406
1606996610000|2020-12-03 11:56:50|125.45|125.4|125.5|125.4|125.5|125.4|125.45|125.4|2683
1606996620000|2020-12-03 11:57:00|125.55|125.45|125.65|125.55|125.65|125.55|125.55|125.45|55823
1606996630000|2020-12-03 11:57:10|125.75|125.6|125.7|125.65|125.85|125.7|125.7|125.6|9319
1606996640000|2020-12-03 11:57:20|125.75|125.7|125.75|125.65|125.85|125.7|125.75|125.65|22979
1606996650000|2020-12-03 11:57:30||125.7||125.7||125.7||125.7|226
1606996660000|2020-12-03 11:57:40|125.8|125.65|125.75|125.6|125.8|125.65|125.75|125.55|28155
1606996670000|2020-12-03 11:57:50|125.7|125.55|125.55|125.45|125.7|125.55|125.55|125.45|2609
1606996690000|2020-12-03 11:58:10|125.5|125.4|125.4|125.25|125.5|125.4|125.35|125.25|26384
1606996700000|2020-12-03 11:58:20|125.35|125.2|125.25|125.15|125.4|125.2|125.25|125.15|15691
1606996710000|2020-12-03 11:58:30|125.35|125.2|125.5|125.35|125.5|125.4|125.35|125.2|47433
1606996720000|2020-12-03 11:58:40|125.55|125.4|125.65|125.45|125.65|125.55|125.55|125.4|11304
1606996730000|2020-12-03 11:58:50|125.6|125.4|125.6|125.5|125.7|125.55|125.55|125.4|11005
1606996740000|2020-12-03 11:59:00|125.65|125.55|125.65|125.5|125.75|125.6|125.65|125.5|7560
1606996750000|2020-12-03 11:59:10|||||||||13319
1606996760000|2020-12-03 11:59:20|125.6|125.45|125.55|125.4|125.6|125.5|125.55|125.4|41229
1606996770000|2020-12-03 11:59:30||125.45||125.45||125.45||125.45|23132
1606996780000|2020-12-03 11:59:40|125.65|125.5|125.6|125.45|125.8|125.65|125.6|125.45|48801
1606996790000|2020-12-03 11:59:50|125.55|125.5|125.6|125.55|125.7|125.55|125.55|125.5|45618
1606996800000|2020-12-03 12:00:00|125.7|125.5|125.6|125.45|125.7|125.5|125.5|125.4|28659
1606996810000|2020-12-03 12:00:10|125.55|125.55|125.6|125.5|125.6|125.55|125.55|125.45|30459
1606996820000|2020-12-03 12:00:20|125.65|125.55|125.55|125.45|125.65|125.55|125.55|125.45|10739
1606996830000|2020-12-03 12:00:30|125.6|125.5|125.6|125.55|125.6|125.55|125.6|125.5|4400
1606996840000|2020-12-03 12:00:40|125.55|125.5|125.55|125.5|125.6|125.5|125.55|125.5|19557
1606996850000|2020-12-03 12:00:50||125.45||125.45||125.45||125.45|5482
1606996870000|2020-12-03 12:01:10|125.5|125.5|125.55|125.45|125.55|125.5|125.5|125.45|19913
1606996880000|2020-12-03 12:01:20|||||||||6371
1606996890000|2020-12-03 12:01:30|||||||||2297
1606996900000|2020-12-03 12:01:40|||||||||392
1606996910000|2020-12-03 12:01:50||125.5||125.45||125.5||125.45|741
1606996920000|2020-12-03 12:02:00|||||||||3422
1606996930000|2020-12-03 12:02:10|125.5||125.5||125.5||125.5||13359
1606996940000|2020-12-03 12:02:20|125.55|125.5|125.45|125.3|125.6|125.5|125.4|125.3|38677
1606996950000|2020-12-03 12:02:30|125.5|125.35|125.45|125.3|125.55|125.35|125.35|125.25|14901
1606996960000|2020-12-03 12:02:40|||||||||16269
1606996970000|2020-12-03 12:02:50|||||||||2000
1606996980000|2020-12-03 12:03:00|125.4|125.35|125.2|125.1|125.4|125.35|125.2|125.1|37562
1606996990000|2020-12-03 12:03:10|125.15|125.05|125.15|125.05|125.15|125.05|125.15|125.05|1841
1606997000000|2020-12-03 12:03:20|125.1|125|125.05|125|125.1|125.05|125.05|125|14423
1606997010000|2020-12-03 12:03:30|125.1|124.95|124.75|124.65|125.1|124.95|124.75|124.65|102881
1606997020000|2020-12-03 12:03:40|124.7|124.6|124.65|124.45|124.75|124.6|124.3|124.25|236988
1606997030000|2020-12-03 12:03:50|124.4|124.4|124.4|124.35|124.6|124.4|124.35|124.25|56023
1606997040000|2020-12-03 12:04:00|124.45|124.3|124.4|124.25|124.5|124.35|124.3|124.2|44328
1606997050000|2020-12-03 12:04:10|124.45|124.3|124.45|124.3|124.45|124.3|124.35|124.25|7196
1606997060000|2020-12-03 12:04:20|124.5|124.35|124.55|124.4|124.55|124.4|124.5|124.3|25289
1606997070000|2020-12-03 12:04:30|124.6|124.35|124.25|124.15|124.6|124.35|124.25|124.15|127659
1606997080000|2020-12-03 12:04:40|124|124.1|123.8|123.7|124.2|124.1|123.8|123.7|132378
1606997090000|2020-12-03 12:04:50|123.85|123.75|123.95|123.85|124.05|123.95|123.85|123.75|64685
1606997100000|2020-12-03 12:05:00|123.7|123.8|123.85|123.7|123.95|123.8|123.7|123.65|75731
1606997110000|2020-12-03 12:05:10|123.95|123.75|123.75|123.6|123.95|123.75|123.75|123.55|49142
1606997120000|2020-12-03 12:05:20|123.7|123.65|123.75|123.55|123.75|123.65|123.65|123.55|51680
1606997130000|2020-12-03 12:05:30|123.7|123.6|123.6|123.5|123.75|123.6|123.5|123.4|78189
1606997140000|2020-12-03 12:05:40|123.55|123.45|123.65|123.5|123.65|123.5|123.55|123.45|19882
1606997150000|2020-12-03 12:05:50|123.6|123.6|123.45|123.35|123.65|123.6|123.4|123.35|60590
1606997160000|2020-12-03 12:06:00|123.5|123.4|123.75|123.6|123.75|123.6|123.5|123.35|53354
1606997170000|2020-12-03 12:06:10|123.7|123.7|123.7|123.6|123.7|123.7|123.65|123.5|5065
1606997180000|2020-12-03 12:06:20|123.75|123.65|123.95|123.75|124|123.85|123.7|123.6|61314
1606997190000|2020-12-03 12:06:30|124|123.8|124.2|124.1|124.25|124.1|124|123.8|38140
1606997200000|2020-12-03 12:06:40|124.15|124.05|124.35|124.25|124.35|124.25|124.15|124.05|56875
1606997210000|2020-12-03 12:06:50|124.4|124.3|124.8|124.65|124.8|124.65|124.4|124.25|82408
1606997220000|2020-12-03 12:07:00|124.75|124.6|124.55|124.35|124.75|124.6|124.35|124.25|220377
1606997230000|2020-12-03 12:07:10|124.65|124.8|125.1|124.9|125.25|125.05|124.65|124.4|245785
1606997240000|2020-12-03 12:07:20|125.15|124.95|125|124.9|125.4|125.2|125|124.9|16768
1606997250000|2020-12-03 12:07:30|124.95|124.85|124.75|124.6|125.05|124.9|124.75|124.5|106558
1606997260000|2020-12-03 12:07:40|124.8|124.65|125.15|125|125.15|125|124.8|124.65|36677
1606997270000|2020-12-03 12:07:50|125.1|124.9|124.9|124.65|125.15|125|124.8|124.55|127625
1606997280000|2020-12-03 12:08:00|124.95|124.7|124.9|124.75|125.15|124.95|124.9|124.7|4601
1606997290000|2020-12-03 12:08:10|124.95|124.8|125.35|125.15|125.35|125.15|124.9|124.8|38983
1606997300000|2020-12-03 12:08:20|125.3|125.3|125.3|125.15|125.35|125.3|125.3|125.15|36328
1606997310000|2020-12-03 12:08:30||125.2||125.2||125.2||125.2|11423
1606997320000|2020-12-03 12:08:40|125.25|125.15|125.2|125.05|125.25|125.15|125.1|125|17673
1606997330000|2020-12-03 12:08:50|||||||||9671
1606997340000|2020-12-03 12:09:00|125.25|125.25|125.3|125.1|125.35|125.25|125.25|125.1|126262
1606997350000|2020-12-03 12:09:10|||||||||23703
1606997360000|2020-12-03 12:09:20|125.2|125|125.15|124.85|125.2|125|124.85|124.65|29189
1606997370000|2020-12-03 12:09:30|125.2|124.9|125.1|124.85|125.2|125.05|124.95|124.75|42104
1606997380000|2020-12-03 12:09:40|125.15|125|125.2|125.05|125.2|125.05|125.1|125|3558
1606997390000|2020-12-03 12:09:50|125.15|125.1|125.3|125.1|125.3|125.1|125.15|125.1|11276
1606997400000|2020-12-03 12:10:00|125.2||125.2||125.2||125.2||62216
1606997410000|2020-12-03 12:10:10|125.15|125.05|125.1|124.95|125.2|125.05|125.05|124.85|16399
1606997420000|2020-12-03 12:10:20|125.05|125|125.1|125|125.1|125|125.05|124.95|30194
1606997430000|2020-12-03 12:10:30|125.15|125.05|125.25|125.05|125.25|125.05|125.15|125.05|76583
1606997440000|2020-12-03 12:10:40|125.3|125.1|125.25|125.15|125.3|125.15|125.25|125.1|12914
1606997450000|2020-12-03 12:10:50|125.3|125.2|125.25|125.15|125.35|125.25|125.25|125.15|37723
1606997460000|2020-12-03 12:11:00|125.3|125.2|125.35|125.2|125.35|125.2|125.3|125.2|10299
1606997470000|2020-12-03 12:11:10|125.3|125.25|125.35|125.3|125.35|125.3|125.3|125.25|21433
1606997480000|2020-12-03 12:11:20|125.3|125.25|125.5|125.4|125.5|125.4|125.25|125.1|107498
1606997490000|2020-12-03 12:11:30|125.6|125.5|125.6|125.5|125.6|125.5|125.6|125.5|8505
1606997500000|2020-12-03 12:11:40|125.65|125.55|125.55|125.5|125.65|125.55|125.55|125.5|77749
1606997510000|2020-12-03 12:11:50|125.6|125.55|125.85|125.7|125.9|125.75|125.55|125.55|24762
1606997520000|2020-12-03 12:12:00|125.9|125.75|125.85|125.7|125.9|125.75|125.6|125.5|58646
1606997530000|2020-12-03 12:12:10|125.9|125.75|125.95|125.75|125.95|125.85|125.8|125.7|21053
1606997540000|2020-12-03 12:12:20|126|125.85|126|125.9|126.2|126.05|126|125.85|28725
1606997550000|2020-12-03 12:12:30|126.05|125.95|125.8|125.75|126.1|125.95|125.8|125.75|7935
1606997560000|2020-12-03 12:12:40|125.85|125.8|126.05|125.9|126.15|125.9|125.8|125.8|43635
1606997570000|2020-12-03 12:12:50|126.1|125.95|126.05|125.95|126.1|125.95|126|125.95|12010
1606997580000|2020-12-03 12:13:00|126|125.9|125.9|125.75|126|125.9|125.9|125.75|339771
1606997590000|2020-12-03 12:13:10||125.8||125.8||125.8||125.75|23167
1606997600000|2020-12-03 12:13:20|||||||||1534
1606997610000|2020-12-03 12:13:30|126|125.85|126|125.85|126.2|126.05|126|125.85|43043
1606997620000|2020-12-03 12:13:40|126.05|125.9|126|125.9|126.1|125.9|126|125.9|430
1606997630000|2020-12-03 12:13:50|125.9|125.8|126.1|125.9|126.1|125.9|125.75|125.55|39486
1606997640000|2020-12-03 12:14:00|126.05||126||126.05||126||14546
1606997650000|2020-12-03 12:14:10|125.95|125.85|125.85|125.75|125.95|125.85|125.85|125.75|20326
1606997660000|2020-12-03 12:14:20|125.8|125.6|125.7|125.55|125.8|125.65|125.7|125.55|12937
1606997670000|2020-12-03 12:14:30|125.65||125.65||125.65||125.65||29287
1606997680000|2020-12-03 12:14:40|125.7|125.6|125.6|125.5|125.75|125.65|125.6|125.5|33779
1606997690000|2020-12-03 12:14:50|125.55|125.4|125.5|125.4|125.55|125.4|125.5|125.35|1700
1606997700000|2020-12-03 12:15:00|125.55|125.45|125.55|125.45|125.55|125.45|125.55|125.45|23492
1606997710000|2020-12-03 12:15:10|125.5|125.4|125.5|125.4|125.5|125.4|125.5|125.4|43010
1606997720000|2020-12-03 12:15:20|125.55|125.45|125.9|125.7|126|125.85|125.55|125.4|21208
1606997740000|2020-12-03 12:15:40|125.85|125.65|125.8|125.65|125.85|125.7|125.75|125.6|23419
1606997750000|2020-12-03 12:15:50|125.75||125.75||125.75||125.75||3741
1606997760000|2020-12-03 12:16:00|125.85|125.7|125.85|125.75|125.85|125.75|125.8|125.65|11374
1606997770000|2020-12-03 12:16:10|125.8|125.6|125.75|125.55|125.8|125.6|125.7|125.5|14486
1606997780000|2020-12-03 12:16:20|125.8|125.6|125.85|125.65|125.85|125.75|125.8|125.6|6900
1606997790000|2020-12-03 12:16:30|125.9|125.7|125.9|125.8|125.9|125.8|125.9|125.7|2357
1606997800000|2020-12-03 12:16:40|125.85|125.75|125.6|125.5|125.85|125.8|125.6|125.5|24472
1606997810000|2020-12-03 12:16:50|125.5|125.45|125.6|125.5|125.6|125.5|125.5|125.35|22811
1606997820000|2020-12-03 12:17:00|125.65|125.55|125.8|125.7|125.8|125.7|125.65|125.55|43841
1606997830000|2020-12-03 12:17:10|125.85|125.75|126|125.85|126.05|125.95|125.85|125.75|24854
1606997840000|2020-12-03 12:17:20|125.95||125.95||125.95||125.95||0
1606997850000|2020-12-03 12:17:30|||||||||21735
1606997860000|2020-12-03 12:17:40|125.9|125.8|126.05|125.9|126.05|125.9|125.8|125.65|27379
1606997870000|2020-12-03 12:17:50|126|125.95|126.25|126.15|126.25|126.15|126|125.95|76810
1606997880000|2020-12-03 12:18:00|126.2|126.05|126|125.75|126.25|126.1|126|125.75|31880
1606997890000|2020-12-03 12:18:10||125.85||125.9||125.9||125.85|12599
1606997900000|2020-12-03 12:18:20|||||||||5000
1606997910000|2020-12-03 12:18:30|126.05|125.95|126.25|126.15|126.3|126.2|126.05|125.95|67365
1606997920000|2020-12-03 12:18:40|126.3|126.3|126.25|126.15|126.35|126.3|126.25|126.15|39820
1606997930000|2020-12-03 12:18:50|126.3|126.2|126.35|126.2|126.4|126.25|126.25|126.15|28522
1606997940000|2020-12-03 12:19:00|126.25|126.15|126.15|126|126.25|126.15|126.1|126|27457
1606997950000|2020-12-03 12:19:10|126.2|126.05|126.1|126|126.2|126.05|126.1|126|8453
1606997960000|2020-12-03 12:19:20|||||||||5026
1606997970000|2020-12-03 12:19:30|126.15|126.05|126.15|126.05|126.15|126.05|126.1|126|14391
1606997980000|2020-12-03 12:19:40|126.1|126.1|126.1|126.05|126.1|126.1|126.1|126|17324
1606997990000|2020-12-03 12:19:50|||||||||22337
1606998000000|2020-12-03 12:20:00|126.05|126|126.1|126.05|126.15|126.05|126.05|126|4970
1606998010000|2020-12-03 12:20:10|126.05|126|126|125.9|126.05|126|125.95|125.9|9373
1606998020000|2020-12-03 12:20:20|125.95||125.95||125.95||125.95||9769
1606998030000|2020-12-03 12:20:30|125.9|125.85|125.85|125.7|125.9|125.85|125.85|125.65|18788
1606998040000|2020-12-03 12:20:40|125.8|125.75|125.95|125.85|125.95|125.85|125.8|125.75|9210
1606998050000|2020-12-03 12:20:50|||||||||7276
1606998060000|2020-12-03 12:21:00|125.9|125.9|125.8|125.65|125.9|125.9|125.8|125.65|30483
1606998080000|2020-12-03 12:21:20|||||||||2385
1606998090000|2020-12-03 12:21:30|125.85|125.7|125.85|125.7|125.95|125.85|125.85|125.65|14976
1606998100000|2020-12-03 12:21:40||125.75||125.7||125.75||125.7|93978
1606998110000|2020-12-03 12:21:50|125.9|125.75|125.9|125.85|125.9|125.85|125.9|125.75|9636
1606998120000|2020-12-03 12:22:00|125.85|125.8|125.75|125.65|125.85|125.8|125.75|125.6|30622
1606998130000|2020-12-03 12:22:10|125.7|125.6|125.65|125.55|125.7|125.6|125.6|125.5|7944
1606998140000|2020-12-03 12:22:20|125.6|125.5|125.55|125.4|125.65|125.5|125.55|125.4|56719
1606998150000|2020-12-03 12:22:30||125.45||125.45||125.45||125.45|1850
1606998160000|2020-12-03 12:22:40|||||||||1000
1606998170000|2020-12-03 12:22:50|125.5|125.35|125.4|125.3|125.5|125.4|125.4|125.3|34066
1606998180000|2020-12-03 12:23:00|125.45|125.35|125.85|125.65|125.85|125.65|125.45|125.35|9937
1606998190000|2020-12-03 12:23:10|125.9|125.7|125.95|125.75|126|125.8|125.65|125.5|42419
1606998200000|2020-12-03 12:23:20|126|125.8|125.9|125.8|126|125.8|125.9|125.75|29457
1606998210000|2020-12-03 12:23:30|125.85|125.75|125.65|125.45|125.9|125.8|125.5|125.45|32189
1606998220000|2020-12-03 12:23:40|||||||||969
1606998230000|2020-12-03 12:23:50|125.6|125.4|125.3|125.2|125.6|125.4|125.3|125.1|27758
1606998240000|2020-12-03 12:24:00|125.4|125.25|125.35|125.15|125.45|125.25|125.35|125.15|25662
1606998250000|2020-12-03 12:24:10|125.2|125.2|125.35|125.2|125.35|125.2|125.2|125.2|18849
1606998260000|2020-12-03 12:24:20|||||||||2342
1606998270000|2020-12-03 12:24:30|125.3|125.25|125.2|125.15|125.35|125.25|125.2|125.15|14233
1606998280000|2020-12-03 12:24:40|125.15|125.1|125|124.9|125.2|125.1|125|124.9|55739
1606998290000|2020-12-03 12:24:50|124.95|124.85|125|124.9|125|124.9|124.95|124.85|16355
1606998300000|2020-12-03 12:25:00|124.95|124.85|124.8|124.7|124.95|124.85|124.8|124.65|122411
1606998310000|2020-12-03 12:25:10||124.65||124.65||124.65||124.65|12107
1606998320000|2020-12-03 12:25:20|124.85|124.7|124.85|124.75|124.9|124.8|124.8|124.7|5079
1606998330000|2020-12-03 12:25:30|124.9|124.8|124.85|124.75|124.9|124.85|124.85|124.75|16142
1606998340000|2020-12-03 12:25:40|124.8|124.7|124.65|124.5|124.8|124.7|124.6|124.45|42067
1606998350000|2020-12-03 12:25:50|124.5|124.45|124.75|124.7|124.85|124.75|124.5|124.45|38101
1606998360000|2020-12-03 12:26:00|124.85|124.75|124.85|124.75|124.9|124.8|124.85|124.75|16117
1606998370000|2020-12-03 12:26:10|124.8|124.65|124.7|124.6|124.8|124.65|124.7|124.6|12034
1606998380000|2020-12-03 12:26:20|||||||||217194
1606998390000|2020-12-03 12:26:30|124.65|124.5|124.55|124.5|124.65|124.55|124.55|124.5|11210
1606998400000|2020-12-03 12:26:40|||||||||25616
1606998410000|2020-12-03 12:26:50|124.6|124.55|124.15|124.05|124.65|124.6|124.15|124|98314
1606998420000|2020-12-03 12:27:00|124.2|124.1|124.6|124.5|124.6|124.55|124.2|124.1|39017
1606998430000|2020-12-03 12:27:10|124.55|124.55|124.8|124.6|124.85|124.65|124.5|124.45|13893
1606998440000|2020-12-03 12:27:20|124.5|124.65|124.35|124.2|124.75|124.65|124.2|124.15|143044
1606998450000|2020-12-03 12:27:30|124.3|124.25|124.35|124.3|124.6|124.45|124.3|124.2|88509
1606998460000|2020-12-03 12:27:40|124.4|124.35|124.45|124.3|124.5|124.35|124.4|124.3|7072
1606998470000|2020-12-03 12:27:50|124.5|124.35|124.45|124.3|124.5|124.35|124.45|124.3|8221
1606998480000|2020-12-03 12:28:00|||||||||2193
1606998490000|2020-12-03 12:28:10|124.4|124.4|124.35|124.25|124.4|124.4|124.25|124.2|40871
1606998500000|2020-12-03 12:28:20|124.45|124.3|124.45|124.35|124.5|124.35|124.35|124.3|11936
1606998510000|2020-12-03 12:28:30|124.4|124.3|124.25|124.1|124.4|124.3|124.2|124.1|25991
1606998520000|2020-12-03 12:28:40|124.2|124.05|124.1|124|124.25|124.1|124|123.9|65718
1606998530000|2020-12-03 12:28:50|124.15|124.05|124.25|124.1|124.3|124.1|124.15|124.05|28556
1606998540000|2020-12-03 12:29:00|124.3||124.3||124.3||124.3||1645
1606998550000|2020-12-03 12:29:10|124.25||124.25||124.25||124.25||2426
1606998560000|2020-12-03 12:29:20|124.2|124.05|124.3|124.15|124.3|124.15|124.1|124|16676
1606998570000|2020-12-03 12:29:30|124.35|124.2|124.35|124.15|124.4|124.25|124.25|124.15|4041
1606998580000|2020-12-03 12:29:40|124.3|124.1|124.25|124.1|124.3|124.1|124.25|124.1|14487
1606998590000|2020-12-03 12:29:50|||||||||1760
1606998600000|2020-12-03 12:30:00|124.2|124.05|124.25|124.1|124.35|124.15|124.1|124.05|107046
1606998610000|2020-12-03 12:30:10|124.3|124.15|124.5|124.35|124.5|124.35|124.3|124.15|4800
1606998620000|2020-12-03 12:30:20|124.45|124.4|124.6|124.5|124.65|124.5|124.45|124.4|10441
1606998630000|2020-12-03 12:30:30|124.65|124.45|124.3|124.15|124.65|124.5|124.15|124.1|55289
1606998640000|2020-12-03 12:30:40|124.25|124.1|124.2|124.1|124.3|124.15|124.15|124|5502
1606998650000|2020-12-03 12:30:50|124.3|124.15|124.4|124.2|124.4|124.2|124.3|124.15|2804
1606998660000|2020-12-03 12:31:00|124.15|124.15|124.15|124.1|124.35|124.15|124.15|124.1|76170
1606998670000|2020-12-03 12:31:10|124.2|124.15|124.1|124|124.25|124.15|124.1|124|21620
1606998680000|2020-12-03 12:31:20|||||||||6417
1606998690000|2020-12-03 12:31:30|124.15||124.15||124.15||124.15||942
1606998700000|2020-12-03 12:31:40|124.2|124.05|124.3|124.25|124.4|124.25|124.15|124.05|16323
1606998710000|2020-12-03 12:31:50|124.35|124.2|124.3|124.2|124.35|124.2|124.3|124.15|4619
1606998720000|2020-12-03 12:32:00|124.35|124.15|124.3|124.15|124.35|124.15|124.3|124.15|3450
1606998730000|2020-12-03 12:32:10|124.35|124.2|124.35|124.2|124.45|124.3|124.3|124.15|43481
1606998740000|2020-12-03 12:32:20|124.3|124.25|124.35|124.25|124.45|124.3|124.3|124.15|15892
1606998760000|2020-12-03 12:32:40|124.3|124.2|124.3|124.2|124.3|124.2|124.3|124.2|3802
1606998770000|2020-12-03 12:32:50|||||||||390
1606998780000|2020-12-03 12:33:00|124.25|124.15|124.15|124.1|124.25|124.15|124.1|124.05|40793
1606998790000|2020-12-03 12:33:10|124.2|124.15|124.15|124.05|124.3|124.15|124.15|124.05|61450
1606998800000|2020-12-03 12:33:20|124.2|124.1|124.35|124.15|124.35|124.2|124.15|124.1|17833
1606998810000|2020-12-03 12:33:30|124.3||124.3||124.3||124.3||0
1606998820000|2020-12-03 12:33:40|124.35|124.2|124.3|124.2|124.35|124.25|124.3|124.2|5165
1606998830000|2020-12-03 12:33:50|124.35||124.35||124.35||124.35||11074
1606998840000|2020-12-03 12:34:00|124.3|124.25|124.3|124.15|124.3|124.25|124.25|124.15|16654
1606998850000|2020-12-03 12:34:10|124.25|124.1|123.95|123.85|124.25|124.1|123.95|123.85|157456
1606998870000|2020-12-03 12:34:30|123.9|123.8|123.7|123.6|123.95|123.85|123.7|123.6|86251
1606998880000|2020-12-03 12:34:40|123.65|123.55|123.55|123.45|123.7|123.55|123.55|123.45|26685
1606998890000|2020-12-03 12:34:50|123.45|123.4|123.55|123.5|123.75|123.65|123.45|123.4|70091
1606998900000|2020-12-03 12:35:00|123.5|123.45|123.55|123.45|123.6|123.55|123.5|123.45|10598
1606998910000|2020-12-03 12:35:10|123.6|123.5|123.65|123.55|123.7|123.65|123.6|123.5|33445
1606998920000|2020-12-03 12:35:20|123.6|123.5|123.65|123.55|123.7|123.65|123.55|123.45|171457
1606998930000|2020-12-03 12:35:30|123.55|123.5|123.55|123.5|123.65|123.5|123.55|123.5|15839
1606998940000|2020-12-03 12:35:40|||||||||1199
1606998950000|2020-12-03 12:35:50|||||||||7945
1606998960000|2020-12-03 12:36:00|123.5|123.4|123.5|123.4|123.5|123.5|123.5|123.4|33549
1606998970000|2020-12-03 12:36:10|123.55|123.45|123.55|123.5|123.7|123.6|123.55|123.45|20596
1606998980000|2020-12-03 12:36:20|123.65|123.55|123.7|123.55|123.7|123.6|123.55|123.45|23717
1606998990000|2020-12-03 12:36:30|123.8|123.6|123.85|123.7|123.9|123.7|123.7|123.6|22176
1606999000000|2020-12-03 12:36:40|123.8|123.65|123.85|123.6|123.85|123.65|123.75|123.6|2118
1606999010000|2020-12-03 12:36:50|123.8|123.65|123.85|123.7|123.9|123.7|123.75|123.65|19004
1606999020000|2020-12-03 12:37:00|123.8||123.85||123.85||123.8||25569
1606999030000|2020-12-03 12:37:10|123.9|123.75|123.7|123.6|123.95|123.75|123.7|123.6|41825
1606999040000|2020-12-03 12:37:20|123.8|123.65|123.8|123.65|123.9|123.75|123.7|123.6|15348
1606999050000|2020-12-03 12:37:30|123.9|123.7|123.95|123.85|123.95|123.85|123.9|123.7|13847
1606999060000|2020-12-03 12:37:40|124|123.9|124.2|124.05|124.25|124.05|124|123.9|8971
1606999070000|2020-12-03 12:37:50|124.15|124|124|123.9|124.15|124|124|123.9|47063
1606999080000|2020-12-03 12:38:00|124.1|123.95|124|123.95|124.1|123.95|123.95|123.9|10385
1606999090000|2020-12-03 12:38:10|124.1|123.9|124|123.95|124.1|123.95|124|123.9|19426
1606999100000|2020-12-03 12:38:20|124.1|124|124.1|124|124.15|124|124.1|124|11341
1606999110000|2020-12-03 12:38:30|124.15|124.05|124.2|124.05|124.2|124.1|124.15|124.05|8384
1606999120000|2020-12-03 12:38:40|124.1|124|124.05|123.9|124.1|124|123.95|123.85|38028
1606999130000|2020-12-03 12:38:50|124|123.85|124|123.95|124.05|124|123.95|123.85|14131
1606999140000|2020-12-03 12:39:00|123.95|123.9|123.95|123.85|123.95|123.9|123.8|123.65|11676
1606999150000|2020-12-03 12:39:10|123.9|123.8|123.8|123.65|123.9|123.8|123.75|123.65|39881
1606999160000|2020-12-03 12:39:20|123.85|123.7|123.95|123.85|123.95|123.85|123.85|123.7|7909
1606999170000|2020-12-03 12:39:30|123.9|123.8|123.95|123.9|123.95|123.9|123.9|123.75|16034
1606999180000|2020-12-03 12:39:40|124|123.95|123.95|123.85|124.1|124|123.95|123.8|12931
1606999190000|2020-12-03 12:39:50|||||||||414
1606999200000|2020-12-03 12:40:00|123.9|123.8|123.9|123.75|123.9|123.8|123.75|123.65|11948
1606999210000|2020-12-03 12:40:10|123.85|123.8|123.9|123.75|123.9|123.8|123.85|123.75|11797
1606999220000|2020-12-03 12:40:20|123.85|123.8|123.8|123.6|123.85|123.8|123.75|123.55|28188
1606999230000|2020-12-03 12:40:30|123.75||123.75||123.75||123.75||0
1606999240000|2020-12-03 12:40:40|||||||||110
1606999250000|2020-12-03 12:40:50|123.8|123.7|123.9|123.85|123.9|123.85|123.8|123.7|2923
1606999260000|2020-12-03 12:41:00|123.95|123.9|123.85|123.75|124|123.9|123.8|123.65|28653
1606999270000|2020-12-03 12:41:10|123.95|123.8|124|123.9|124|123.95|123.95|123.8|2748
1606999280000|2020-12-03 12:41:20|124.05|123.95|124.15|124.05|124.15|124.05|124|123.95|6176
1606999290000|2020-12-03 12:41:30|||||||||4399
1606999300000|2020-12-03 12:41:40|124.1|124.1|124|123.95|124.1|124.1|124|123.85|36081
1606999310000|2020-12-03 12:41:50|123.95|123.9|124.2|124.05|124.2|124.05|123.95|123.85|9828
1606999320000|2020-12-03 12:42:00|124.25|124.1|124.2|124.1|124.25|124.1|124.2|124.1|0
1606999330000|2020-12-03 12:42:10|124.25|124.15|124.65|124.5|124.7|124.55|124.25|124.15|30610
1606999340000|2020-12-03 12:42:20|124.6|124.45|124.45|124.35|124.65|124.45|124.45|124.3|6538
1606999350000|2020-12-03 12:42:30|124.4|124.3|124.4|124.25|124.45|124.35|124.3|124.15|17965
1606999360000|2020-12-03 12:42:40|||||||||17999
1606999370000|2020-12-03 12:42:50|124.35|124.3|124.3|124.25|124.4|124.3|124.3|124.25|1376
1606999380000|2020-12-03 12:43:00|124.35|124.3|124.35|124.3|124.35|124.3|124.3|124.25|14544
1606999390000|2020-12-03 12:43:10|124.3|124.25|124.15|124|124.3|124.25|124.15|124|18816
1606999400000|2020-12-03 12:43:20|124.1|123.95|124.15|124|124.15|124|124|123.9|15290
1606999410000|2020-12-03 12:43:30|124.2|124.05|124.15|124.1|124.3|124.1|124.15|124.05|6770
1606999420000|2020-12-03 12:43:40|124.25||124.25||124.25||124.25||8564
1606999430000|2020-12-03 12:43:50|124.3|124.15|124.3|124.15|124.35|124.2|124.3|124.15|1125
1606999440000|2020-12-03 12:44:00|124.2|124.2|124.3|124.1|124.3|124.2|124.2|124.1|13189
1606999450000|2020-12-03 12:44:10|124.35|124.15|124.35|124.2|124.35|124.2|124.35|124.1|1838
1606999460000|2020-12-03 12:44:20|124.3|124.15|124.3|124.15|124.3|124.15|124.3|124.15|8704
1606999470000|2020-12-03 12:44:30||124.1||124.15||124.15||124.1|10614
1606999480000|2020-12-03 12:44:40|124.25|124.1|124.05|124|124.25|124.1|124.05|124|12272
1606999490000|2020-12-03 12:44:50|124|123.9|124.15|124.05|124.2|124.05|124|123.9|23220
1606999500000|2020-12-03 12:45:00|124.1|124|124|123.8|124.1|124|123.9|123.8|10715
1606999510000|2020-12-03 12:45:10|123.95|123.95|123.95|123.8|124|123.95|123.95|123.8|5000
1606999520000|2020-12-03 12:45:20|124|123.95|124.2|124.1|124.2|124.1|123.95|123.8|10342
1606999530000|2020-12-03 12:45:30|124.3|124.15|124.3|124.15|124.3|124.2|124.15|124.1|10234
1606999540000|2020-12-03 12:45:40|124.35|124.2|124.3|124.15|124.35|124.2|124.3|124.15|7631
1606999550000|2020-12-03 12:45:50|124.35|124.2|124.35|124.2|124.35|124.2|124.35|124.2|7997
1606999560000|2020-12-03 12:46:00|124.45|124.25|124.45|124.3|124.5|124.3|124.35|124.25|11417
1606999580000|2020-12-03 12:46:20|124.5|124.35|124.6|124.45|124.6|124.45|124.5|124.35|3938
1606999590000|2020-12-03 12:46:30|124.65|124.5|124.7|124.6|124.7|124.6|124.65|124.45|32211
1606999600000|2020-12-03 12:46:40|124.75|124.65|124.7|124.6|124.85|124.65|124.55|124.5|61117
1606999610000|2020-12-03 12:46:50|124.65|124.55|124.6|124.45|124.65|124.55|124.35|124.25|38393
1606999620000|2020-12-03 12:47:00|124.65|124.5|124.55|124.35|124.8|124.55|124.55|124.35|10024
1606999630000|2020-12-03 12:47:10|124.5||124.5||124.55||124.5||0
1606999650000|2020-12-03 12:47:30|124.55|124.4|124.7|124.5|124.7|124.55|124.55|124.4|15001
1606999660000|2020-12-03 12:47:40|||||||||4642
1606999670000|2020-12-03 12:47:50||124.55||124.55||124.55||124.5|2753
1606999680000|2020-12-03 12:48:00|124.75|124.6|124.8|124.65|124.85|124.65|124.75|124.6|3542
1606999690000|2020-12-03 12:48:10|124.75|124.6|124.55|124.4|124.75|124.6|124.55|124.4|19835
1606999710000|2020-12-03 12:48:30|124.6|124.45|124.65|124.45|124.75|124.55|124.6|124.45|2097
1606999720000|2020-12-03 12:48:40||124.5||124.45||124.5||124.45|6134
1606999730000|2020-12-03 12:48:50||124.5||124.45||124.5||124.45|0
1606999740000|2020-12-03 12:49:00||124.5||124.45||124.5||124.45|0
1606999750000|2020-12-03 12:49:10|124.6||124.5||124.6||124.5||19189
1606999760000|2020-12-03 12:49:20|124.45|124.4|124.45|124.35|124.5|124.4|124.45|124.25|57909
1606999770000|2020-12-03 12:49:30|124.55|124.4|124.65|124.45|124.65|124.45|124.55|124.4|20062
1606999780000|2020-12-03 12:49:40|124.6|124.5|124.5|124.35|124.6|124.5|124.5|124.35|44519
1606999790000|2020-12-03 12:49:50|124.45|124.3|124.45|124.25|124.45|124.3|124.45|124.25|20455
1606999800000|2020-12-03 12:50:00|124.4|124.2|124.25|124.15|124.4|124.2|124.25|124.15|10025
1606999810000|2020-12-03 12:50:10|124.3|124.1|124.2|124.05|124.3|124.1|124.2|124|21021
1606999820000|2020-12-03 12:50:20|||||||||3280
1606999830000|2020-12-03 12:50:30|124.15|124|124.05|123.85|124.15|124.05|123.9|123.85|22320
1606999840000|2020-12-03 12:50:40|124||124.05||124.05||123.95||3462
1606999850000|2020-12-03 12:50:50|123.95|123.8|123.95|123.8|123.95|123.8|123.9|123.8|50469
1606999860000|2020-12-03 12:51:00|123.9|123.75|123.8|123.65|123.9|123.75|123.7|123.6|9511
1606999870000|2020-12-03 12:51:10|123.7|123.6|123.8|123.7|123.8|123.7|123.7|123.6|15425
1606999880000|2020-12-03 12:51:20|123.75|123.65|123.75|123.6|123.75|123.65|123.65|123.6|11393
1606999890000|2020-12-03 12:51:30|123.8|123.65|123.85|123.8|123.95|123.85|123.75|123.6|33635
1606999900000|2020-12-03 12:51:40|123.9|123.75|123.95|123.85|123.95|123.85|123.8|123.75|6673
1606999910000|2020-12-03 12:51:50|124.05|123.9|124.35|124.2|124.35|124.2|123.95|123.9|13782
1606999920000|2020-12-03 12:52:00|124.4|124.25|124.2|124.1|124.45|124.35|124.2|124.1|22176
1606999930000|2020-12-03 12:52:10|||||||||903
1606999970000|2020-12-03 12:52:50|124.15|124.15|124.2|124.1|124.2|124.15|124.15|124.1|5697
1606999980000|2020-12-03 12:53:00|124.15|124.05|124.15|124.05|124.15|124.05|124.15|124.05|8224
1606999990000|2020-12-03 12:53:10|124.2|124.1|124.15|124.05|124.2|124.1|124.15|124.05|2827
1607000000000|2020-12-03 12:53:20|||||||||2422
1607000010000|2020-12-03 12:53:30|124.2|124.1|124.2|124.1|124.2|124.1|124.15|124.05|11224
1607000020000|2020-12-03 12:53:40|124.3|124.15|124.3|124.15|124.3|124.2|124.2|124.15|5897
1607000030000|2020-12-03 12:53:50|124.35|124.2|124.25|124.15|124.4|124.25|124.25|124.1|3275
1607000040000|2020-12-03 12:54:00|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.1|1730
1607000050000|2020-12-03 12:54:10|124.3|124.15|124.35|124.15|124.35|124.25|124.25|124.15|20105
1607000070000|2020-12-03 12:54:30|||||||||609
1607000080000|2020-12-03 12:54:40|||||||||98359
1607000090000|2020-12-03 12:54:50|124.25|124.1|123.85|123.65|124.25|124.1|123.6|123.55|128127
1607000100000|2020-12-03 12:55:00|123.8|123.6|123.75|123.7|123.8|123.7|123.75|123.6|8176
1607000110000|2020-12-03 12:55:10|123.8|123.65|123.95|123.8|123.95|123.8|123.8|123.6|21408
1607000120000|2020-12-03 12:55:20|124|123.85|123.95|123.9|124.05|123.9|123.9|123.85|38140
1607000130000|2020-12-03 12:55:30|123.9|123.85|123.8|123.7|123.9|123.85|123.75|123.7|11209
1607000140000|2020-12-03 12:55:40|123.85|123.75|124.2|124.05|124.2|124.05|123.85|123.75|33464
1607000160000|2020-12-03 12:56:00|124.25|124.1|124.25|124.15|124.25|124.15|124.25|124.1|12873
1607000170000|2020-12-03 12:56:10|124.3|124.2|124.3|124.2|124.3|124.2|124.3|124.15|808
1607000180000|2020-12-03 12:56:20|||||||||30666
1607000190000|2020-12-03 12:56:30|124.25|124.15|124.2|124.05|124.25|124.15|124.15|124.05|21985
1607000200000|2020-12-03 12:56:40||124.1||124.1||124.1||124.1|164
1607000210000|2020-12-03 12:56:50|||||||||3230
1607000240000|2020-12-03 12:57:20|124.25|124.05|124.05|124|124.25|124.05|124.05|124|14984
1607000250000|2020-12-03 12:57:30|124|123.95|124.2|124.1|124.25|124.1|124|123.9|86192
1607000260000|2020-12-03 12:57:40|||||||||70
1607000270000|2020-12-03 12:57:50|124.25|124.15|123.95|123.85|124.3|124.15|123.95|123.85|37640
1607000280000|2020-12-03 12:58:00||123.8||123.75||123.8||123.75|10549
1607000290000|2020-12-03 12:58:10|123.9|123.7|123.95|123.75|123.95|123.8|123.75|123.7|25811
1607000300000|2020-12-03 12:58:20|124|123.8|124|123.85|124|123.9|124|123.8|6525
1607000310000|2020-12-03 12:58:30|124.05|123.9|124.15|124|124.15|124|124.05|123.85|2490
1607000320000|2020-12-03 12:58:40|124.2|124.05|124.3|124.15|124.3|124.15|124.2|124.05|452
1607000340000|2020-12-03 12:59:00|124.35|124.2|124.35|124.2|124.35|124.2|124.35|124.15|1797
1607000360000|2020-12-03 12:59:20|124.4|124.25|124.3|124.2|124.5|124.35|124.3|124.15|32108
1607000370000|2020-12-03 12:59:30||124.15||124.15||124.15||124.15|300
1607000380000|2020-12-03 12:59:40|124.25|124.1|124|123.9|124.25|124.1|123.95|123.8|11112
1607000390000|2020-12-03 12:59:50|124.05|123.95|124.15|124|124.2|124|124.05|123.95|5459
1607000400000|2020-12-03 13:00:00|||||||||1100
1607000410000|2020-12-03 13:00:10|||||||||3430
1607000420000|2020-12-03 13:00:20|124.2|124.05|124.25|124.05|124.25|124.05|124.2|124.05|14467
1607000430000|2020-12-03 13:00:30|124.2|124|124|123.85|124.2|124|124|123.85|22152
1607000440000|2020-12-03 13:00:40|123.95|123.8|124.05|123.9|124.05|123.9|123.95|123.8|11241
1607000450000|2020-12-03 13:00:50|||||||||4035
1607000460000|2020-12-03 13:01:00|124|124|124.1|123.95|124.15|124|124|123.85|14577
1607000470000|2020-12-03 13:01:10|||||||||806
1607000480000|2020-12-03 13:01:20|124.05|124|123.85|123.7|124.05|124|123.85|123.7|9321
1607000490000|2020-12-03 13:01:30|123.8|123.65|123.85|123.65|123.9|123.75|123.75|123.6|4385
1607000500000|2020-12-03 13:01:40|123.8|123.6|123.8|123.65|123.85|123.65|123.75|123.6|2313
1607000510000|2020-12-03 13:01:50|123.75|123.6|123.75|123.55|123.75|123.6|123.65|123.5|40525
1607000520000|2020-12-03 13:02:00|123.65|123.5|123.65|123.6|123.65|123.6|123.65|123.5|0
1607000530000|2020-12-03 13:02:10|123.6|123.55|123.6|123.5|123.65|123.55|123.6|123.5|11323
1607000540000|2020-12-03 13:02:20|123.55||123.6||123.6||123.55||32705
1607000550000|2020-12-03 13:02:30|123.55|123.45|123.55|123.4|123.55|123.45|123.55|123.4|1301
1607000560000|2020-12-03 13:02:40|123.5|123.45|123.5|123.4|123.5|123.45|123.5|123.4|5384
1607000570000|2020-12-03 13:02:50|123.55|123.45|123.55|123.5|123.6|123.55|123.5|123.45|16390
1607000590000|2020-12-03 13:03:10|123.6|123.55|123.65|123.55|123.65|123.55|123.55|123.5|12987
1607000600000|2020-12-03 13:03:20|123.7|123.6|123.75|123.6|123.75|123.6|123.65|123.6|205064
1607000610000|2020-12-03 13:03:30|123.8|123.65|123.8|123.7|123.8|123.7|123.8|123.65|4201
1607000620000|2020-12-03 13:03:40|123.85|123.75|123.95|123.8|123.95|123.8|123.85|123.7|2148
1607000630000|2020-12-03 13:03:50|123.9|123.75|123.95|123.75|123.95|123.75|123.85|123.75|12765
1607000640000|2020-12-03 13:04:00|124|123.85|124|123.9|124|123.9|123.95|123.85|11347
1607000650000|2020-12-03 13:04:10|123.95|123.95|124|123.95|124|123.95|123.95|123.9|5662
1607000660000|2020-12-03 13:04:20|123.95|123.9|123.95|123.8|123.95|123.9|123.85|123.75|14128
1607000670000|2020-12-03 13:04:30|123.9|123.75|123.95|123.8|123.95|123.8|123.85|123.75|6405
1607000680000|2020-12-03 13:04:40|124|123.85|123.95|123.85|124|123.85|123.95|123.8|0
1607000690000|2020-12-03 13:04:50|123.9|123.8|123.9|123.8|123.9|123.8|123.85|123.8|3569
1607000700000|2020-12-03 13:05:00|||||||||10400
1607000710000|2020-12-03 13:05:10|123.95|123.85|123.95|123.75|123.95|123.85|123.85|123.75|37781
1607000720000|2020-12-03 13:05:20|||||||||15900
1607000730000|2020-12-03 13:05:30|124|123.8|124|123.9|124|123.9|123.95|123.75|992
1607000740000|2020-12-03 13:05:40|124.05|123.95|124.1|124|124.1|124|124|123.9|23222
1607000750000|2020-12-03 13:05:50|124.05|123.95|124|123.85|124.05|123.95|124|123.85|1632
1607000760000|2020-12-03 13:06:00|124.05|123.9|124.05|123.9|124.05|123.9|124|123.9|10574
1607000770000|2020-12-03 13:06:10|124||124||124||124||0
1607000780000|2020-12-03 13:06:20||123.95||123.95||123.95||123.95|3426
1607000790000|2020-12-03 13:06:30|124.05|124|124.35|124.2|124.35|124.2|124.05|124|13709
1607000800000|2020-12-03 13:06:40|124.3|124.25|124.35|124.25|124.35|124.25|124.3|124.2|7640
1607000820000|2020-12-03 13:07:00|124.3|124.2|124.3|124.1|124.3|124.2|124.25|124.1|10160
1607000830000|2020-12-03 13:07:10|||||||||996
1607000850000|2020-12-03 13:07:30|||||||||687
1607000860000|2020-12-03 13:07:40|||||||||2071
1607000870000|2020-12-03 13:07:50|124.35|124.2|124.3|124.2|124.35|124.25|124.3|124.1|10741
1607000880000|2020-12-03 13:08:00|124.35||124.3||124.35||124.3||27640
1607000900000|2020-12-03 13:08:20|124.35||124.3||124.35||124.3||3118
1607000910000|2020-12-03 13:08:30|124.25|124.15|124.3|124.1|124.35|124.15|124.15|124|22924
1607000930000|2020-12-03 13:08:50|124.35|124.15|124.3|124.15|124.55|124.35|124.3|124.15|73634
1607000940000|2020-12-03 13:09:00|||||||||3230
1607000950000|2020-12-03 13:09:10|124.25|124.1|124.2|124.05|124.25|124.15|124.15|124|26992
1607000960000|2020-12-03 13:09:20|||||||||4026
1607000980000|2020-12-03 13:09:40|||||||||791
1607000990000|2020-12-03 13:09:50|124.25|124.1|124.45|124.35|124.45|124.35|124.2|124.1|19105
1607001000000|2020-12-03 13:10:00|124.4|124.3|124.4|124.3|124.4|124.35|124.4|124.25|6695
1607001010000|2020-12-03 13:10:10|||||||||32075
1607001020000|2020-12-03 13:10:20|||||||||44024
1607001040000|2020-12-03 13:10:40|124.45|124.35|124.4|124.2|124.45|124.35|124.3|124.15|47666
1607001050000|2020-12-03 13:10:50|124.45|124.25|124.4|124.3|124.45|124.35|124.4|124.25|160
1607001060000|2020-12-03 13:11:00|124.35|124.25|124.35|124.15|124.35|124.25|124.35|124.15|3172
1607001070000|2020-12-03 13:11:10||124.2||124.2||124.2||124.2|0
1607001080000|2020-12-03 13:11:20|124.3|124.25|124.35|124.15|124.4|124.25|124.3|124.15|52883
1607001090000|2020-12-03 13:11:30|124.3||124.25||124.3||124.25||402
1607001100000|2020-12-03 13:11:40|124.2|124.1|124.2|124.1|124.2|124.1|124.15|124.05|21953
1607001110000|2020-12-03 13:11:50|124.15|124.05|124.15|124.05|124.15|124.05|124.15|124.05|18643
1607001120000|2020-12-03 13:12:00|124.2|124.1|124.2|124.1|124.2|124.1|124.2|124.05|5760
1607001130000|2020-12-03 13:12:10|||||||||4028
1607001140000|2020-12-03 13:12:20|124.3|124.15|124.45|124.3|124.45|124.3|124.3|124.15|87968
1607001150000|2020-12-03 13:12:30|124.55|124.35|124.7|124.6|124.75|124.6|124.5|124.35|104412
1607001160000|2020-12-03 13:12:40|124.75|124.65|125.4|125.35|125.4|125.35|124.75|124.65|241375
1607001170000|2020-12-03 13:12:50|125.45|125.4|125.85|125.7|125.9|125.75|125.45|125.35|83328
1607001180000|2020-12-03 13:13:00|125.9|125.75|125.8|125.7|125.9|125.8|125.75|125.7|17418
1607001190000|2020-12-03 13:13:10|125.75|125.65|125.6|125.4|125.75|125.65|125.55|125.4|46498
1607001200000|2020-12-03 13:13:20|125.55|125.45|125.2|125|125.55|125.45|125.2|125|9938
1607001210000|2020-12-03 13:13:30|125.25|125.05|125.3|125.1|125.35|125.25|125.25|125.05|10396
1607001220000|2020-12-03 13:13:40||125.15||125.15||125.15||125.15|546
1607001230000|2020-12-03 13:13:50|125.35|125.2|125.4|125.2|125.4|125.2|125.35|125.2|12367
1607001250000|2020-12-03 13:14:10||125.25||125.25||125.25||125.2|601
1607001260000|2020-12-03 13:14:20|125.35|125.2|125.2|125|125.35|125.2|125.2|125|15576
1607001270000|2020-12-03 13:14:30|125.25|125.05|125.15|125|125.3|125.15|125.1|125|7222
1607001280000|2020-12-03 13:14:40|125.1|125.05|125.15|125|125.15|125.05|125.1|125|1005
1607001290000|2020-12-03 13:14:50||125.05||125.05||125.05||125.05|3505
1607001300000|2020-12-03 13:15:00|125.2|125.1|125|124.85|125.35|125.15|124.9|124.8|49459
1607001310000|2020-12-03 13:15:10|125.05|124.9|125.1|124.95|125.2|125.05|125|124.9|24668
1607001330000|2020-12-03 13:15:30|125.15|125|125.1|124.95|125.2|125|125.1|124.95|3972
1607001350000|2020-12-03 13:15:50|125.15|125|125.1|124.95|125.2|125|125.1|124.95|4525
1607001360000|2020-12-03 13:16:00|125.05|124.85|125|124.85|125.05|124.85|125|124.85|12378
1607001370000|2020-12-03 13:16:10|124.95|124.95|125.1|124.95|125.2|125|124.95|124.85|7073
1607001380000|2020-12-03 13:16:20|125|125|125|124.95|125.1|125|125|124.85|9185
1607001390000|2020-12-03 13:16:30|124.95|124.85|124.95|124.85|124.95|124.85|124.95|124.85|649
1607001400000|2020-12-03 13:16:40|125|124.9|125.1|125|125.15|125|125|124.9|19622
1607001410000|2020-12-03 13:16:50|125.05|124.95|125.1|124.95|125.1|124.95|125.05|124.95|3700
1607001430000|2020-12-03 13:17:10|125.15|125|125.05|124.95|125.15|125.05|125.05|124.95|12569
1607001440000|2020-12-03 13:17:20|||||||||50000
1607001450000|2020-12-03 13:17:30|125|125|125.1|124.95|125.1|125|125|124.95|17665
1607001480000|2020-12-03 13:18:00|125||125||125||125||165
1607001500000|2020-12-03 13:18:20|125.1||125.1||125.1||125.1||11287
1607001510000|2020-12-03 13:18:30|||||||||4645
1607001520000|2020-12-03 13:18:40|125.05|125|125.1|125|125.1|125|125|124.95|13767
1607001530000|2020-12-03 13:18:50|125.2|125.05|125.4|125.25|125.4|125.25|125.1|125.05|2840
1607001540000|2020-12-03 13:19:00|125.3|125.2|125.15|125.05|125.3|125.2|125.15|125.05|10922
1607001550000|2020-12-03 13:19:10|125.25|125.1|125.15|125.1|125.25|125.1|125.15|125.1|500
1607001560000|2020-12-03 13:19:20|125.25|125.15|125.3|125.15|125.3|125.15|125.25|125.15|2535
1607001570000|2020-12-03 13:19:30||125.2||125.2||125.2||125.2|9618
1607001580000|2020-12-03 13:19:40|125.25|125.15|125.15|125.1|125.25|125.15|125.15|125.1|9067
1607001590000|2020-12-03 13:19:50|125.2||125.2||125.2||125.2||3477
1607001600000|2020-12-03 13:20:00|125.25|125.15|125.2|125.1|125.4|125.25|125.2|125.1|11687
1607001610000|2020-12-03 13:20:10|||||||||8000
1607001620000|2020-12-03 13:20:20|125.15|125.05|125.05|124.9|125.2|125.1|125|124.9|35389
1607001640000|2020-12-03 13:20:40||124.95||124.95||124.95||124.95|42880
1607001650000|2020-12-03 13:20:50|124.9|124.9|125.05|124.9|125.05|124.9|124.9|124.85|51720
1607001660000|2020-12-03 13:21:00|125.1|124.95|125.05|124.95|125.2|125.05|125.05|124.9|13491
1607001670000|2020-12-03 13:21:10|125|124.9|125|124.9|125|124.9|125|124.9|19545
1607001680000|2020-12-03 13:21:20|125.05|124.95|125.05|124.9|125.05|124.95|125|124.9|13949
1607001690000|2020-12-03 13:21:30|||||||||1128
1607001710000|2020-12-03 13:21:50|125|124.95|125.05|124.9|125.1|124.95|125|124.9|10443
1607001720000|2020-12-03 13:22:00|||||||||500
1607001730000|2020-12-03 13:22:10|||||||||20000
1607001740000|2020-12-03 13:22:20|||||||||3927
1607001760000|2020-12-03 13:22:40|125.1|125|125.1|125|125.1|125|125.1|125|284
1607001780000|2020-12-03 13:23:00|125.15|125.05|125|124.9|125.15|125.05|125|124.9|28991
1607001800000|2020-12-03 13:23:20|124.95|124.85|125.1|124.95|125.1|124.95|124.95|124.85|22961
1607001810000|2020-12-03 13:23:30|125.05|125|125.1|125|125.1|125|125.05|124.95|10841
1607001820000|2020-12-03 13:23:40|||||||||1972
1607001830000|2020-12-03 13:23:50|125.05|125.05|125.05|124.95|125.05|125.05|125|124.9|21280
1607001840000|2020-12-03 13:24:00|125.1|125|125|124.9|125.1|125|124.95|124.9|5381
1607001850000|2020-12-03 13:24:10|||||||||2873
1607001860000|2020-12-03 13:24:20|125.05|124.95|125.1|124.95|125.1|124.95|125.05|124.9|1072
1607001870000|2020-12-03 13:24:30|125.2|125|125.15|125.1|125.2|125.1|125.15|125|2460
1607001880000|2020-12-03 13:24:40|125.1|125.05|125.15|125.05|125.15|125.05|125.1|125|14181
1607001890000|2020-12-03 13:24:50|||||||||194539
1607001900000|2020-12-03 13:25:00|125.2|125.1|125.3|125.15|125.3|125.15|125.2|125.1|2273
1607001910000|2020-12-03 13:25:10|125|125.1|125.1|125|125.2|125.15|125|124.95|193517
1607001920000|2020-12-03 13:25:20|125.15|125.05|125.2|125|125.35|125.15|125.15|125|16343
1607001930000|2020-12-03 13:25:30|125.25|125.05|125.25|125.05|125.3|125.05|125.25|125.05|940
1607001940000|2020-12-03 13:25:40|125.3|125.15|125.2|125.15|125.35|125.2|125.2|125.1|9094
1607001950000|2020-12-03 13:25:50|125.15|125.1|125.1|125|125.15|125.1|125.1|125|215971
1607001960000|2020-12-03 13:26:00|||||||||6061
1607001970000|2020-12-03 13:26:10|125.15|125.05|125.15|125.05|125.15|125.05|125.15|125.05|7392
1607001980000|2020-12-03 13:26:20|125.1|125|125.1|125|125.15|125|125.1|125|16292
1607001990000|2020-12-03 13:26:30|125.15|125.05|125.15|125.05|125.15|125.05|125.15|125.05|2045
1607002000000|2020-12-03 13:26:40|125.2|125.1|125.25|125.1|125.25|125.1|125.2|125.1|2276
1607002010000|2020-12-03 13:26:50|125.3|125.15|125.3|125.2|125.35|125.2|125.3|125.15|6359
1607002020000|2020-12-03 13:27:00|125.35|125.25|125.35|125.25|125.35|125.25|125.35|125.25|4246
1607002030000|2020-12-03 13:27:10|||||||||200
1607002040000|2020-12-03 13:27:20|125.4|125.3|125.4|125.3|125.4|125.3|125.4|125.3|49070
1607002050000|2020-12-03 13:27:30|125.45|125.35|125.5|125.35|125.5|125.35|125.45|125.35|10913
1607002060000|2020-12-03 13:27:40||125.4||125.4||125.4||125.4|1512
1607002070000|2020-12-03 13:27:50||125.45||125.45||125.45||125.45|200
1607002080000|2020-12-03 13:28:00|125.55|125.4|125.45|125.35|125.55|125.4|125.35|125.3|36735
1607002090000|2020-12-03 13:28:10|125.5|125.4|125.5|125.4|125.55|125.4|125.45|125.4|18307
1607002100000|2020-12-03 13:28:20|125.55|125.35|125.5|125.4|125.55|125.4|125.45|125.35|18953
1607002110000|2020-12-03 13:28:30|125.55|125.45|125.5|125.4|125.55|125.45|125.5|125.4|3576
1607002130000|2020-12-03 13:28:50|||||||||4593
1607002140000|2020-12-03 13:29:00|125.55|125.45|125.65|125.45|125.65|125.45|125.55|125.45|5716
1607002150000|2020-12-03 13:29:10|125.6||125.65||125.65||125.6||42
1607002160000|2020-12-03 13:29:20|125.7|125.5|125.7|125.55|125.75|125.55|125.7|125.5|62979
1607002170000|2020-12-03 13:29:30|125.65|125.5|125.4|125.3|125.65|125.5|125.3|125.25|73062
1607002180000|2020-12-03 13:29:40|125.35|125.25|125.35|125.25|125.4|125.25|125.3|125.2|29817
1607002190000|2020-12-03 13:29:50|125.4|125.3|125.25|125.1|125.4|125.35|125.2|125|42306
1607002200000|2020-12-03 13:30:00|125.3|125.15|125.3|125.1|125.45|125.3|125.1|125.05|28706
1607002210000|2020-12-03 13:30:10|||||||||3985
1607002220000|2020-12-03 13:30:20|125.35|125.15|125.4|125.25|125.4|125.25|125.35|125.15|6162
1607002230000|2020-12-03 13:30:30|125.45|125.3|125.4|125.3|125.5|125.4|125.4|125.3|6069
1607002240000|2020-12-03 13:30:40|125.45|125.35|125.5|125.35|125.55|125.35|125.45|125.35|2139
1607002250000|2020-12-03 13:30:50|125.55|125.4|125.6|125.45|125.65|125.5|125.5|125.35|10478
1607002260000|2020-12-03 13:31:00|||||||||3720
1607002270000|2020-12-03 13:31:10|125.55|125.5|125.55|125.45|125.55|125.5|125.55|125.45|22870
1607002280000|2020-12-03 13:31:20|125.5|125.5|125.6|125.5|125.6|125.5|125.5|125.45|11946
1607002290000|2020-12-03 13:31:30|125.65|125.55|125.65|125.55|125.7|125.6|125.65|125.45|1600
1607002300000|2020-12-03 13:31:40|125.6|125.5|125.6|125.45|125.65|125.5|125.6|125.45|11487
1607002320000|2020-12-03 13:32:00||125.5||125.5||125.5||125.5|661
1607002330000|2020-12-03 13:32:10|125.55|125.45|125.55|125.45|125.55|125.45|125.55|125.45|23709
1607002340000|2020-12-03 13:32:20|125.5|125.4|125.35|125.25|125.55|125.45|125.35|125.2|16055
1607002350000|2020-12-03 13:32:30|125.4|125.3|125.45|125.35|125.45|125.35|125.4|125.3|6676
1607002360000|2020-12-03 13:32:40|||||||||19062
1607002370000|2020-12-03 13:32:50|125.5|125.4|125.45|125.35|125.5|125.4|125.4|125.35|67937
1607002380000|2020-12-03 13:33:00|125.4|125.3|125.4|125.3|125.4|125.3|125.35|125.3|12016
1607002390000|2020-12-03 13:33:10|125.35|125.25|125.35|125.2|125.35|125.3|125.3|125.2|16096
1607002400000|2020-12-03 13:33:20|125.3|125.25|125.3|125.25|125.3|125.25|125.3|125.25|3962
1607002410000|2020-12-03 13:33:30|125.25|125.2|125.3|125.2|125.3|125.2|125.25|125.15|11231
1607002420000|2020-12-03 13:33:40|125.35|125.25|125.35|125.3|125.35|125.3|125.35|125.25|6736
1607002430000|2020-12-03 13:33:50|125.3|125.25|125.35|125.3|125.35|125.3|125.3|125.15|12365
1607002440000|2020-12-03 13:34:00|125.3|125.25|125.3|125.15|125.3|125.3|125.3|125.15|26202
1607002450000|2020-12-03 13:34:10|125.35|125.2|125.25|125.15|125.35|125.2|125.2|125.1|19791
1607002460000|2020-12-03 13:34:20|125.2|125.1|125.2|125.1|125.2|125.1|125.2|125.1|2691
1607002470000|2020-12-03 13:34:30|125.25|125.15|125.25|125.15|125.25|125.15|125.25|125.15|11409
1607002480000|2020-12-03 13:34:40|125.3|125.2|125.35|125.2|125.35|125.25|125.25|125.15|4124
1607002490000|2020-12-03 13:34:50||125.25||125.25||125.25||125.2|5089
1607002500000|2020-12-03 13:35:00|125.4|125.3|125.4|125.3|125.4|125.3|125.4|125.25|12845
1607002510000|2020-12-03 13:35:10|||||||||11976
1607002520000|2020-12-03 13:35:20|||||||||3392
1607002530000|2020-12-03 13:35:30||125.35||125.35||125.35||125.35|7427
1607002540000|2020-12-03 13:35:40|125.35|125.3|125.4|125.3|125.4|125.3|125.35|125.2|39959
1607002550000|2020-12-03 13:35:50|125.35||125.4||125.4||125.35||400
1607002560000|2020-12-03 13:36:00|||||||||21380
1607002570000|2020-12-03 13:36:10|||||||||2000
1607002580000|2020-12-03 13:36:20|125.45|125.35|125.45|125.35|125.45|125.35|125.45|125.3|23229
1607002590000|2020-12-03 13:36:30|||||||||23799
1607002600000|2020-12-03 13:36:40|125.5|125.4|125.4|125.3|125.5|125.4|125.4|125.3|37457
1607002610000|2020-12-03 13:36:50|125.45|125.35|125.45|125.3|125.45|125.35|125.4|125.3|17838
1607002620000|2020-12-03 13:37:00||125.35||125.35||125.35||125.35|0
1607002630000|2020-12-03 13:37:10|125.4||125.45||125.45||125.4||8156
1607002640000|2020-12-03 13:37:20|125.4|125.4|125.4|125.35|125.4|125.4|125.4|125.35|11408
1607002650000|2020-12-03 13:37:30|125.35|125.3|125.35|125.2|125.35|125.3|125.35|125.2|5822
1607002660000|2020-12-03 13:37:40|125.3|125.3|125.35|125.25|125.4|125.3|125.25|125.2|35675
1607002670000|2020-12-03 13:37:50|125.4|125.2|125.4|125.25|125.4|125.25|125.35|125.2|233
1607002680000|2020-12-03 13:38:00|125.35||125.4||125.4||125.35||0
1607002690000|2020-12-03 13:38:10||125.3||125.3||125.3||125.3|5261
1607002700000|2020-12-03 13:38:20|125.35||125.35||125.4||125.35||90
1607002710000|2020-12-03 13:38:30|125.4|125.35|125.3|125.2|125.45|125.35|125.3|125.2|26073
1607002720000|2020-12-03 13:38:40|125.35|125.25|125.35|125.25|125.35|125.25|125.35|125.25|4883
1607002730000|2020-12-03 13:38:50|125.3|125.3|125.4|125.3|125.45|125.3|125.3|125.25|23616
1607002750000|2020-12-03 13:39:10|125.35|125.25|125.1|125.05|125.35|125.25|125.1|125|26908
1607002760000|2020-12-03 13:39:20|125.05|125|125.1|125|125.1|125|125|124.95|43327
1607002770000|2020-12-03 13:39:30|125.05|124.95|125.15|125|125.2|125.1|125.05|124.95|28039
1607002780000|2020-12-03 13:39:40|||||||||4237
1607002800000|2020-12-03 13:40:00|||||||||1585
1607002810000|2020-12-03 13:40:10|||||||||4300
1607002820000|2020-12-03 13:40:20|125.2|125.05|125.3|125.15|125.3|125.2|125.2|125.05|17147
1607002830000|2020-12-03 13:40:30|125.35|125.2|125.25|125.05|125.35|125.2|125.2|125.05|59812
1607002840000|2020-12-03 13:40:40|125.2|125.1|125.15|125.05|125.2|125.1|125.15|125.05|26522
1607002850000|2020-12-03 13:40:50|125.2|125.1|125.3|125.15|125.35|125.2|125.15|125.1|2361
1607002860000|2020-12-03 13:41:00|||||||||981
1607002890000|2020-12-03 13:41:30|||||||||4432
1607002900000|2020-12-03 13:41:40|125.35|125.2|125.4|125.3|125.4|125.3|125.3|125.2|15020
1607002910000|2020-12-03 13:41:50|125.35|125.25|125.35|125.25|125.45|125.25|125.3|125.2|25305
1607002920000|2020-12-03 13:42:00|125.4|125.3|125.45|125.35|125.45|125.35|125.35|125.3|7560
1607002930000|2020-12-03 13:42:10|125.4|125.3|125.45|125.4|125.55|125.4|125.4|125.25|21506
1607002940000|2020-12-03 13:42:20|125.4|125.35|125.45|125.35|125.45|125.35|125.35|125.25|20081
1607002950000|2020-12-03 13:42:30|125.4|125.3|125.4|125.25|125.4|125.3|125.4|125.25|17476
1607002960000|2020-12-03 13:42:40|125.45|125.3|125.4|125.3|125.45|125.3|125.4|125.25|13699
1607002970000|2020-12-03 13:42:50|125.35|125.25|125.45|125.35|125.45|125.35|125.35|125.25|11434
1607002980000|2020-12-03 13:43:00|||||||||880
1607002990000|2020-12-03 13:43:10|||||||||3326
1607003000000|2020-12-03 13:43:20|125.5|125.4|125.45|125.35|125.55|125.4|125.45|125.35|114891
1607003010000|2020-12-03 13:43:30|125.4|125.3|125.35|125.25|125.45|125.3|125.35|125.25|30516
1607003020000|2020-12-03 13:43:40|125.4|125.3|125.45|125.3|125.45|125.3|125.4|125.3|3244
1607003030000|2020-12-03 13:43:50|125.4|125.35|125.45|125.35|125.45|125.35|125.4|125.35|11430
1607003050000|2020-12-03 13:44:10|125.4|125.3|125.45|125.35|125.55|125.4|125.4|125.3|40139
1607003060000|2020-12-03 13:44:20|125.5|125.4|125.7|125.55|125.7|125.55|125.45|125.35|150172
1607003070000|2020-12-03 13:44:30|||||||||625
1607003090000|2020-12-03 13:44:50|125.75|125.65|125.75|125.6|125.75|125.65|125.75|125.55|2536
1607003100000|2020-12-03 13:45:00|125.7|125.65|125.8|125.7|125.8|125.7|125.65|125.55|14594
1607003110000|2020-12-03 13:45:10|125.85|125.75|125.85|125.75|125.9|125.8|125.85|125.7|4483
1607003120000|2020-12-03 13:45:20|||||||||2347
1607003140000|2020-12-03 13:45:40|125.9|125.8|125.9|125.8|125.9|125.8|125.9|125.8|1321
1607003160000|2020-12-03 13:46:00|||||||||2000
1607003170000|2020-12-03 13:46:10|125.95|125.85|125.9|125.8|126.05|125.95|125.85|125.8|50066
1607003180000|2020-12-03 13:46:20|||||||||41005
1607003190000|2020-12-03 13:46:30|125.95|125.85|126|125.85|126|125.85|125.95|125.85|16248
1607003200000|2020-12-03 13:46:40|125.95|125.8|126|125.85|126|125.85|125.95|125.8|1150
1607003210000|2020-12-03 13:46:50|126.05|125.9|126|125.95|126.05|125.95|126|125.9|61634
1607003220000|2020-12-03 13:47:00|125.95|125.9|125.95|125.8|126|125.95|125.95|125.8|7411
1607003230000|2020-12-03 13:47:10|126|125.85|126|125.9|126|125.9|126|125.8|3944
1607003240000|2020-12-03 13:47:20|126.05|125.95|126.2|126.1|126.2|126.1|126|125.9|123743
1607003250000|2020-12-03 13:47:30|126.15|126.05|126.15|126.05|126.15|126.1|126.1|126|8075
1607003260000|2020-12-03 13:47:40|126.2|126.1|126.25|126.2|126.25|126.2|126.2|126.1|12007
1607003270000|2020-12-03 13:47:50|126.3|126.25|126.3|126.25|126.35|126.3|126.3|126.25|35416
1607003280000|2020-12-03 13:48:00|126.35||126.3||126.35||126.3||3219
1607003290000|2020-12-03 13:48:10|||||||||19657
1607003300000|2020-12-03 13:48:20|||||||||314
1607003310000|2020-12-03 13:48:30|126.35|126.3|126.35|126.25|126.4|126.3|126.35|126.25|20702
1607003320000|2020-12-03 13:48:40|126.4|126.3|126.4|126.3|126.4|126.3|126.4|126.2|12713
1607003340000|2020-12-03 13:49:00|126.35|126.25|126.35|126.2|126.4|126.25|126.2|126.15|89913
1607003350000|2020-12-03 13:49:10|126.4|126.25|126.4|126.25|126.4|126.25|126.35|126.2|3684
1607003360000|2020-12-03 13:49:20|||||||||2447
1607003370000|2020-12-03 13:49:30|126.35|126.2|126.5|126.4|126.5|126.4|126.3|126.15|22981
1607003380000|2020-12-03 13:49:40|126.45|126.35|126.45|126.35|126.45|126.35|126.4|126.35|11157
1607003390000|2020-12-03 13:49:50|||||||||1900
1607003400000|2020-12-03 13:50:00|||||||||3954
1607003410000|2020-12-03 13:50:10|126.4|126.3|126.3|126.2|126.4|126.35|126.3|126.2|13071
1607003420000|2020-12-03 13:50:20|126.25|126.15|126.25|126.15|126.3|126.15|126.25|126.15|13366
1607003430000|2020-12-03 13:50:30|126.15|126.1|125.95|125.85|126.2|126.1|125.9|125.8|74081
1607003440000|2020-12-03 13:50:40|126|125.9|125.95|125.8|126|125.9|125.85|125.7|11246
1607003450000|2020-12-03 13:50:50||125.75||125.8||125.8||125.75|10004
1607003460000|2020-12-03 13:51:00|125.9|125.75|125.85|125.7|125.9|125.75|125.75|125.6|60195
1607003470000|2020-12-03 13:51:10|125.9|125.8|125.95|125.8|125.95|125.85|125.9|125.8|6000
1607003480000|2020-12-03 13:51:20|||||||||3000
1607003490000|2020-12-03 13:51:30|126|125.85|125.95|125.85|126|125.9|125.95|125.8|11337
1607003500000|2020-12-03 13:51:40|125.9|125.8|125.8|125.65|125.9|125.8|125.8|125.65|24151
1607003510000|2020-12-03 13:51:50|125.85|125.7|125.85|125.7|125.85|125.75|125.85|125.7|2
1607003520000|2020-12-03 13:52:00|||||||||231
1607003530000|2020-12-03 13:52:10|125.8||125.8||125.8||125.8||39191
1607003540000|2020-12-03 13:52:20|125.85|125.75|125.9|125.8|125.95|125.8|125.85|125.7|6111
1607003550000|2020-12-03 13:52:30|||||||||1047
1607003560000|2020-12-03 13:52:40|125.95|125.85|125.95|125.85|126|125.85|125.95|125.8|907
1607003570000|2020-12-03 13:52:50|126|125.9|126|125.9|126|125.9|126|125.9|10611
1607003580000|2020-12-03 13:53:00|||||||||1000
1607003590000|2020-12-03 13:53:10|125.95|125.85|125.85|125.75|125.95|125.85|125.85|125.65|21866
1607003600000|2020-12-03 13:53:20|125.9|125.8|125.9|125.8|125.9|125.8|125.85|125.8|6432
1607003610000|2020-12-03 13:53:30|||||||||781
1607003630000|2020-12-03 13:53:50|125.95|125.85|125.95|125.85|126|125.9|125.9|125.8|23493
1607003640000|2020-12-03 13:54:00|126|125.8|125.95|125.8|126|125.8|125.85|125.8|12737
1607003650000|2020-12-03 13:54:10|126|125.85|125.95|125.85|126|125.9|125.9|125.8|7586
1607003660000|2020-12-03 13:54:20||125.8||125.8||125.8||125.8|0
1607003670000|2020-12-03 13:54:30|126|125.85|125.95|125.8|126|125.85|125.95|125.8|73
1607003690000|2020-12-03 13:54:50|||||||||4809
1607003700000|2020-12-03 13:55:00|126|125.85|126|125.85|126|125.85|126|125.85|11497
1607003710000|2020-12-03 13:55:10|126.05|125.9|126.1|126|126.1|126|126.05|125.9|18969
1607003720000|2020-12-03 13:55:20|126.15|126.05|126.2|126.05|126.2|126.1|126.15|126|21929
1607003740000|2020-12-03 13:55:40|126|126|126.1|125.95|126.15|126.05|126|125.95|31339
1607003750000|2020-12-03 13:55:50|126.05|125.9|126.1|125.95|126.1|126.05|125.95|125.85|46780
1607003760000|2020-12-03 13:56:00||126||126||126||125.95|1491
1607003770000|2020-12-03 13:56:10|126.05|125.95|126.05|125.95|126.05|125.95|126.05|125.95|18622
1607003780000|2020-12-03 13:56:20|126|125.9|126|125.85|126.05|125.9|125.95|125.8|12643
1607003800000|2020-12-03 13:56:40|125.95||125.95||126||125.95||21726
1607003810000|2020-12-03 13:56:50|125.9|125.8|125.9|125.8|125.9|125.85|125.85|125.8|11095
1607003820000|2020-12-03 13:57:00|125.85|125.85|125.9|125.8|125.9|125.85|125.85|125.8|41081
1607003830000|2020-12-03 13:57:10||125.85||125.85||125.85||125.85|6388
1607003840000|2020-12-03 13:57:20|125.95|125.9|126|125.85|126.05|125.95|125.95|125.8|25494
1607003850000|2020-12-03 13:57:30||125.8||125.85||125.85||125.8|12202
1607003860000|2020-12-03 13:57:40|||||||||1587
1607003880000|2020-12-03 13:58:00|||||||||4340
1607003890000|2020-12-03 13:58:10||125.9||125.9||125.9||125.9|7523
1607003900000|2020-12-03 13:58:20|125.95|125.85|125.95|125.85|125.95|125.85|125.95|125.85|17129
1607003910000|2020-12-03 13:58:30|125.9|125.8|125.95|125.85|125.95|125.85|125.8|125.7|12604
1607003920000|2020-12-03 13:58:40|125.9|125.8|125.95|125.8|125.95|125.85|125.9|125.75|12966
1607003930000|2020-12-03 13:58:50|125.9|125.75|125.65|125.5|125.9|125.75|125.55|125.45|47096
1607003940000|2020-12-03 13:59:00|125.7|125.55|125.7|125.6|125.7|125.6|125.7|125.55|5021
1607003950000|2020-12-03 13:59:10|125.75|125.65|125.85|125.7|125.85|125.7|125.75|125.65|12484
1607003960000|2020-12-03 13:59:20|125.8|125.75|125.9|125.75|125.9|125.8|125.8|125.7|8137
1607003970000|2020-12-03 13:59:30||125.8||125.8||125.8||125.8|10
1607003980000|2020-12-03 13:59:40|125.95|125.85|125.95|125.85|126|125.85|125.9|125.8|11511
1607003990000|2020-12-03 13:59:50|||||||||41149
1607004000000|2020-12-03 14:00:00|125.9|125.8|125.75|125.7|125.9|125.85|125.75|125.65|21477
1607004010000|2020-12-03 14:00:10|125.8|125.65|125.95|125.8|125.95|125.8|125.8|125.65|4524
1607004020000|2020-12-03 14:00:20|126|125.85|125.95|125.8|126|125.9|125.9|125.75|23868
1607004030000|2020-12-03 14:00:30|125.8|125.75|125.9|125.8|125.9|125.8|125.8|125.75|10793
1607004040000|2020-12-03 14:00:40|125.95|125.75|125.9|125.75|125.95|125.75|125.9|125.75|15272
1607004050000|2020-12-03 14:00:50|125.95|125.8|125.95|125.85|126|125.9|125.95|125.8|98
1607004060000|2020-12-03 14:01:00|126|125.9|126|125.85|126|125.9|126|125.8|7145
1607004070000|2020-12-03 14:01:10||125.9||125.9||125.9||125.85|0
1607004080000|2020-12-03 14:01:20|||||||||21393
1607004090000|2020-12-03 14:01:30||125.95||125.95||125.95||125.95|3581
1607004100000|2020-12-03 14:01:40|125.95|125.85|125.95|125.85|125.95|125.85|125.9|125.7|42672
1607004110000|2020-12-03 14:01:50|126|125.9|126|125.85|126|125.9|126|125.85|247
1607004120000|2020-12-03 14:02:00|126.05|125.9|126.15|126.05|126.15|126.05|126.05|125.9|23065
1607004130000|2020-12-03 14:02:10|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.1|15665
1607004140000|2020-12-03 14:02:20|||||||||23970
1607004150000|2020-12-03 14:02:30|126.25|126.15|126.3|126.25|126.3|126.25|126.25|126.15|10876
1607004160000|2020-12-03 14:02:40|126.35||126.3||126.35||126.3||30345
1607004170000|2020-12-03 14:02:50|126.35|126.3|126.45|126.35|126.45|126.35|126.35|126.25|8849
1607004180000|2020-12-03 14:03:00|||||||||3925
1607004190000|2020-12-03 14:03:10||126.4||126.4||126.4||126.4|28586
1607004200000|2020-12-03 14:03:20|126.4|126.35|126.35|126.3|126.4|126.35|126.35|126.3|29007
1607004210000|2020-12-03 14:03:30|||||||||7125
1607004220000|2020-12-03 14:03:40|126.4|126.35|126.5|126.45|126.5|126.45|126.4|126.35|8413
1607004230000|2020-12-03 14:03:50|126.45|126.4|126.35|126.25|126.5|126.4|126.35|126.2|25448
1607004240000|2020-12-03 14:04:00||126.3||126.25||126.3||126.25|0
1607004250000|2020-12-03 14:04:10|126.3|126.3|126.45|126.3|126.5|126.4|126.3|126.3|21182
1607004260000|2020-12-03 14:04:20||126.35||126.3||126.35||126.3|0
1607004270000|2020-12-03 14:04:30|126.4|126.35|126.45|126.35|126.45|126.35|126.4|126.35|1280
1607004280000|2020-12-03 14:04:40|126.5|126.4|126.5|126.35|126.5|126.45|126.45|126.35|4447
1607004290000|2020-12-03 14:04:50||126.4||126.45||126.45||126.4|100
1607004300000|2020-12-03 14:05:00|126.45|126.4|126.3|126.2|126.45|126.4|126.3|126.2|47515
1607004310000|2020-12-03 14:05:10|126.25|126.15|126.3|126.15|126.35|126.2|126.15|126.05|29861
1607004320000|2020-12-03 14:05:20|126.15|126.1|126.35|126.25|126.35|126.25|126.15|126.1|48087
1607004330000|2020-12-03 14:05:30|126.25|126.2|126.25|126.1|126.25|126.2|126.2|126.1|10710
1607004340000|2020-12-03 14:05:40||126.15||126.15||126.15||126.15|1000
1607004350000|2020-12-03 14:05:50|126.2||126.25||126.25||126.2||2717
1607004360000|2020-12-03 14:06:00|126.3|126.2|126.45|126.3|126.45|126.35|126.3|126.2|11674
1607004370000|2020-12-03 14:06:10|126.4|126.35|126.5|126.4|126.5|126.4|126.4|126.3|8227
1607004380000|2020-12-03 14:06:20|126.45|126.35|126.35|126.2|126.45|126.35|126.3|126.2|40543
1607004390000|2020-12-03 14:06:30|126.4|126.25|126.5|126.45|126.5|126.45|126.35|126.2|22724
1607004400000|2020-12-03 14:06:40|126.45|126.4|126.5|126.35|126.55|126.45|126.4|126.35|34536
1607004410000|2020-12-03 14:06:50||126.4||126.35||126.4||126.35|88840
1607004420000|2020-12-03 14:07:00||126.4||126.4||126.4||126.4|2202
1607004440000|2020-12-03 14:07:20|126.55|126.45|126.5|126.45|126.6|126.5|126.5|126.4|23151
1607004450000|2020-12-03 14:07:30|126.55||126.55||126.6||126.5||20303
1607004460000|2020-12-03 14:07:40|126.6||126.6||126.6||126.6||84
1607004470000|2020-12-03 14:07:50|126.65|126.5|126.55|126.45|126.7|126.6|126.55|126.45|83620
1607004480000|2020-12-03 14:08:00|126.6|126.5|126.65|126.6|126.75|126.65|126.6|126.5|21614
1607004490000|2020-12-03 14:08:10|126.7|126.65|126.75|126.65|126.75|126.65|126.7|126.65|8713
1607004500000|2020-12-03 14:08:20|126.8|126.7|126.75|126.7|126.8|126.75|126.75|126.65|19406
1607004510000|2020-12-03 14:08:30|126.8|126.75|126.8|126.7|126.85|126.75|126.75|126.7|16780
1607004520000|2020-12-03 14:08:40|126.85|126.75|126.9|126.8|126.9|126.8|126.85|126.7|25130
1607004530000|2020-12-03 14:08:50|126.85|126.75|126.8|126.7|126.85|126.75|126.75|126.7|16263
1607004540000|2020-12-03 14:09:00|126.75|126.65|126.8|126.7|126.8|126.7|126.7|126.6|30793
1607004550000|2020-12-03 14:09:10|126.85|126.75|126.95|126.85|126.95|126.85|126.8|126.75|20554
1607004560000|2020-12-03 14:09:20|||||||||2324
1607004570000|2020-12-03 14:09:30|127|126.9|126.9|126.85|127|126.95|126.85|126.8|87270
1607004580000|2020-12-03 14:09:40|126.85|126.8|126.95|126.9|126.95|126.9|126.85|126.8|107324
1607004590000|2020-12-03 14:09:50|126.9|126.85|127|126.9|127|126.9|126.8|126.7|82763
1607004600000|2020-12-03 14:10:00|||||||||59467
1607004610000|2020-12-03 14:10:10|||||||||3130
1607004620000|2020-12-03 14:10:20|127.05|126.95|127.45|127.3|127.5|127.35|127|126.95|331397
1607004630000|2020-12-03 14:10:30|127.5|127.35|127.25|127.2|127.55|127.4|127.25|127.15|108478
1607004640000|2020-12-03 14:10:40|127.3|127.25|127.45|127.35|127.45|127.35|127.3|127.25|31483
1607004650000|2020-12-03 14:10:50|127.4|127.25|127.4|127.3|127.4|127.3|127.25|127.15|22700
1607004660000|2020-12-03 14:11:00|||||||||16175
1607004670000|2020-12-03 14:11:10|127.35|127.25|127.25|127.1|127.35|127.25|127.15|127.05|33621
1607004680000|2020-12-03 14:11:20|||||||||2229
1607004690000|2020-12-03 14:11:30|127.2|127.05|127.2|127.05|127.25|127.05|127.05|127|28673
1607004700000|2020-12-03 14:11:40|||||||||64368
1607004710000|2020-12-03 14:11:50|127.15|127|127.05|126.9|127.15|127|126.95|126.8|27431
1607004720000|2020-12-03 14:12:00|127|126.85|126.85|126.75|127|126.85|126.7|126.6|30072
1607004730000|2020-12-03 14:12:10|126.9|126.8|127|126.95|127|126.95|126.9|126.8|3782
1607004740000|2020-12-03 14:12:20|127.05|126.9|127|126.85|127.05|126.95|126.95|126.85|12036
1607004750000|2020-12-03 14:12:30|127.05|126.9|127.1|126.95|127.1|127|127.05|126.9|5842
1607004760000|2020-12-03 14:12:40|127.15|127|127|126.9|127.15|127.05|127|126.9|14916
1607004770000|2020-12-03 14:12:50|127.05|126.95|127.1|126.9|127.1|126.95|127.05|126.9|5900
1607004780000|2020-12-03 14:13:00|127|126.95|127.1|126.95|127.1|127|126.95|126.85|9503
1607004790000|2020-12-03 14:13:10||127||127||127||126.95|3441
1607004800000|2020-12-03 14:13:20|||||||||3555
1607004810000|2020-12-03 14:13:30|127.05|126.95|127.05|127|127.05|127|127|126.95|6438
1607004820000|2020-12-03 14:13:40|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127|33201
1607004830000|2020-12-03 14:13:50|127.1|127|127|126.9|127.1|127|127|126.9|17738
1607004840000|2020-12-03 14:14:00|127.05|126.95|127.15|127.1|127.15|127.1|127.05|126.95|13637
1607004850000|2020-12-03 14:14:10|127.1|127.05|127.15|127.1|127.25|127.15|127.1|127|10260
1607004860000|2020-12-03 14:14:20|127.1|127.05|127.15|127.1|127.15|127.1|127.1|127|4115
1607004870000|2020-12-03 14:14:30|127.2|127.15|127.25|127.2|127.3|127.2|127.2|127.15|9683
1607004880000|2020-12-03 14:14:40|||||||||13967
1607004890000|2020-12-03 14:14:50|127.2|127.15|127.25|127.15|127.3|127.2|127.15|127.1|18181
1607004900000|2020-12-03 14:15:00|127.2|127.1|127.2|127.1|127.2|127.15|127.2|127.1|2685
1607004910000|2020-12-03 14:15:10|127.15||127.15||127.15||127.15||0
1607004920000|2020-12-03 14:15:20|127.25|127.15|127.25|127.15|127.25|127.15|127.25|127.15|19362
1607004930000|2020-12-03 14:15:30|127.3|127.2|127.35|127.25|127.4|127.35|127.3|127.2|28981
1607004940000|2020-12-03 14:15:40|127.4|127.3|127.4|127.3|127.4|127.3|127.35|127.3|0
1607004950000|2020-12-03 14:15:50|127.45|127.35|127.2|127.1|127.45|127.35|127.15|127.1|173574
1607004960000|2020-12-03 14:16:00|127.25|127.15|127.25|127.15|127.3|127.2|127.15|127.1|222662
1607004970000|2020-12-03 14:16:10|127.2|127.1|127.15|127.05|127.2|127.1|127.15|127.05|21946
1607004980000|2020-12-03 14:16:20|127.2|127.1|127.1|126.95|127.25|127.1|127.1|126.9|38672
1607004990000|2020-12-03 14:16:30||126.9||126.9||126.9||126.9|8549
1607005000000|2020-12-03 14:16:40|127.05|126.85|126.9|126.75|127.05|126.85|126.9|126.75|20975
1607005010000|2020-12-03 14:16:50|126.85|126.7|126.9|126.8|126.9|126.8|126.8|126.7|28476
1607005020000|2020-12-03 14:17:00|126.7|126.75|126.8|126.7|126.85|126.75|126.7|126.65|74119
1607005030000|2020-12-03 14:17:10|126.85|126.75|126.5|126.45|126.85|126.75|126.5|126.45|91045
1607005040000|2020-12-03 14:17:20|126.6|126.5|126.5|126.45|126.7|126.6|126.5|126.45|81027
1607005050000|2020-12-03 14:17:30|126.6|126.5|126.55|126.45|126.65|126.5|126.55|126.45|37904
1607005060000|2020-12-03 14:17:40|126.5|126.4|126.55|126.4|126.55|126.45|126.45|126.4|11147
1607005070000|2020-12-03 14:17:50|||||||||18954
1607005080000|2020-12-03 14:18:00|126.6|126.45|126.55|126.45|126.7|126.55|126.55|126.4|28703
1607005090000|2020-12-03 14:18:10|126.6|126.4|126.55|126.45|126.6|126.5|126.45|126.4|38312
1607005100000|2020-12-03 14:18:20|126.6|126.4|126.6|126.45|126.6|126.45|126.6|126.4|35779
1607005110000|2020-12-03 14:18:30|||||||||2349
1607005120000|2020-12-03 14:18:40|126.55|126.4|126.35|126.2|126.55|126.4|126.35|126.2|39503
1607005130000|2020-12-03 14:18:50||126.15||126.2||126.2||126.15|16848
1607005140000|2020-12-03 14:19:00|126.3|126.25|126.3|126.2|126.3|126.25|126.3|126.2|8461
1607005150000|2020-12-03 14:19:10|126.35|126.25|126.45|126.3|126.45|126.35|126.35|126.25|31273
1607005160000|2020-12-03 14:19:20|126.5|126.35|126.5|126.4|126.5|126.45|126.5|126.35|3652
1607005170000|2020-12-03 14:19:30|126.55|126.45|126.55|126.45|126.6|126.55|126.55|126.45|10462
1607005180000|2020-12-03 14:19:40|126.6|126.5|126.55|126.45|126.6|126.5|126.55|126.45|18812
1607005190000|2020-12-03 14:19:50|126.6|126.5|126.6|126.45|126.65|126.6|126.55|126.45|26854
1607005200000|2020-12-03 14:20:00|126.55|126.4|126.55|126.4|126.55|126.4|126.45|126.4|26911
1607005210000|2020-12-03 14:20:10||126.45||126.45||126.45||126.45|4013
1607005220000|2020-12-03 14:20:20|126.6|126.55|126.6|126.5|126.6|126.55|126.55|126.45|38200
1607005240000|2020-12-03 14:20:40|126.55|126.45|126.55|126.45|126.55|126.45|126.55|126.4|21043
1607005250000|2020-12-03 14:20:50|126.6|126.4|126.5|126.4|126.65|126.4|126.5|126.4|6378
1607005260000|2020-12-03 14:21:00|126.55|126.45|126.95|126.75|127.05|127|126.55|126.45|49262
1607005270000|2020-12-03 14:21:10|127|126.8|127.05|126.95|127.05|126.95|127|126.8|37298
1607005280000|2020-12-03 14:21:20|127|126.9|127|126.9|127|126.9|127|126.85|0
1607005290000|2020-12-03 14:21:30|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|0
1607005300000|2020-12-03 14:21:40|127.1|127|127.1|126.95|127.1|127|127.05|126.95|6693
1607005310000|2020-12-03 14:21:50|127.05|127.05|127.05|126.95|127.1|127.05|127.05|126.95|3000
1607005320000|2020-12-03 14:22:00|127.1||127.05||127.1||127.05||0
1607005330000|2020-12-03 14:22:10|127.1|127|127.2|127.1|127.2|127.1|127.1|127|15241
1607005340000|2020-12-03 14:22:20|||||||||952
1607005350000|2020-12-03 14:22:30|127.15||127.2||127.2||127.15||3684
1607005360000|2020-12-03 14:22:40|127.15|127.05|127.15|127.05|127.2|127.05|127.05|127|32938
1607005370000|2020-12-03 14:22:50|127.2|127|127.05|126.95|127.2|127|127|126.9|12431
1607005380000|2020-12-03 14:23:00||126.9||126.95||126.95||126.9|1603
1607005390000|2020-12-03 14:23:10|127.1|127|127.1|127|127.1|127|127.05|127|22519
1607005400000|2020-12-03 14:23:20|127.05|127.05|127.2|127.05|127.2|127.05|127.05|127.05|10713
1607005410000|2020-12-03 14:23:30|127.15||127.2||127.2||127.15||3751
1607005420000|2020-12-03 14:23:40|||||||||3489
1607005430000|2020-12-03 14:23:50|127.25|127.1|127.1|127|127.25|127.15|127.1|127|12151
1607005440000|2020-12-03 14:24:00|127.15|127.05|127.2|127.05|127.25|127.05|127.15|127.05|3823
1607005450000|2020-12-03 14:24:10|||||||||2661
1607005460000|2020-12-03 14:24:20|127.15|127.1|127.2|127.1|127.2|127.1|127.15|127.1|18479
1607005470000|2020-12-03 14:24:30|127.25|127.15|127.25|127.15|127.25|127.15|127.15|127.1|17233
1607005480000|2020-12-03 14:24:40|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|8412
1607005500000|2020-12-03 14:25:00|127.25|127.15|127.3|127.2|127.3|127.2|127.2|127.15|5035
1607005510000|2020-12-03 14:25:10|127.35|127.25|127.35|127.2|127.35|127.3|127.3|127.2|26937
1607005520000|2020-12-03 14:25:20|127.4|127.25|127.4|127.3|127.4|127.35|127.4|127.25|26875
1607005530000|2020-12-03 14:25:30|127.35|127.25|127.2|127.1|127.35|127.25|127.15|127.05|44269
1607005540000|2020-12-03 14:25:40|127.25|127.15|127.25|127.15|127.3|127.25|127.25|127.15|19626
1607005550000|2020-12-03 14:25:50|127.3||127.3||127.3||127.3||1080
1607005560000|2020-12-03 14:26:00|127.25|127.25|127.25|127.15|127.25|127.25|127.25|127.15|1000
1607005570000|2020-12-03 14:26:10|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|17961
1607005580000|2020-12-03 14:26:20|127.25||127.25||127.25||127.25||16117
1607005590000|2020-12-03 14:26:30|127.2|127.15|127.1|127.05|127.2|127.15|127.1|127.05|13845
1607005600000|2020-12-03 14:26:40|127.15|127.1|127.2|127.15|127.25|127.15|127.15|127.1|27298
1607005610000|2020-12-03 14:26:50|127.15|127.1|127.15|127|127.2|127.1|127.05|127|37499
1607005620000|2020-12-03 14:27:00||127.05||127.05||127.05||127|4419
1607005630000|2020-12-03 14:27:10|127.2|127.15|127.25|127.15|127.25|127.15|127.2|127.1|21152
1607005640000|2020-12-03 14:27:20|127.3|127.2|127.25|127.15|127.3|127.25|127.25|127.1|16484
1607005650000|2020-12-03 14:27:30|127.3|127.2|127.25|127.15|127.35|127.3|127.25|127.15|30560
1607005660000|2020-12-03 14:27:40|127.3|127.2|127.35|127.25|127.35|127.3|127.3|127.2|97433
1607005670000|2020-12-03 14:27:50|127.3|127.2|127.1|127.05|127.3|127.2|127.1|127|36433
1607005680000|2020-12-03 14:28:00|127.2|127|127.1|127.05|127.2|127.05|127.1|127|11476
1607005690000|2020-12-03 14:28:10|127.15|127|127.1|127|127.15|127|127.05|127|22016
1607005700000|2020-12-03 14:28:20|||||||||13261
1607005710000|2020-12-03 14:28:30|127.15|127.05|127.2|127.05|127.2|127.05|127.15|127.05|7278
1607005720000|2020-12-03 14:28:40|127.15||127.15||127.15||127.15||4708
1607005730000|2020-12-03 14:28:50|127.2|127.1|127.3|127.15|127.3|127.15|127.15|127.05|17992
1607005740000|2020-12-03 14:29:00|127.25|127.2|127.3|127.25|127.3|127.25|127.25|127.2|316
1607005750000|2020-12-03 14:29:10|127.35|127.2|127.3|127.2|127.35|127.25|127.3|127.2|71
1607005760000|2020-12-03 14:29:20|127.35|127.25|127.4|127.3|127.45|127.3|127.35|127.25|12369
1607005770000|2020-12-03 14:29:30|127.45|127.35|127.55|127.45|127.6|127.45|127.45|127.35|91701
1607005780000|2020-12-03 14:29:40|127.5|127.4|127.5|127.4|127.55|127.45|127.5|127.4|16302
1607005790000|2020-12-03 14:29:50|127.4|127.35|127.6|127.55|127.6|127.55|127.4|127.35|23399
1607005800000|2020-12-03 14:30:00|127.65|127.6|127.6|127.45|127.65|127.6|127.5|127.45|46236
1607005810000|2020-12-03 14:30:10|127.65|127.6|127.85|127.7|127.85|127.8|127.55|127.45|93547
1607005820000|2020-12-03 14:30:20|127.8|127.75|128|127.8|128|127.85|127.8|127.75|74804
1607005830000|2020-12-03 14:30:30|128.05|127.85|128.15|128|128.25|128.15|128|127.8|262930
1607005840000|2020-12-03 14:30:40|128.2|128.05|128.95|128.8|129|128.9|128.15|128|378406
1607005850000|2020-12-03 14:30:50|128.9|128.75|128.8|128.65|128.9|128.75|128.45|128.3|124271
1607005860000|2020-12-03 14:31:00|128.85|128.7|128.5|128.3|128.9|128.75|128.35|128.3|203809
1607005870000|2020-12-03 14:31:10|128.45|128.45|128.85|128.8|128.95|128.8|128.2|128.15|277903
1607005880000|2020-12-03 14:31:20|128.75|128.75|128.45|128.25|128.75|128.75|128.3|128.1|130708
1607005890000|2020-12-03 14:31:30|128.5|128.3|129.3|129.2|129.3|129.2|128.5|128.3|209631
1607005900000|2020-12-03 14:31:40|129.25|129.15|129.4|129.25|129.4|129.3|128.95|128.75|299615
1607005910000|2020-12-03 14:31:50|129.45|129.3|129.8|129.65|129.9|129.7|129.45|129.3|378597
1607005920000|2020-12-03 14:32:00|129.85|129.55|129.3|129.15|129.9|129.75|129.25|129.05|250669
1607005930000|2020-12-03 14:32:10|129.25|129.05|129.25|129.1|129.3|129.15|129.05|128.8|96775
1607005940000|2020-12-03 14:32:20|129.3|129.25|128.25|128|129.35|129.25|128.25|127.95|185075
1607005950000|2020-12-03 14:32:30|128.35|128.05|129|128.9|129.2|129.05|128.35|128.05|110847
1607005960000|2020-12-03 14:32:40|129.05|128.95|129.5|129.45|129.75|129.55|129|128.8|241093
1607005970000|2020-12-03 14:32:50|129.65|129.35|129.75|129.6|129.75|129.6|129.45|129.2|67645
1607005980000|2020-12-03 14:33:00|129.7|129.5|129.7|129.5|129.8|129.65|129.7|129.45|54800
1607005990000|2020-12-03 14:33:10|129.75|129.55|130.25|130.1|130.35|130.2|129.7|129.4|695066
1607006000000|2020-12-03 14:33:20|130.2|130|129.7|129.45|130.2|130.1|129.45|129.1|107962
1607006010000|2020-12-03 14:33:30|129.75|129.5|130.25|130.05|130.3|130.05|129.75|129.5|34398
1607006020000|2020-12-03 14:33:40|130.3|130.15|130.65|130.4|130.9|130.65|130.2|130.05|271629
1607006030000|2020-12-03 14:33:50|130.75|130.65|130.65|130.4|130.9|130.75|130.4|130.2|66572
1607006040000|2020-12-03 14:34:00|130.75|130.45|130.85|130.5|131.3|131.1|130.75|130.45|231051
1607006050000|2020-12-03 14:34:10|130.9|130.45|131.15|130.95|131.25|130.95|130.45|130.2|133745
1607006060000|2020-12-03 14:34:20|131.25|131|131.25|130.95|131.5|131.3|131|130.95|242727
1607006070000|2020-12-03 14:34:30|131|130.8|131.55|131.25|132|131.6|130.85|130.75|287902
1607006080000|2020-12-03 14:34:40|131.5|131.2|131|130.8|131.55|131.3|131|130.7|36646
1607006090000|2020-12-03 14:34:50|130.95|130.7|131.15|130.9|131.25|130.95|130.85|130.65|72235
1607006100000|2020-12-03 14:35:00|131.2|130.85|130.7|130.5|131.35|131.1|130|129.75|507400
1607006110000|2020-12-03 14:35:10|130.65|130.45|130.35|130.15|130.8|130.65|130.15|129.75|129691
1607006120000|2020-12-03 14:35:20|130.25|130.2|129.3|128.85|130.35|130.25|129.15|128.85|133769
1607006130000|2020-12-03 14:35:30|128.85|128.8|128.95|128.65|129.25|128.95|128.7|128.3|124346
1607006140000|2020-12-03 14:35:40|128.9|128.9|128.9|128.65|129.1|128.9|128.9|128.6|27935
1607006150000|2020-12-03 14:35:50|128.8|128.7|128.9|128.7|128.9|128.7|128.8|128.7|197651
1607006160000|2020-12-03 14:36:00|128.85|128.65|128.65|128.5|128.9|128.8|128.6|128.4|110365
1607006170000|2020-12-03 14:36:10|128.6|128.45|128.6|128.35|128.75|128.65|128.55|128.15|79228
1607006180000|2020-12-03 14:36:20|128.65|128.6|128.8|128.55|129.15|128.85|128.5|128.25|194891
1607006190000|2020-12-03 14:36:30|128.85|128.6|128.85|128.65|128.85|128.65|128.85|128.6|11139
1607006200000|2020-12-03 14:36:40|128.8|128.5|128.5|128.15|128.8|128.55|128.05|127.8|131037
1607006210000|2020-12-03 14:36:50|128.55|128.25|128.55|128.3|128.55|128.3|128.55|128.25|9916
1607006220000|2020-12-03 14:37:00|128.6|128.35|128.9|128.7|129|128.85|128.6|128.35|22506
1607006230000|2020-12-03 14:37:10|128.85|128.55|128.85|128.5|128.9|128.6|128.6|128.3|63724
1607006240000|2020-12-03 14:37:20|128.9|128.55|129.2|128.95|129.2|128.95|128.9|128.55|45110
1607006250000|2020-12-03 14:37:30||129||129.05||129.05||129|20433
1607006260000|2020-12-03 14:37:40|129.25|129.1|129.4|129.2|129.5|129.35|129|128.95|87361
1607006270000|2020-12-03 14:37:50|129.45|129.25|129.5|129.35|129.5|129.35|129.4|129.25|39932
1607006280000|2020-12-03 14:38:00|129.55|129.4|129.55|129.35|129.55|129.4|129.4|129.2|127679
1607006290000|2020-12-03 14:38:10|129.6|129.4|129.85|129.55|129.9|129.55|129.55|129.35|46406
1607006300000|2020-12-03 14:38:20|129.8|129.6|129.8|129.65|129.8|129.65|129.8|129.6|8805
1607006310000|2020-12-03 14:38:30|129.75|129.6|129.7|129.5|129.95|129.75|129.5|129.2|127906
1607006320000|2020-12-03 14:38:40|129.75|129.55|129.8|129.65|129.85|129.75|129.7|129.55|79255
1607006330000|2020-12-03 14:38:50|129.85|129.7|130.45|130.2|130.45|130.2|129.85|129.7|65493
1607006340000|2020-12-03 14:39:00|130.4|130.1|130.4|130.25|130.4|130.25|130.4|130.05|106301
1607006350000|2020-12-03 14:39:10|130.45|130.2|130.3|130.05|130.45|130.25|130.25|130|54526
1607006360000|2020-12-03 14:39:20|130.25|130|130.1|129.75|130.25|130|130.1|129.75|54544
1607006370000|2020-12-03 14:39:30|130.05|129.6|130|129.6|130.05|129.6|130|129.45|37239
1607006380000|2020-12-03 14:39:40|129.95|129.55|130|129.85|130.05|129.9|129.7|129.2|95206
1607006390000|2020-12-03 14:39:50|129.95|129.9|129.85|129.6|129.95|129.9|129.85|129.45|75962
1607006400000|2020-12-03 14:40:00||129.65||129.65||129.65||129.65|21114
1607006410000|2020-12-03 14:40:10|129.95|129.7|129.85|129.6|129.95|129.75|129.75|129.55|57589
1607006420000|2020-12-03 14:40:20|129.8||129.8||129.8||129.8||2602
1607006430000|2020-12-03 14:40:30|129.75|129.65|129.9|129.75|129.9|129.75|129.75|129.65|35901
1607006440000|2020-12-03 14:40:40|129.95|129.8|129.8|129.6|129.95|129.85|129.75|129.6|48061
1607006450000|2020-12-03 14:40:50|129.75|129.65|129.75|129.6|129.8|129.65|129.75|129.6|31117
1607006460000|2020-12-03 14:41:00|129.8|129.7|129.9|129.75|130|129.9|129.8|129.6|87850
1607006470000|2020-12-03 14:41:10|||||||||4000
1607006480000|2020-12-03 14:41:20|129.95|129.8|129.9|129.75|129.95|129.8|129.9|129.75|30137
1607006490000|2020-12-03 14:41:30|129.95|129.8|130.45|130.3|130.45|130.3|129.9|129.8|148904
1607006500000|2020-12-03 14:41:40|130.4|130.25|130.3|129.9|130.4|130.3|130.3|129.9|48136
1607006510000|2020-12-03 14:41:50|130.2|130|130.15|130|130.2|130|130.15|130|109
1607006520000|2020-12-03 14:42:00|130|129.9|130.25|130.05|130.25|130.15|129.95|129.8|313530
1607006530000|2020-12-03 14:42:10|||||||||1547
1607006540000|2020-12-03 14:42:20|130.1|130|129.95|129.5|130.1|130|129.95|129.45|59396
1607006550000|2020-12-03 14:42:30|129.9|129.45|129.7|129.25|129.9|129.45|129.7|129.25|14939
1607006560000|2020-12-03 14:42:40|129.4|129.3|129.2|128.9|129.6|129.3|129.2|128.9|27412
1607006570000|2020-12-03 14:42:50|129.15|128.85|129|128.85|129.15|129|128.95|128.65|54638
1607006580000|2020-12-03 14:43:00|129.05|128.8|129|128.85|129.05|128.85|129|128.8|8200
1607006590000|2020-12-03 14:43:10||128.8||128.8||128.8||128.8|20456
1607006600000|2020-12-03 14:43:20|129.05|128.85|129.25|129.05|129.3|129.2|129.05|128.85|40359
1607006610000|2020-12-03 14:43:30|129.2|129|128.95|128.75|129.2|129|128.9|128.65|15403
1607006620000|2020-12-03 14:43:40|129|128.8|129.55|129.35|129.7|129.35|129|128.8|51718
1607006630000|2020-12-03 14:43:50|129.5|129.4|130.1|129.8|130.15|129.8|129.5|129.4|27965
1607006640000|2020-12-03 14:44:00|130|129.85|129.5|129.35|130.25|130|129.5|129.35|63751
1607006650000|2020-12-03 14:44:10|129.45|129.25|130.15|129.85|130.15|129.85|129.35|129.1|33129
1607006660000|2020-12-03 14:44:20|129.85|129.8|129.9|129.55|130.15|129.85|129.85|129.55|5781
1607006670000|2020-12-03 14:44:30|129.85|129.5|129.85|129.5|129.9|129.7|129.55|129.5|17906
1607006680000|2020-12-03 14:44:40|129.7|129.55|129.65|129.5|129.7|129.55|129.65|129.4|4331
1607006690000|2020-12-03 14:44:50||129.6||129.35||129.6||129.35|16498
1607006700000|2020-12-03 14:45:00|129.4|129.4|129.55|129.4|129.65|129.5|129.4|129.35|50049
1607006710000|2020-12-03 14:45:10|129.5|129.35|129.15|128.9|129.5|129.4|129.15|128.8|113215
1607006720000|2020-12-03 14:45:20|129.1|128.85|129|128.85|129.1|128.85|129|128.7|30957
1607006730000|2020-12-03 14:45:30|129.05|128.9|129.15|129|129.15|129.05|129.05|128.85|21436
1607006740000|2020-12-03 14:45:40|129.2|129.05|129.55|129.4|129.6|129.5|129.2|129.05|60405
1607006750000|2020-12-03 14:45:50|129.5|129.3|129.5|129.15|129.5|129.3|129.45|129.15|33145
1607006760000|2020-12-03 14:46:00|129.45|129.2|129.2|129|129.45|129.25|129.2|129|15429
1607006770000|2020-12-03 14:46:10|129.15|129.1|129.05|128.9|129.15|129.1|129.05|128.9|4311
1607006780000|2020-12-03 14:46:20|129|128.85|128.8|128.55|129|128.9|128.65|128.4|52888
1607006790000|2020-12-03 14:46:30|128.85|128.5|129.2|129.05|129.2|129.1|128.8|128.5|141426
1607006800000|2020-12-03 14:46:40||129.1||129.05||129.1||129.05|7575
1607006810000|2020-12-03 14:46:50|129.15||129.2||129.2||129.15||2210
1607006820000|2020-12-03 14:47:00|129.15|129.1|129.05|128.9|129.15|129.1|128.95|128.85|19082
1607006830000|2020-12-03 14:47:10|129.1|128.95|129.05|128.9|129.1|129|129|128.9|30147
1607006840000|2020-12-03 14:47:20|129.1|128.95|129.25|129.15|129.25|129.15|129.1|128.95|10996
1607006850000|2020-12-03 14:47:30|129.3|129.2|129.45|129.35|129.45|129.35|129.3|129.15|37714
1607006860000|2020-12-03 14:47:40|129.5|129.4|129.3|129.05|129.5|129.4|129.25|129|24567
1607006870000|2020-12-03 14:47:50|129.25|129.15|129.25|129.05|129.25|129.2|129.15|128.95|14937
1607006880000|2020-12-03 14:48:00|129.2|129|129.15|129|129.2|129.05|129.15|129|2214
1607006890000|2020-12-03 14:48:10||129.05||129||129.05||129|5561
1607006900000|2020-12-03 14:48:20|129.2|129.05|129.05|128.85|129.2|129.05|129.05|128.8|25728
1607006910000|2020-12-03 14:48:30|129.1|128.9|129.5|129.4|129.5|129.4|129.1|128.9|58867
1607006920000|2020-12-03 14:48:40|129.45|129.35|129.5|129.35|129.5|129.35|129.45|129.3|16768
1607006930000|2020-12-03 14:48:50|129.45|129.3|129.6|129.4|129.6|129.4|129.45|129.25|60914
1607006940000|2020-12-03 14:49:00|129.55|129.45|129.35|129.2|129.55|129.45|129.35|129.2|17027
1607006950000|2020-12-03 14:49:10|129.3|129.25|129.35|129.25|129.35|129.25|129.3|129.2|31213
1607006960000|2020-12-03 14:49:20|129.4|129.3|129.25|129|129.4|129.35|129.2|129|63956
1607006970000|2020-12-03 14:49:30|129.2|129.05|129.15|129|129.2|129.05|129.1|129|2120
1607006980000|2020-12-03 14:49:40|129.1|129.05|129.15|129.05|129.15|129.1|129.05|129|48589
1607006990000|2020-12-03 14:49:50|129.2|129.1|129.15|129|129.25|129.15|129.15|129|37836
1607007000000|2020-12-03 14:50:00|129.2|129.05|129.1|129|129.2|129.15|129.1|129|20047
1607007010000|2020-12-03 14:50:10|129.15|129.05|129.15|129.05|129.15|129.05|129.15|129.05|1833
1607007020000|2020-12-03 14:50:20|129.2|129.1|129.3|129.1|129.3|129.2|129.2|129.05|16772
1607007030000|2020-12-03 14:50:30|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|3584
1607007040000|2020-12-03 14:50:40|129.3|129.2|129.25|129.15|129.4|129.3|129.25|129.15|47309
1607007050000|2020-12-03 14:50:50||129.1||129.15||129.15||129.1|46041
1607007060000|2020-12-03 14:51:00|129.2|129.1|129.2|129.05|129.25|129.2|129.2|129.05|35518
1607007070000|2020-12-03 14:51:10|129.15|129|128.95|128.85|129.15|129.05|128.95|128.8|14428
1607007080000|2020-12-03 14:51:20|128.9|128.8|128.9|128.75|128.95|128.85|128.9|128.7|5396
1607007090000|2020-12-03 14:51:30|128.85|128.8|129.25|129.1|129.3|129.1|128.85|128.75|55251
1607007100000|2020-12-03 14:51:40|129.2|129.05|129.2|129|129.2|129.05|129.1|129|33475
1607007110000|2020-12-03 14:51:50|129.25|129.05|129.2|129.05|129.25|129.15|129.15|129.05|11114
1607007120000|2020-12-03 14:52:00|129.25|129.2|129.15|129|129.25|129.2|129.15|129|51216
1607007130000|2020-12-03 14:52:10|129|128.95|128.95|128.85|129|128.95|128.9|128.85|20009
1607007140000|2020-12-03 14:52:20|128.9|128.8|128.95|128.8|129|128.8|128.85|128.7|19173
1607007150000|2020-12-03 14:52:30|128.9|128.75|128.9|128.75|128.95|128.75|128.65|128.6|27905
1607007160000|2020-12-03 14:52:40|128.95|128.8|129.15|128.95|129.15|128.95|128.9|128.8|24121
1607007170000|2020-12-03 14:52:50|129.05|129|128.95|128.8|129.05|129.05|128.9|128.8|12396
1607007180000|2020-12-03 14:53:00|128.9|128.85|128.85|128.75|128.95|128.85|128.85|128.75|13322
1607007190000|2020-12-03 14:53:10|128.9|128.8|129.15|129.1|129.15|129.1|128.85|128.8|49828
1607007200000|2020-12-03 14:53:20|129.25|129.05|129.15|129|129.25|129.15|129.15|129|14452
1607007210000|2020-12-03 14:53:30|129.1||129.1||129.1||129.1||3007
1607007220000|2020-12-03 14:53:40|129.05|128.95|129.25|129.1|129.3|129.1|129.05|128.95|113556
1607007230000|2020-12-03 14:53:50|129.2|129.15|129.3|129.25|129.3|129.25|129.2|129.15|34690
1607007240000|2020-12-03 14:54:00|129.25|129.2|129.25|129.1|129.25|129.2|129.25|129.1|7170
1607007250000|2020-12-03 14:54:10|129.2|129.15|129.25|129.2|129.25|129.2|129.2|129.15|21811
1607007260000|2020-12-03 14:54:20|129.3|129.15|129.3|129.2|129.3|129.25|129.25|129.15|17113
1607007270000|2020-12-03 14:54:30|129.25|129.15|129.3|129.25|129.35|129.3|129.25|129.15|12046
1607007280000|2020-12-03 14:54:40|129.35|129.2|129.4|129.3|129.45|129.4|129.35|129.2|43144
1607007290000|2020-12-03 14:54:50|129.45|129.35|129.5|129.4|129.55|129.45|129.35|129.15|68597
1607007300000|2020-12-03 14:55:00|129.45|129.35|129.4|129.25|129.45|129.35|129.4|129.25|7332
1607007310000|2020-12-03 14:55:10||129.3||129.25||129.3||129.25|3471
1607007320000|2020-12-03 14:55:20|129.45|129.3|129.45|129.35|129.45|129.35|129.4|129.3|10981
1607007330000|2020-12-03 14:55:30|129.4|129.3|129.4|129.3|129.45|129.35|129.4|129.3|39244
1607007340000|2020-12-03 14:55:40|129.3|129.25|129.45|129.3|129.45|129.4|129.3|129.2|40735
1607007350000|2020-12-03 14:55:50|129.4|129.25|129.3|129.15|129.4|129.25|129.05|128.9|67072
1607007360000|2020-12-03 14:56:00|129.35|129.2|129.45|129.35|129.45|129.35|129.3|129.2|40622
1607007370000|2020-12-03 14:56:10|||||||||3324
1607007380000|2020-12-03 14:56:20|129.5|129.4|129.55|129.45|129.6|129.5|129.45|129.35|37472
1607007390000|2020-12-03 14:56:30|129.5|129.4|129.25|129.1|129.55|129.4|129.2|128.95|187142
1607007400000|2020-12-03 14:56:40|129.3|129.15|129.35|129.25|129.35|129.3|129.1|129|95176
1607007410000|2020-12-03 14:56:50|||||||||1598
1607007420000|2020-12-03 14:57:00|129.4|129.3|129.4|129.25|129.4|129.35|129.35|129.25|28833
1607007430000|2020-12-03 14:57:10|129.35|129.3|129.35|129.25|129.4|129.3|129.3|129.25|4080
1607007440000|2020-12-03 14:57:20|129.4|129.3|129.2|128.95|129.45|129.35|129.2|128.95|58315
1607007450000|2020-12-03 14:57:30|129.15|128.9|129|128.9|129.15|128.9|128.95|128.85|17895
1607007460000|2020-12-03 14:57:40|129.05|128.95|129.1|129|129.1|129|129|128.9|63304
1607007470000|2020-12-03 14:57:50|129.05|128.95|129.15|129.05|129.15|129.1|129.05|128.95|23196
1607007480000|2020-12-03 14:58:00|129.1|129|129.1|129|129.15|129|129.1|128.95|22099
1607007490000|2020-12-03 14:58:10|||||||||2297
1607007500000|2020-12-03 14:58:20|129.05|128.95|129.05|128.95|129.05|129|129.05|128.95|14837
1607007510000|2020-12-03 14:58:30|129.1|129|129.15|129.05|129.15|129.1|129.05|129|27624
1607007520000|2020-12-03 14:58:40|129.1|129.1|129|128.85|129.15|129.1|128.75|128.7|54684
1607007530000|2020-12-03 14:58:50|129.05|128.9|129|128.9|129.1|128.95|129|128.85|27678
1607007540000|2020-12-03 14:59:00|128.95|128.85|128.95|128.8|128.95|128.85|128.95|128.8|30890
1607007550000|2020-12-03 14:59:10|||||||||38768
1607007560000|2020-12-03 14:59:20|128.9|128.75|128.75|128.6|128.9|128.75|128.75|128.6|31013
1607007570000|2020-12-03 14:59:30|128.7|128.55|128.4|128.25|128.7|128.55|128.4|128.2|14288
1607007580000|2020-12-03 14:59:40|128.35|128.2|128.4|128.35|128.5|128.35|128.2|128.05|38253
1607007590000|2020-12-03 14:59:50|128.45|128.4|128.65|128.5|128.65|128.5|128.4|128.35|30288
1607007600000|2020-12-03 15:00:00|128.8|128.55|128.85|128.6|128.9|128.75|128.65|128.5|62618
1607007610000|2020-12-03 15:00:10|128.8||128.75||128.8||128.75||18155
1607007620000|2020-12-03 15:00:20|128.7|128.55|128.55|128.4|128.7|128.55|128.55|128.4|19648
1607007630000|2020-12-03 15:00:30|128.6|128.35|128.7|128.5|128.75|128.55|128.55|128.3|30751
1607007640000|2020-12-03 15:00:40|128.65|128.45|128.25|128.1|128.65|128.45|128.25|128.1|45677
1607007650000|2020-12-03 15:00:50|128.3|128.15|128.4|128.3|128.5|128.3|128.3|128.15|16342
1607007660000|2020-12-03 15:01:00|128.35|128.25|128.4|128.25|128.45|128.25|128.35|128.25|16466
1607007670000|2020-12-03 15:01:10|128.35|128.2|128.2|128.05|128.35|128.2|128.2|128|21461
1607007680000|2020-12-03 15:01:20|128.15|128|128.15|128.05|128.15|128.05|128.1|128|5405
1607007690000|2020-12-03 15:01:30|128.2|128.1|128.15|128|128.3|128.1|128.15|128|21851
1607007700000|2020-12-03 15:01:40|||||||||12898
1607007710000|2020-12-03 15:01:50||128.1||128.05||128.1||128.05|16198
1607007720000|2020-12-03 15:02:00|128.25|128.1|128.4|128.3|128.4|128.35|128.25|128.1|42014
1607007730000|2020-12-03 15:02:10|128.45|128.35|128.55|128.35|128.55|128.35|128.4|128.35|47939
1607007740000|2020-12-03 15:02:20|128.5||128.5||128.5||128.5||2998
1607007750000|2020-12-03 15:02:30|128.45||128.45||128.45||128.45||277
1607007760000|2020-12-03 15:02:40|128.5|128.4|128.55|128.45|128.55|128.45|128.45|128.35|37627
1607007770000|2020-12-03 15:02:50|128.5|128.4|128.3|128.1|128.5|128.4|128.15|128.05|79677
1607007780000|2020-12-03 15:03:00|128.35|128.15|128.4|128.25|128.45|128.25|128.35|128.15|7612
1607007790000|2020-12-03 15:03:10|128.35|128.2|128.3|128.15|128.35|128.2|128.3|128.15|8511
1607007800000|2020-12-03 15:03:20|128.4|128.2|128.55|128.4|128.55|128.4|128.3|128.15|66845
1607007810000|2020-12-03 15:03:30|128.5|128.45|128.7|128.5|128.9|128.65|128.45|128.35|136293
1607007820000|2020-12-03 15:03:40|128.5|128.45|128.85|128.75|128.9|128.75|128.5|128.35|144125
1607007830000|2020-12-03 15:03:50|128.8|128.65|128.8|128.7|128.85|128.75|128.8|128.65|12386
1607007840000|2020-12-03 15:04:00|128.7|128.75|128.75|128.65|128.85|128.75|128.7|128.55|33434
1607007850000|2020-12-03 15:04:10|128.7|128.6|128.7|128.55|128.7|128.6|128.6|128.4|9458
1607007860000|2020-12-03 15:04:20|128.75|128.6|128.8|128.7|128.8|128.7|128.75|128.6|58063
1607007870000|2020-12-03 15:04:30|128.85|128.75|128.95|128.8|128.95|128.85|128.8|128.75|28494
1607007880000|2020-12-03 15:04:40|128.9|128.85|128.9|128.8|128.9|128.85|128.85|128.65|40584
1607007890000|2020-12-03 15:04:50|||||||||2500
1607007900000|2020-12-03 15:05:00|128.95|128.85|129.1|128.95|129.1|128.95|128.95|128.85|144512
1607007910000|2020-12-03 15:05:10|129.05|128.85|129.05|128.95|129.1|128.95|129.05|128.8|40835
1607007920000|2020-12-03 15:05:20|128.9|128.9|129|128.85|129|128.95|128.9|128.75|16883
1607007930000|2020-12-03 15:05:30|128.8|128.9|129|128.9|129.1|129|128.8|128.75|62575
1607007940000|2020-12-03 15:05:40|129.05|128.95|128.95|128.9|129.1|129|128.95|128.85|36060
1607007950000|2020-12-03 15:05:50|128.9|128.85|128.95|128.8|128.95|128.85|128.85|128.7|27139
1607007960000|2020-12-03 15:06:00|129|128.85|129.1|129|129.1|129.05|128.95|128.85|46820
1607007970000|2020-12-03 15:06:10|129.15|129.05|129.05|129|129.2|129.15|129.05|129|29334
1607007980000|2020-12-03 15:06:20|129|128.9|129.05|128.9|129.15|129.05|129|128.9|24228
1607007990000|2020-12-03 15:06:30|129|128.85|128.9|128.75|129|128.9|128.9|128.75|19006
1607008000000|2020-12-03 15:06:40|128.85|128.8|128.9|128.8|128.9|128.8|128.85|128.8|5176
1607008010000|2020-12-03 15:06:50||128.85||128.8||128.85||128.8|48172
1607008020000|2020-12-03 15:07:00|128.85|128.85|128.9|128.8|128.95|128.85|128.85|128.75|90176
1607008030000|2020-12-03 15:07:10|128.95|128.85|128.75|128.55|128.95|128.85|128.75|128.55|35440
1607008040000|2020-12-03 15:07:20|128.7|128.6|128.6|128.55|128.7|128.6|128.55|128.5|13295
1607008050000|2020-12-03 15:07:30|128.65|128.5|128.6|128.5|128.65|128.55|128.55|128.45|48560
1607008060000|2020-12-03 15:07:40|128.55|128.55|128.6|128.5|128.65|128.6|128.55|128.5|18621
1607008070000|2020-12-03 15:07:50|128.55||128.6||128.6||128.55||16733
1607008080000|2020-12-03 15:08:00|128.55||128.55||128.55||128.55||15942
1607008090000|2020-12-03 15:08:10|128.5|128.45|128.45|128.35|128.5|128.45|128.4|128.35|12927
1607008100000|2020-12-03 15:08:20|128.5|128.4|128.5|128.4|128.65|128.5|128.45|128.35|77912
1607008110000|2020-12-03 15:08:30|128.45|128.35|128.5|128.4|128.5|128.4|128.45|128.35|9257
1607008120000|2020-12-03 15:08:40|128.6|128.45|128.55|128.45|128.6|128.45|128.55|128.45|9525
1607008130000|2020-12-03 15:08:50|128.6|128.5|128.65|128.55|128.75|128.55|128.6|128.5|3845
1607008140000|2020-12-03 15:09:00|128.6|128.5|128.5|128.4|128.6|128.5|128.5|128.35|9513
1607008150000|2020-12-03 15:09:10|128.55|128.45|128.7|128.5|128.7|128.5|128.55|128.45|9776
1607008160000|2020-12-03 15:09:20|128.75|128.55|128.85|128.7|128.85|128.7|128.75|128.55|11974
1607008170000|2020-12-03 15:09:30|128.9|128.75|128.9|128.75|128.9|128.75|128.9|128.75|18420
1607008180000|2020-12-03 15:09:40|128.85|128.8|128.9|128.75|128.9|128.85|128.85|128.75|51131
1607008190000|2020-12-03 15:09:50|128.85|128.8|128.85|128.75|128.9|128.8|128.75|128.65|42087
1607008200000|2020-12-03 15:10:00|128.8|128.8|128.9|128.75|128.95|128.8|128.8|128.75|15173
1607008210000|2020-12-03 15:10:10|128.85|128.8|128.85|128.75|128.95|128.8|128.85|128.75|70072
1607008220000|2020-12-03 15:10:20|128.8|128.7|128.75|128.6|128.8|128.7|128.75|128.6|5543
1607008230000|2020-12-03 15:10:30|128.7|128.65|128.7|128.6|128.7|128.65|128.7|128.6|35186
1607008240000|2020-12-03 15:10:40|128.75|128.65|128.8|128.65|128.8|128.65|128.75|128.65|13212
1607008250000|2020-12-03 15:10:50|||||||||12702
1607008260000|2020-12-03 15:11:00|128.75|128.7|128.75|128.65|128.8|128.7|128.75|128.65|19217
1607008270000|2020-12-03 15:11:10|||||||||1882
1607008280000|2020-12-03 15:11:20|128.7|128.6|128.75|128.6|128.75|128.6|128.65|128.6|17166
1607008290000|2020-12-03 15:11:30|128.8|128.65|128.85|128.75|128.85|128.75|128.8|128.65|15976
1607008300000|2020-12-03 15:11:40|128.9|128.8|128.9|128.8|128.9|128.85|128.85|128.75|55723
1607008310000|2020-12-03 15:11:50||128.85||128.8||128.85||128.8|22894
1607008320000|2020-12-03 15:12:00|128.95|128.85|128.9|128.8|128.95|128.85|128.9|128.8|18151
1607008330000|2020-12-03 15:12:10|||||||||1154
1607008340000|2020-12-03 15:12:20|128.95|128.85|128.95|128.85|128.95|128.85|128.95|128.85|13938
1607008350000|2020-12-03 15:12:30|||||||||27009
1607008360000|2020-12-03 15:12:40|128.8|128.8|128.75|128.7|128.9|128.8|128.75|128.7|41004
1607008370000|2020-12-03 15:12:50|128.8|128.75|128.9|128.85|128.95|128.85|128.75|128.75|37860
1607008380000|2020-12-03 15:13:00|128.95||128.95||128.95||128.95||2677
1607008390000|2020-12-03 15:13:10|129|128.9|129.05|128.95|129.1|129|129|128.9|44499
1607008400000|2020-12-03 15:13:20|129||129||129||129||11393
1607008410000|2020-12-03 15:13:30|129.05|129|129.1|129|129.1|129|129.05|129|11467
1607008420000|2020-12-03 15:13:40|||||||||134
1607008430000|2020-12-03 15:13:50|||||||||768
1607008440000|2020-12-03 15:14:00|||||||||2186
1607008450000|2020-12-03 15:14:10|129.15|129.05|129.15|129.05|129.2|129.15|129.15|129.05|104707
1607008460000|2020-12-03 15:14:20|129|129|128.95|128.85|129.1|129|128.95|128.85|19507
1607008470000|2020-12-03 15:14:30|129|128.9|129|128.9|129|128.9|128.95|128.85|97668
1607008480000|2020-12-03 15:14:40|||||||||5000
1607008490000|2020-12-03 15:14:50|||||||||554
1607008500000|2020-12-03 15:15:00|129.05|128.95|129.25|129.15|129.25|129.2|129.05|128.95|30805
1607008510000|2020-12-03 15:15:10|129.2|129.2|129.1|129|129.2|129.2|129.1|129|41290
1607008520000|2020-12-03 15:15:20|129.05|128.95|129.1|128.95|129.1|128.95|129|128.9|13187
1607008530000|2020-12-03 15:15:30|129.05|129|129|128.8|129.1|129|128.95|128.8|21470
1607008540000|2020-12-03 15:15:40|128.95|128.75|128.95|128.75|128.95|128.9|128.9|128.75|15498
1607008550000|2020-12-03 15:15:50|129|128.8|129|128.95|129.05|128.95|129|128.8|36990
1607008560000|2020-12-03 15:16:00|||||||||617
1607008570000|2020-12-03 15:16:10|128.95|128.85|129|128.85|129|128.95|128.95|128.8|18828
1607008580000|2020-12-03 15:16:20|||||||||429
1607008590000|2020-12-03 15:16:30|||||||||25282
1607008600000|2020-12-03 15:16:40|128.95|128.9|129|128.95|129.05|128.95|128.95|128.9|86659
1607008610000|2020-12-03 15:16:50|129.05|129|129.05|129|129.1|129.05|129.05|129|20287
1607008620000|2020-12-03 15:17:00|129.1|129.05|129.15|129.05|129.2|129.15|129.1|129.05|29843
1607008630000|2020-12-03 15:17:10|129.1|129|129.3|129.2|129.3|129.2|129.1|129|33248
1607008640000|2020-12-03 15:17:20|129.2|129.15|129.3|129.2|129.3|129.2|129.2|129.15|85056
1607008650000|2020-12-03 15:17:30|||||||||52279
1607008660000|2020-12-03 15:17:40|129.35|129.25|129.45|129.3|129.45|129.35|129.3|129.15|55519
1607008670000|2020-12-03 15:17:50|129.4|129.35|129.75|129.65|129.8|129.7|129.4|129.3|78404
1607008680000|2020-12-03 15:18:00|129.7|129.55|129.85|129.8|129.9|129.8|129.65|129.5|58741
1607008690000|2020-12-03 15:18:10|129.9|129.75|129.85|129.75|129.9|129.8|129.7|129.6|30142
1607008700000|2020-12-03 15:18:20|129.8|129.7|129.7|129.6|129.8|129.7|129.7|129.5|18553
1607008710000|2020-12-03 15:18:30|129.75|129.65|129.95|129.85|129.95|129.85|129.7|129.6|45354
1607008720000|2020-12-03 15:18:40|130|129.9|130.2|130.05|130.2|130.05|129.9|129.8|153379
1607008730000|2020-12-03 15:18:50|130.25|130.1|130|129.9|130.45|130.25|130|129.85|45740
1607008740000|2020-12-03 15:19:00|129.95|129.95|129.9|129.75|129.95|129.95|129.9|129.75|14151
1607008750000|2020-12-03 15:19:10||129.8||129.8||129.8||129.8|3167
1607008760000|2020-12-03 15:19:20|129.95|129.85|130.05|129.9|130.05|130|129.9|129.8|43290
1607008770000|2020-12-03 15:19:30|130.1|129.95|130.1|129.9|130.15|130|130.05|129.9|63076
1607008780000|2020-12-03 15:19:40||129.95||129.95||129.95||129.95|35077
1607008790000|2020-12-03 15:19:50|130|130|130.1|129.95|130.1|130|130|129.95|10508
1607008800000|2020-12-03 15:20:00|130.15|130|130.1|130|130.2|130.1|130|129.95|106174
1607008810000|2020-12-03 15:20:10||129.95||129.95||129.95||129.95|49061
1607008820000|2020-12-03 15:20:20|130.05|130|130.1|129.9|130.1|130|129.9|129.85|59326
1607008830000|2020-12-03 15:20:30|130.15|129.95|130.05|130|130.15|130|130|129.9|62238
1607008840000|2020-12-03 15:20:40|130|129.95|130|129.9|130|129.95|129.9|129.85|50295
1607008850000|2020-12-03 15:20:50|130.05|129.95|130.05|130|130.1|130|130|129.95|20251
1607008860000|2020-12-03 15:21:00|130.1||130.1||130.1||130.05||41448
1607008870000|2020-12-03 15:21:10|130.15|130.05|130.35|130.2|130.4|130.25|130|129.95|121277
1607008880000|2020-12-03 15:21:20|130.4|130.25|130.3|130.15|130.4|130.3|130.25|130.05|21752
1607008890000|2020-12-03 15:21:30|130.25|130.1|130.25|130.15|130.25|130.15|130.2|130.05|18467
1607008900000|2020-12-03 15:21:40|130.2|130.1|130.25|130.2|130.3|130.2|130.15|130.1|24407
1607008910000|2020-12-03 15:21:50|130.3|130.25|130.55|130.45|130.7|130.55|130.3|130.25|55341
1607008920000|2020-12-03 15:22:00|130.5|130.4|130.4|130.3|130.5|130.4|130.4|130.3|19371
1607008930000|2020-12-03 15:22:10|130.35||130.4||130.4||130.35||13231
1607008940000|2020-12-03 15:22:20|130.45|130.35|130.4|130.3|130.45|130.4|130.4|130.3|76174
1607008950000|2020-12-03 15:22:30|||||||||10048
1607008960000|2020-12-03 15:22:40|130.45|130.35|130.6|130.45|130.65|130.45|130.4|130.35|18010
1607008970000|2020-12-03 15:22:50|130.65|130.5|130.65|130.55|130.8|130.65|130.65|130.5|17237
1607008980000|2020-12-03 15:23:00|130.6|130.45|130.55|130.4|130.65|130.55|130.55|130.4|27232
1607008990000|2020-12-03 15:23:10|130.5|130.45|130.55|130.45|130.6|130.45|130.5|130.4|13244
1607009000000|2020-12-03 15:23:20|130.5|130.4|130.55|130.4|130.55|130.4|130.45|130.4|39783
1607009010000|2020-12-03 15:23:30|130.5||130.5||130.5||130.45||7275
1607009020000|2020-12-03 15:23:40|130.55|130.45|130.55|130.45|130.6|130.45|130.5|130.45|15269
1607009030000|2020-12-03 15:23:50|||||||||5942
1607009040000|2020-12-03 15:24:00|130.6|130.5|130.65|130.5|130.65|130.5|130.6|130.5|5060
1607009050000|2020-12-03 15:24:10|130.6|130.45|130.55|130.4|130.6|130.5|130.4|130.25|28284
1607009060000|2020-12-03 15:24:20|130.5|130.45|130.65|130.55|130.65|130.55|130.5|130.45|14224
1607009070000|2020-12-03 15:24:30|130.75|130.6|130.75|130.55|130.75|130.65|130.6|130.45|23971
1607009080000|2020-12-03 15:24:40|||||||||3249
1607009090000|2020-12-03 15:24:50|130.7|130.6|130.7|130.6|130.7|130.6|130.65|130.6|4264
1607009100000|2020-12-03 15:25:00|130.65|130.55|130.45|130.3|130.65|130.55|130.45|130.3|93496
1607009110000|2020-12-03 15:25:10|130.5|130.25|130.45|130.35|130.55|130.45|130.45|130.25|43390
1607009120000|2020-12-03 15:25:20|130.3|130.3|130.3|130.15|130.35|130.3|130.25|130.15|54652
1607009130000|2020-12-03 15:25:30|130.25|130.2|130.3|130.2|130.35|130.25|130.25|130.15|29952
1607009140000|2020-12-03 15:25:40|130.25|130.15|130.25|130.15|130.25|130.15|130.25|130.15|6938
1607009150000|2020-12-03 15:25:50|130.3|130.2|130.2|130.05|130.5|130.3|130.2|130.05|111423
1607009160000|2020-12-03 15:26:00|130.15|130|130.15|130.05|130.15|130.05|130.15|130|2874
1607009170000|2020-12-03 15:26:10|130.2|130.1|130.25|130.2|130.3|130.2|130.15|130|43675
1607009180000|2020-12-03 15:26:20|130.3|130.25|130.35|130.3|130.4|130.3|130.25|130.25|25468
1607009190000|2020-12-03 15:26:30|130.4|130.25|130.25|130.1|130.4|130.25|130.25|130.1|44089
1607009200000|2020-12-03 15:26:40|130.2|130.15|130.2|130.1|130.25|130.15|130.15|130.1|22433
1607009210000|2020-12-03 15:26:50|130.25|130.15|130.3|130.2|130.3|130.25|130.25|130.15|33239
1607009220000|2020-12-03 15:27:00|130.35|130.25|130.3|130.25|130.35|130.25|130.3|130.2|4762
1607009230000|2020-12-03 15:27:10|130.25|130.2|130.25|130.15|130.35|130.25|130.2|130.1|12407
1607009240000|2020-12-03 15:27:20|130.3|130.2|130.35|130.25|130.35|130.25|130.25|130.2|28180
1607009250000|2020-12-03 15:27:30|130.2|130.2|130.3|130.25|130.3|130.25|130.2|130.15|34371
1607009260000|2020-12-03 15:27:40|130.35|130.2|130.3|130.2|130.4|130.3|130.3|130.15|13656
1607009270000|2020-12-03 15:27:50|130.35|130.25|130.3|130.2|130.35|130.25|130.3|130.2|62726
1607009280000|2020-12-03 15:28:00|130.25|130.15|130.3|130.15|130.3|130.2|130.2|130.1|30574
1607009290000|2020-12-03 15:28:10|130.35|130.2|130.65|130.5|130.65|130.5|130.3|130.2|76547
1607009300000|2020-12-03 15:28:20|130.7|130.55|130.6|130.5|130.7|130.55|130.55|130.4|40490
1607009310000|2020-12-03 15:28:30|130.65|130.55|130.65|130.5|130.7|130.55|130.65|130.5|6147
1607009320000|2020-12-03 15:28:40|130.7|130.55|130.75|130.6|130.75|130.6|130.7|130.55|26488
1607009330000|2020-12-03 15:28:50|130.7|130.65|130.7|130.55|130.7|130.65|130.6|130.55|20643
1607009340000|2020-12-03 15:29:00|130.55|130.5|130.5|130.3|130.6|130.5|130.45|130.3|77863
1607009350000|2020-12-03 15:29:10|130.45|130.35|130.4|130.25|130.55|130.4|130.4|130.25|20061
1607009360000|2020-12-03 15:29:20||130.2||130.25||130.25||130.2|12470
1607009370000|2020-12-03 15:29:30|||||||||6063
1607009380000|2020-12-03 15:29:40|130.35|130.2|130.2|130.05|130.35|130.25|130.2|130|30956
1607009390000|2020-12-03 15:29:50|130.15|130|130.4|130.3|130.4|130.3|130.1|129.9|242254
1607009400000|2020-12-03 15:30:00|130.35|130.25|130.35|130.15|130.4|130.25|130.35|130.15|6391
1607009410000|2020-12-03 15:30:10|130.3|130.2|130.35|130.15|130.35|130.2|130.3|130.1|1402
1607009420000|2020-12-03 15:30:20|130.3|130.2|130.4|130.25|130.4|130.35|130.3|130.2|101897
1607009430000|2020-12-03 15:30:30|130.45|130.35|130.4|130.25|130.45|130.35|130.3|130.15|73854
1607009440000|2020-12-03 15:30:40|130.45|130.3|130.4|130.2|130.45|130.4|130.35|130.2|14109
1607009450000|2020-12-03 15:30:50|130.35|130.3|130.4|130.25|130.4|130.3|130.3|130.2|62909
1607009470000|2020-12-03 15:31:10|130.45|130.3|130.4|130.35|130.45|130.35|130.4|130.3|5136
1607009480000|2020-12-03 15:31:20||130.3||130.3||130.35||130.3|51858
1607009500000|2020-12-03 15:31:40|130.45|130.35|130.4|130.35|130.45|130.4|130.4|130.3|28193
1607009510000|2020-12-03 15:31:50|130.45|130.3|130.4|130.3|130.45|130.3|130.4|130.3|30911
1607009520000|2020-12-03 15:32:00|130.45||130.45||130.45||130.45||4079
1607009530000|2020-12-03 15:32:10|130.4|130.25|130.3|130.2|130.4|130.3|130.3|130.2|34049
1607009540000|2020-12-03 15:32:20|130.25|130.15|130.3|130.15|130.3|130.2|130.2|130.05|25785
1607009550000|2020-12-03 15:32:30|||||||||30711
1607009560000|2020-12-03 15:32:40|130.35|130.2|130.4|130.35|130.4|130.35|130.3|130.15|85948
1607009570000|2020-12-03 15:32:50|130.45|130.25|130.45|130.4|130.45|130.4|130.4|130.25|32324
1607009580000|2020-12-03 15:33:00|130.4|130.35|130.4|130.3|130.4|130.4|130.35|130.3|45696
1607009590000|2020-12-03 15:33:10|||||||||5000
1607009610000|2020-12-03 15:33:30|130.45|130.35|130.5|130.4|130.5|130.45|130.4|130.3|18696
1607009620000|2020-12-03 15:33:40|130.45|130.35|130.5|130.4|130.5|130.45|130.45|130.35|35604
1607009630000|2020-12-03 15:33:50||130.45||130.4||130.45||130.4|4783
1607009640000|2020-12-03 15:34:00|||||||||762
1607009650000|2020-12-03 15:34:10|130.6|130.45|130.6|130.5|130.65|130.5|130.5|130.45|6521
1607009660000|2020-12-03 15:34:20|130.55||130.6||130.6||130.55||17588
1607009670000|2020-12-03 15:34:30|130.65|130.55|130.7|130.6|130.7|130.6|130.65|130.55|54435
1607009680000|2020-12-03 15:34:40|130.75||130.75||130.75||130.75||3633
1607009690000|2020-12-03 15:34:50|130.7|130.65|130.7|130.65|130.75|130.65|130.7|130.65|6287
1607009700000|2020-12-03 15:35:00|130.75||130.75||130.75||130.7||21182
1607009710000|2020-12-03 15:35:10|130.7|130.6|130.6|130.5|130.7|130.6|130.6|130.5|35364
1607009720000|2020-12-03 15:35:20|130.65|130.55|130.7|130.5|130.7|130.6|130.6|130.5|7925
1607009730000|2020-12-03 15:35:30|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.5|15415
1607009740000|2020-12-03 15:35:40|130.7|130.6|130.7|130.6|130.75|130.6|130.7|130.55|5646
1607009750000|2020-12-03 15:35:50|130.65|130.65|130.75|130.65|130.75|130.65|130.65|130.6|27572
1607009760000|2020-12-03 15:36:00|130.7|130.6|130.7|130.6|130.75|130.6|130.65|130.55|38415
1607009770000|2020-12-03 15:36:10|130.75||130.75||130.75||130.75||11755
1607009780000|2020-12-03 15:36:20||130.65||130.65||130.65||130.65|27654
1607009790000|2020-12-03 15:36:30|130.7|130.55|130.65|130.55|130.7|130.6|130.65|130.5|18859
1607009800000|2020-12-03 15:36:40||130.5||130.55||130.55||130.5|22835
1607009810000|2020-12-03 15:36:50|130.7|130.65|130.65|130.55|130.7|130.65|130.65|130.55|12766
1607009820000|2020-12-03 15:37:00|||||||||5592
1607009830000|2020-12-03 15:37:10|||||||||4348
1607009840000|2020-12-03 15:37:20|130.6|130.5|130.6|130.45|130.6|130.5|130.6|130.45|18732
1607009850000|2020-12-03 15:37:30|130.55|130.5|130.45|130.3|130.55|130.5|130.45|130.3|25190
1607009860000|2020-12-03 15:37:40|130.4|130.25|130.4|130.3|130.6|130.45|130.3|130.25|151722
1607009870000|2020-12-03 15:37:50|130.45|130.25|130.4|130.25|130.45|130.35|130.3|130.2|48981
1607009880000|2020-12-03 15:38:00|||||||||18987
1607009890000|2020-12-03 15:38:10||130.3||130.3||130.3||130.3|14008
1607009900000|2020-12-03 15:38:20|130.45|130.35|130.6|130.45|130.6|130.45|130.4|130.35|37581
1607009910000|2020-12-03 15:38:30|130.55|130.4|130.55|130.4|130.55|130.45|130.5|130.4|42925
1607009920000|2020-12-03 15:38:40||130.45||130.45||130.45||130.45|1388
1607009930000|2020-12-03 15:38:50|||||||||1800
1607009940000|2020-12-03 15:39:00|130.6|130.5|130.5|130.4|130.6|130.5|130.5|130.4|39975
1607009950000|2020-12-03 15:39:10|130.4|130.35|130.5|130.4|130.5|130.4|130.4|130.35|49389
1607009960000|2020-12-03 15:39:20|130.55||130.5||130.55||130.5||2671
1607009970000|2020-12-03 15:39:30|130.55|130.45|130.55|130.45|130.55|130.45|130.5|130.4|12570
1607009980000|2020-12-03 15:39:40|||||||||8870
1607009990000|2020-12-03 15:39:50|130.6|130.5|130.55|130.45|130.6|130.5|130.55|130.45|30015
1607010000000|2020-12-03 15:40:00|130.5|130.4|130.45|130.35|130.5|130.4|130.45|130.3|16813
1607010010000|2020-12-03 15:40:10|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|18428
1607010020000|2020-12-03 15:40:20|130.35|130.25|130.3|130.2|130.35|130.25|130.3|130.15|79216
1607010030000|2020-12-03 15:40:30|130.35|130.15|130.35|130.3|130.35|130.3|130.15|130.1|87535
1607010040000|2020-12-03 15:40:40|||||||||16578
1607010050000|2020-12-03 15:40:50|130.4|130.35|130.4|130.25|130.5|130.35|130.3|130.25|48346
1607010060000|2020-12-03 15:41:00|130.35|130.2|130.45|130.25|130.45|130.3|130.35|130.2|43035
1607010070000|2020-12-03 15:41:10|130.4|130.3|130.45|130.3|130.45|130.3|130.4|130.3|7323
1607010080000|2020-12-03 15:41:20|130.4|130.25|130.4|130.25|130.4|130.25|130.4|130.25|26119
1607010090000|2020-12-03 15:41:30|||||||||2321
1607010100000|2020-12-03 15:41:40|130.45|130.3|130.45|130.35|130.45|130.4|130.4|130.3|19977
1607010110000|2020-12-03 15:41:50|||||||||95680
1607010120000|2020-12-03 15:42:00|130.5|130.4|130.45|130.35|130.5|130.4|130.45|130.35|62613
1607010130000|2020-12-03 15:42:10|130.5|130.3|130.45|130.35|130.5|130.35|130.45|130.25|29677
1607010140000|2020-12-03 15:42:20|130.5|130.3|130.5|130.35|130.5|130.35|130.5|130.25|40258
1607010150000|2020-12-03 15:42:30|130.45||130.45||130.5||130.45||12634
1607010160000|2020-12-03 15:42:40|130.5|130.45|130.45|130.3|130.5|130.45|130.45|130.3|20669
1607010170000|2020-12-03 15:42:50|130.5|130.35|130.5|130.35|130.5|130.35|130.45|130.3|559
1607010180000|2020-12-03 15:43:00|||||||||1279
1607010190000|2020-12-03 15:43:10|||||||||6851
1607010200000|2020-12-03 15:43:20||130.4||130.35||130.4||130.35|21806
1607010210000|2020-12-03 15:43:30||130.4||130.4||130.4||130.4|3590
1607010220000|2020-12-03 15:43:40|130.55|130.45|130.6|130.5|130.6|130.5|130.5|130.4|43212
1607010230000|2020-12-03 15:43:50|130.55|130.45|130.55|130.5|130.6|130.5|130.55|130.45|28975
1607010240000|2020-12-03 15:44:00||130.45||130.45||130.45||130.45|11770
1607010250000|2020-12-03 15:44:10|130.5|130.4|130.45|130.4|130.5|130.45|130.45|130.35|57013
1607010260000|2020-12-03 15:44:20|130.4|130.35|130.4|130.25|130.4|130.35|130.4|130.25|31583
1607010270000|2020-12-03 15:44:30|||||||||6550
1607010280000|2020-12-03 15:44:40|130.35|130.2|130.3|130.2|130.35|130.2|130.3|130.2|8923
1607010290000|2020-12-03 15:44:50|130.35|130.25|130.55|130.45|130.55|130.45|130.35|130.25|34357
1607010300000|2020-12-03 15:45:00|||||||||2989
1607010310000|2020-12-03 15:45:10||130.5||130.45||130.5||130.45|20235
1607010320000|2020-12-03 15:45:20|130.5|130.5|130.55|130.45|130.6|130.5|130.5|130.45|41493
1607010330000|2020-12-03 15:45:30|130.5|130.4|130.45|130.3|130.55|130.4|130.4|130.25|15004
1607010340000|2020-12-03 15:45:40||130.35||130.3||130.35||130.3|4097
1607010350000|2020-12-03 15:45:50|130.4||130.4||130.4||130.4||22850
1607010360000|2020-12-03 15:46:00|130.45||130.4||130.45||130.4||14685
1607010370000|2020-12-03 15:46:10|||||||||22913
1607010380000|2020-12-03 15:46:20|130.35|130.25|130.3|130.2|130.35|130.3|130.2|130.15|54418
1607010390000|2020-12-03 15:46:30|130.35|130.25|130.4|130.25|130.4|130.25|130.35|130.2|1548
1607010400000|2020-12-03 15:46:40|130.45|130.3|130.4|130.3|130.45|130.35|130.4|130.3|21076
1607010410000|2020-12-03 15:46:50|130.45|130.25|130.4|130.25|130.45|130.25|130.4|130.25|10817
1607010420000|2020-12-03 15:47:00|130.45|130.3|130.45|130.35|130.45|130.35|130.4|130.3|15506
1607010430000|2020-12-03 15:47:10|130.5|130.4|130.5|130.4|130.5|130.4|130.5|130.35|5446
1607010440000|2020-12-03 15:47:20|130.55|130.45|130.4|130.3|130.55|130.45|130.35|130.25|166319
1607010450000|2020-12-03 15:47:30||130.25||130.25||130.3||130.25|28664
1607010460000|2020-12-03 15:47:40|130.35|130.3|130.4|130.25|130.4|130.3|130.35|130.25|22763
1607010470000|2020-12-03 15:47:50|130.35|130.2|130.3|130.15|130.35|130.2|130.3|130.15|21562
1607010480000|2020-12-03 15:48:00|130.25|130.1|130.25|130.1|130.25|130.15|130.05|130|122665
1607010490000|2020-12-03 15:48:10|130.3|130.15|130.4|130.3|130.4|130.3|130.25|130.1|39892
1607010500000|2020-12-03 15:48:20|||||||||2119
1607010510000|2020-12-03 15:48:30|130.45|130.35|130.5|130.4|130.5|130.4|130.45|130.3|3437
1607010520000|2020-12-03 15:48:40|130.45|130.35|130.4|130.25|130.45|130.35|130.4|130.25|27689
1607010530000|2020-12-03 15:48:50|130.35|130.3|130.4|130.3|130.4|130.3|130.35|130.3|29325
1607010540000|2020-12-03 15:49:00|130.45|130.35|130.5|130.35|130.5|130.35|130.4|130.3|16593
1607010550000|2020-12-03 15:49:10||130.4||130.4||130.4||130.4|13548
1607010560000|2020-12-03 15:49:20|130.55|130.45|130.5|130.4|130.55|130.45|130.5|130.4|11960
1607010570000|2020-12-03 15:49:30|130.45|130.35|130.4|130.3|130.45|130.4|130.4|130.3|16531
1607010580000|2020-12-03 15:49:40|130.35|130.25|130.3|130.25|130.35|130.25|130.3|130.2|28520
1607010590000|2020-12-03 15:49:50|130.35||130.4||130.4||130.35||11744
1607010600000|2020-12-03 15:50:00|130.35|130.3|130.2|130.1|130.35|130.3|130.1|130.05|102978
1607010610000|2020-12-03 15:50:10|130.25|130.05|130.2|130.1|130.25|130.15|130.15|130.05|12827
1607010620000|2020-12-03 15:50:20|||||||||16621
1607010630000|2020-12-03 15:50:30||130.15||130.1||130.15||130.1|29286
1607010640000|2020-12-03 15:50:40|130.05|130.05|130.05|129.95|130.2|130.05|130.05|129.95|133567
1607010650000|2020-12-03 15:50:50|130.1|130|130.15|130.05|130.15|130.05|130.05|129.95|52989
1607010660000|2020-12-03 15:51:00|130.2||130.15||130.2||130.15||9379
1607010670000|2020-12-03 15:51:10|||||||||13000
1607010680000|2020-12-03 15:51:20|130.2|130.1|130.15|130.05|130.2|130.1|130.15|130.05|135869
1607010690000|2020-12-03 15:51:30|130.2|130.1|130.2|130.1|130.2|130.1|130.15|130.1|8348
1607010700000|2020-12-03 15:51:40|130.05|130.05|130.2|130.1|130.2|130.1|130.05|130|110697
1607010710000|2020-12-03 15:51:50|130.25|130.15|130.4|130.3|130.4|130.3|130.2|130.1|19505
1607010720000|2020-12-03 15:52:00|130.45||130.45||130.45||130.45||16766
1607010730000|2020-12-03 15:52:10|130.5|130.35|130.4|130.3|130.5|130.35|130.4|130.3|29833
1607010740000|2020-12-03 15:52:20|130.25|130.25|130.35|130.2|130.4|130.25|130.25|130.2|112650
1607010750000|2020-12-03 15:52:30||130.25||130.25||130.25||130.2|12943
1607010760000|2020-12-03 15:52:40|130.3|130.2|130.2|130.05|130.3|130.2|130.15|129.95|88202
1607010770000|2020-12-03 15:52:50|130.25|130.1|130.25|130.15|130.3|130.2|130.2|130.05|11188
1607010780000|2020-12-03 15:53:00|||||||||13445
1607010790000|2020-12-03 15:53:10|130.2||130.3||130.3||130.2||7365
1607010800000|2020-12-03 15:53:20|130.35|130.2|130.3|130.2|130.35|130.2|130.3|130.2|204
1607010810000|2020-12-03 15:53:30|130.35|130.25|130.45|130.35|130.45|130.35|130.35|130.25|4438
1607010820000|2020-12-03 15:53:40|130.5|130.4|130.55|130.45|130.55|130.45|130.45|130.4|7575
1607010830000|2020-12-03 15:53:50|130.5|130.4|130.5|130.35|130.5|130.45|130.4|130.35|45661
1607010840000|2020-12-03 15:54:00|130.45|130.4|130.5|130.4|130.5|130.4|130.4|130.35|27943
1607010850000|2020-12-03 15:54:10|130.55|130.45|130.55|130.45|130.55|130.45|130.55|130.45|20322
1607010860000|2020-12-03 15:54:20|||||||||1452
1607010870000|2020-12-03 15:54:30|130.6|130.5|130.75|130.65|130.75|130.65|130.6|130.5|24249
1607010880000|2020-12-03 15:54:40|||||||||10565
1607010890000|2020-12-03 15:54:50|130.8|130.7|130.85|130.7|130.9|130.7|130.75|130.7|138210
1607010900000|2020-12-03 15:55:00|130.8|130.75|130.8|130.65|130.8|130.75|130.75|130.65|37412
1607010910000|2020-12-03 15:55:10|130.85|130.7|130.9|130.75|130.9|130.8|130.85|130.7|18600
1607010920000|2020-12-03 15:55:20|130.85|130.7|130.9|130.7|130.9|130.75|130.85|130.7|32078
1607010930000|2020-12-03 15:55:30|130.8|130.75|131|130.9|131|130.9|130.8|130.75|27511
1607010940000|2020-12-03 15:55:40|130.95|130.95|130.95|130.9|131|130.95|130.95|130.9|17279
1607010950000|2020-12-03 15:55:50|131|130.95|131|130.95|131|130.95|131|130.9|70826
1607010960000|2020-12-03 15:56:00|||||||||30371
1607010970000|2020-12-03 15:56:10||130.9||130.9||130.95||130.9|44266
1607010980000|2020-12-03 15:56:20||130.95||130.95||130.95||130.95|7300
1607010990000|2020-12-03 15:56:30|||||||||26190
1607011000000|2020-12-03 15:56:40|130.95|130.9|130.95|130.9|130.95|130.95|130.95|130.9|78845
1607011010000|2020-12-03 15:56:50|131|130.8|131|130.95|131|130.95|130.9|130.8|120343
1607011020000|2020-12-03 15:57:00|130.95|130.9|131|130.95|131|130.95|130.95|130.9|144117
1607011030000|2020-12-03 15:57:10|||||||||31815
1607011040000|2020-12-03 15:57:20|||||||||54251
1607011050000|2020-12-03 15:57:30|130.9|130.9|131|130.95|131|130.95|130.9|130.85|124612
1607011060000|2020-12-03 15:57:40|||||||||17379
1607011070000|2020-12-03 15:57:50||130.9||130.95||130.95||130.9|144613
1607011080000|2020-12-03 15:58:00|||||||||9684
1607011090000|2020-12-03 15:58:10|131.05|131|131.65|131.55|131.75|131.65|131.05|131|26742306
1607011100000|2020-12-03 15:58:20|131.7|131.6|131.65|131.5|131.7|131.6|131.55|131.5|69352
1607011110000|2020-12-03 15:58:30|131.7|131.55|131.65|131.55|131.7|131.55|131.6|131.5|14578
1607011120000|2020-12-03 15:58:40|131.7|131.6|131.65|131.5|131.7|131.6|131.55|131.5|40767
1607011130000|2020-12-03 15:58:50|131.7|131.55|131.8|131.7|131.8|131.7|131.6|131.5|41564
1607011140000|2020-12-03 15:59:00|131.85|131.75|131.9|131.65|131.9|131.8|131.75|131.6|93508
1607011150000|2020-12-03 15:59:10|131.8|131.7|131.85|131.75|131.9|131.75|131.8|131.65|37952
1607011160000|2020-12-03 15:59:20|131.9|131.8|131.95|131.85|132|131.9|131.9|131.75|71008
1607011170000|2020-12-03 15:59:30|131.9|131.8|132|131.9|132|131.9|131.9|131.8|62067
1607011180000|2020-12-03 15:59:40||132||132||132||132|11557
1607011490000|2020-12-03 16:04:50|132.8|132.6|132.55|132.45|132.8|132.6|132.55|132.4|152563
1607011500000|2020-12-03 16:05:00|132.6|132.5|132.55|132.45|132.6|132.55|132.5|132.4|157404
1607011510000|2020-12-03 16:05:10|132.5|132.4|132.4|132.3|132.5|132.45|132.25|132.15|73617
1607011520000|2020-12-03 16:05:20|132.35|132.35|132.45|132.4|132.45|132.4|132.35|132.35|74742
1607011530000|2020-12-03 16:05:30|132.5|132.45|132.5|132.35|132.55|132.45|132.4|132.3|47221
1607011540000|2020-12-03 16:05:40|132.45|132.3|132.4|132.2|132.45|132.3|132.2|132.1|58858
1607011550000|2020-12-03 16:05:50|132.1|132.15|132.3|132.2|132.4|132.25|132.1|132.05|91745
1607011560000|2020-12-03 16:06:00|132.25|132.25|132.4|132.25|132.4|132.25|132.25|132.2|56577
1607011570000|2020-12-03 16:06:10|132.45|132.3|132.5|132.4|132.55|132.4|132.35|132.3|39276
1607011580000|2020-12-03 16:06:20|132.45|132.35|132.45|132.3|132.45|132.35|132.3|132.2|41318
1607011590000|2020-12-03 16:06:30|||||||||3214
1607011600000|2020-12-03 16:06:40||132.35||132.35||132.35||132.3|64339
1607011610000|2020-12-03 16:06:50|132.5|132.4|132.65|132.5|132.65|132.5|132.45|132.35|21356
1607011620000|2020-12-03 16:07:00|132.6|132.55|132.6|132.5|132.6|132.55|132.55|132.5|11722
1607011630000|2020-12-03 16:07:10|132.55||132.6||132.6||132.55||19004
1607011640000|2020-12-03 16:07:20|132.65|132.55|132.85|132.7|132.9|132.7|132.65|132.5|31593
1607011650000|2020-12-03 16:07:30||132.75||132.75||132.75||132.75|72128
1607011660000|2020-12-03 16:07:40|132.9|132.8|132.8|132.6|132.95|132.9|132.7|132.6|171796
1607011670000|2020-12-03 16:07:50|||||||||4978
1607011680000|2020-12-03 16:08:00|132.75|132.7|132.8|132.6|132.8|132.7|132.7|132.6|74325
1607011690000|2020-12-03 16:08:10|132.75|132.65|132.75|132.65|132.8|132.7|132.75|132.6|35059
1607011700000|2020-12-03 16:08:20|132.8|132.7|132.85|132.65|132.9|132.8|132.8|132.65|41601
1607011710000|2020-12-03 16:08:30||132.7||132.7||132.75||132.7|9770
1607011720000|2020-12-03 16:08:40|||||||||23233
1607011730000|2020-12-03 16:08:50|132.8|132.65|132.7|132.6|132.8|132.7|132.7|132.6|144375
1607011740000|2020-12-03 16:09:00|132.6|132.55|132.55|132.5|132.65|132.6|132.5|132.35|89033
1607011750000|2020-12-03 16:09:10|132.5|132.45|132.6|132.5|132.65|132.5|132.3|132.15|84543
1607011760000|2020-12-03 16:09:20|132.65|132.55|132.6|132.5|132.8|132.7|132.55|132.5|233474
1607011770000|2020-12-03 16:09:30|132.55|132.55|132.7|132.55|132.7|132.55|132.55|132.55|162632
1607011780000|2020-12-03 16:09:40|132.5|132.5|132.65|132.55|132.7|132.55|132.5|132.4|220285
1607011790000|2020-12-03 16:09:50|132.6|132.5|132.55|132.5|132.65|132.55|132.55|132.35|54811
1607011800000|2020-12-03 16:10:00|132.5|132.45|132.7|132.55|132.7|132.55|132.5|132.35|103906
1607011810000|2020-12-03 16:10:10|132.75|132.6|132.8|132.65|132.8|132.65|132.7|132.6|28507
1607011820000|2020-12-03 16:10:20|132.75|132.7|132.7|132.6|132.75|132.75|132.55|132.5|73079
1607011830000|2020-12-03 16:10:30|132.65|132.65|132.55|132.35|132.7|132.65|132.55|132.35|56338
1607011840000|2020-12-03 16:10:40|132.5|132.3|132.6|132.45|132.7|132.6|132.45|132.25|54670
1607011850000|2020-12-03 16:10:50|132.65|132.5|132.7|132.6|132.7|132.6|132.65|132.5|47013
1607011860000|2020-12-03 16:11:00|132.75|132.65|132.65|132.6|132.75|132.65|132.65|132.6|36959
1607011870000|2020-12-03 16:11:10|132.7|132.55|132.7|132.55|132.75|132.55|132.6|132.55|47652
1607011880000|2020-12-03 16:11:20|132.65|132.6|132.65|132.55|132.65|132.6|132.6|132.5|91736
1607011890000|2020-12-03 16:11:30|132.7|132.6|132.65|132.5|132.7|132.65|132.55|132.45|86952
1607011900000|2020-12-03 16:11:40|132.6|132.55|132.65|132.55|132.65|132.6|132.6|132.5|24666
1607011910000|2020-12-03 16:11:50|132.7|132.6|132.7|132.6|132.7|132.6|132.65|132.6|13909
1607011920000|2020-12-03 16:12:00|132.75|132.65|132.9|132.75|132.9|132.75|132.7|132.6|259431
1607011930000|2020-12-03 16:12:10|132.95|132.85|132.95|132.85|133|132.9|132.95|132.85|48860
1607011940000|2020-12-03 16:12:20|133|132.9|133.2|133.05|133.2|133.05|133|132.85|82068
1607011950000|2020-12-03 16:12:30|133.25|133.1|133.35|133.15|133.35|133.15|133.25|133.1|88860
1607011960000|2020-12-03 16:12:40|133.4|133.2|133.5|133.4|133.55|133.45|133.25|133.15|84795
1607011970000|2020-12-03 16:12:50|133.45|133.3|133.6|133.5|133.65|133.6|133.4|133.3|252639
1607011980000|2020-12-03 16:13:00|133.55|133.35|133.55|133.45|133.65|133.55|133.35|133.2|216641
1607011990000|2020-12-03 16:13:10|133.6|133.5|133.7|133.5|133.7|133.6|133.55|133.5|80248
1607012000000|2020-12-03 16:13:20|133.65|133.45|133.55|133.45|133.65|133.55|133.45|133.35|130418
1607012010000|2020-12-03 16:13:30|133.6|133.5|133.65|133.55|133.8|133.65|133.6|133.45|91370
1607012020000|2020-12-03 16:13:40|133.7|133.6|133.8|133.65|133.8|133.75|133.7|133.6|81843
1607012030000|2020-12-03 16:13:50|133.85|133.7|133.9|133.8|133.95|133.85|133.85|133.7|51090
1607012040000|2020-12-03 16:14:00|133.85|133.75|133.95|133.85|134|133.85|133.8|133.7|69250
1607012050000|2020-12-03 16:14:10|134||134||134||134||24755
1607012060000|2020-12-03 16:14:20|133.95|133.8|133.9|133.8|133.95|133.85|133.9|133.8|42426
1607012070000|2020-12-03 16:14:30|133.95|133.9|134|133.8|134|133.9|133.9|133.8|49085
1607012080000|2020-12-03 16:14:40|133.95|133.85|133.9|133.85|134|133.85|133.9|133.85|39919
1607012090000|2020-12-03 16:14:50|133.95|133.8|133.95|133.8|134|133.9|133.9|133.8|90348
1607012100000|2020-12-03 16:15:00|133.9|133.85|133.95|133.85|133.95|133.9|133.9|133.8|67996
1607012110000|2020-12-03 16:15:10|133.85|133.8|133.85|133.75|133.95|133.8|133.7|133.65|238761
1607012120000|2020-12-03 16:15:20|133.75|133.7|133.9|133.8|133.95|133.8|133.7|133.65|89887
1607012130000|2020-12-03 16:15:30|133.95|133.85|133.9|133.8|134|133.9|133.9|133.75|27511
1607012140000|2020-12-03 16:15:40|133.85|133.75|133.85|133.75|133.85|133.8|133.7|133.6|134597
1607012150000|2020-12-03 16:15:50|133.9|133.8|133.95|133.75|133.95|133.8|133.85|133.65|39764
1607012160000|2020-12-03 16:16:00|133.9|133.8|133.85|133.75|133.95|133.85|133.85|133.7|112176
1607012170000|2020-12-03 16:16:10|133.95|133.85|133.85|133.75|133.95|133.85|133.8|133.7|42920
1607012180000|2020-12-03 16:16:20|133.8|133.65|133.85|133.65|133.85|133.75|133.75|133.65|81558
1607012190000|2020-12-03 16:16:30|133.8|133.7|134|133.95|134|133.95|133.75|133.7|220188
1607012200000|2020-12-03 16:16:40|134.05|134|133.95|133.75|134.2|134|133.9|133.75|129057
1607012210000|2020-12-03 16:16:50|133.9|133.8|133.8|133.65|133.95|133.85|133.8|133.65|107673
1607012220000|2020-12-03 16:17:00|133.75|133.8|133.85|133.75|133.9|133.8|133.75|133.65|40888
1607012230000|2020-12-03 16:17:10|133.9|133.8|133.95|133.9|133.95|133.9|133.9|133.8|49997
1607012240000|2020-12-03 16:17:20|134|133.85|133.9|133.8|134|133.85|133.9|133.8|43064
1607012250000|2020-12-03 16:17:30|133.95|133.85|133.95|133.75|133.95|133.85|133.9|133.75|54554
1607012260000|2020-12-03 16:17:40|133.9|133.7|133.8|133.7|133.9|133.75|133.8|133.7|20121
1607012270000|2020-12-03 16:17:50|133.75|133.65|133.7|133.65|133.75|133.65|133.7|133.6|56367
1607012280000|2020-12-03 16:18:00|133.65|133.6|133.75|133.65|133.8|133.7|133.65|133.6|139406
1607012290000|2020-12-03 16:18:10|133.8|133.7|133.75|133.65|133.85|133.75|133.75|133.65|37683
1607012300000|2020-12-03 16:18:20|||||||||20499
1607012310000|2020-12-03 16:18:30|133.8|133.7|133.85|133.75|133.85|133.75|133.8|133.7|33641
1607012320000|2020-12-03 16:18:40|133.8|133.85|133.8|133.75|133.9|133.85|133.8|133.7|58275
1607012330000|2020-12-03 16:18:50|133.85|133.7|133.85|133.75|133.85|133.75|133.85|133.7|45460
1607012340000|2020-12-03 16:19:00|133.9|133.8|133.85|133.8|133.9|133.8|133.85|133.8|14027
1607012350000|2020-12-03 16:19:10|||||||||2241
1607012360000|2020-12-03 16:19:20|133.9|133.85|133.9|133.85|133.95|133.85|133.9|133.85|26801
1607012370000|2020-12-03 16:19:30|133.85|133.8|133.9|133.8|133.95|133.85|133.85|133.75|52683
1607012380000|2020-12-03 16:19:40|133.95|133.85|133.9|133.85|133.95|133.85|133.9|133.8|36609
1607012390000|2020-12-03 16:19:50|133.95|133.9|133.9|133.75|133.95|133.9|133.85|133.75|106791
1607012400000|2020-12-03 16:20:00|133.85|133.7|133.8|133.65|133.85|133.75|133.8|133.65|32145
1607012410000|2020-12-03 16:20:10|133.75|133.7|133.85|133.75|133.85|133.75|133.7|133.65|63559
1607012420000|2020-12-03 16:20:20|133.9|133.8|133.9|133.85|133.95|133.85|133.9|133.8|25362
1607012430000|2020-12-03 16:20:30|133.95|133.9|134|133.95|134|133.95|133.9|133.9|50660
1607012440000|2020-12-03 16:20:40|134.05|134|134.25|134.1|134.25|134.2|134.05|134|124158
1607012450000|2020-12-03 16:20:50|134.2|134.15|134.1|134.05|134.25|134.15|134|133.95|140665
1607012460000|2020-12-03 16:21:00|134.2|134|134.1|134|134.2|134.05|134.05|134|82438
1607012470000|2020-12-03 16:21:10|134.05||134.05||134.05||134.05||52551
1607012480000|2020-12-03 16:21:20|134.1|134.05|134.2|134.05|134.2|134.05|134.05|134.05|45569
1607012490000|2020-12-03 16:21:30|134.15|134|133.95|133.85|134.15|134|133.95|133.8|89499
1607012500000|2020-12-03 16:21:40|134|133.8|134|133.9|134|133.95|133.95|133.8|21593
1607012510000|2020-12-03 16:21:50|133.95|133.85|133.8|133.65|133.95|133.85|133.8|133.6|133265
1607012520000|2020-12-03 16:22:00|133.85|133.7|133.85|133.75|133.85|133.75|133.8|133.7|89408
1607012530000|2020-12-03 16:22:10|133.8|133.65|133.75|133.65|133.85|133.65|133.7|133.6|27340
1607012540000|2020-12-03 16:22:20|133.7|133.6|133.6|133.5|133.75|133.65|133.55|133.5|53646
1607012550000|2020-12-03 16:22:30|133.55|133.45|133.35|133.25|133.55|133.45|133.3|133.15|194164
1607012560000|2020-12-03 16:22:40|133.3|133.15|133.4|133.3|133.4|133.3|133.3|133.15|105204
1607012570000|2020-12-03 16:22:50|133.45|133.35|133.25|133.1|133.45|133.4|133.25|133.1|54801
1607012580000|2020-12-03 16:23:00|133.2|133.05|133.15|133.1|133.2|133.1|132.9|132.75|112631
1607012590000|2020-12-03 16:23:10|133.2||133.2||133.25||133.2||33008
1607012600000|2020-12-03 16:23:20|133.15|133.05|133.05|132.95|133.15|133.05|133|132.95|79506
1607012610000|2020-12-03 16:23:30|133.1|133|133.1|133|133.1|133|133|132.95|58664
1607012620000|2020-12-03 16:23:40|133.15|133.05|133.05|132.95|133.15|133.1|133.05|132.95|111200
1607012630000|2020-12-03 16:23:50|133|132.9|132.8|132.7|133|132.9|132.75|132.6|119696
1607012640000|2020-12-03 16:24:00|132.85|132.75|132.85|132.75|132.85|132.8|132.8|132.7|47907
1607012650000|2020-12-03 16:24:10|132.8|132.7|132.8|132.75|132.8|132.75|132.7|132.65|87916
1607012660000|2020-12-03 16:24:20|132.85|132.8|133|132.9|133.05|132.9|132.85|132.8|111912
1607012670000|2020-12-03 16:24:30|133.05|132.95|133|132.85|133.15|133|133|132.85|24229
1607012680000|2020-12-03 16:24:40|132.95|132.8|133|132.8|133|132.85|132.9|132.8|93633
1607012690000|2020-12-03 16:24:50|133.05|132.85|132.9|132.85|133.05|132.9|132.9|132.8|47995
1607012700000|2020-12-03 16:25:00|132.95|132.9|133.1|133|133.1|133|132.9|132.9|48531
1607012710000|2020-12-03 16:25:10|133.15|133.05|133.15|133.05|133.15|133.05|133.1|133|14037
1607012720000|2020-12-03 16:25:20|133.1|133|133.1|133|133.15|133|133|132.8|82380
1607012730000|2020-12-03 16:25:30|133|132.95|133|132.95|133|132.95|132.95|132.85|68972
1607012740000|2020-12-03 16:25:40|133.05|133|133.1|133|133.1|133|133.05|133|68835
1607012750000|2020-12-03 16:25:50|133.15|133.05|133.2|133.1|133.2|133.15|133.15|133.05|23947
1607012760000|2020-12-03 16:26:00|133.15|133.15|133.45|133.35|133.45|133.35|133.15|133.15|53551
1607012770000|2020-12-03 16:26:10|133.4|133.3|133.4|133.35|133.45|133.35|133.4|133.25|27289
1607012780000|2020-12-03 16:26:20|133.45|133.3|133.3|133.25|133.45|133.3|133.25|133.15|66986
1607012790000|2020-12-03 16:26:30|133.35|133.3|133.4|133.3|133.45|133.3|133.35|133.3|29556
1607012800000|2020-12-03 16:26:40|133.35|133.25|133.35|133.25|133.35|133.25|133.35|133.25|43001
1607012810000|2020-12-03 16:26:50|133.3|133.3|133.25|133.2|133.35|133.3|133.25|133.2|46603
1607012820000|2020-12-03 16:27:00|133.3|133.25|133.35|133.25|133.4|133.25|133.3|133.25|92276
1607012830000|2020-12-03 16:27:10|133.4|133.3|133.45|133.3|133.5|133.35|133.4|133.3|60013
1607012840000|2020-12-03 16:27:20|133.4|133.25|133.45|133.3|133.45|133.3|133.35|133.25|104102
1607012850000|2020-12-03 16:27:30|133.4|133.35|133.4|133.35|133.45|133.35|133.4|133.3|114018
1607012860000|2020-12-03 16:27:40|133.45|133.4|133.45|133.4|133.5|133.45|133.45|133.35|47144
1607012870000|2020-12-03 16:27:50|133.5||133.5||133.5||133.45||54777
1607012880000|2020-12-03 16:28:00|133.55|133.45|133.55|133.45|133.55|133.45|133.5|133.4|74835
1607012890000|2020-12-03 16:28:10|133.6|133.5|133.55|133.5|133.6|133.55|133.55|133.45|80545
1607012900000|2020-12-03 16:28:20|133.5|133.45|133.55|133.45|133.55|133.45|133.5|133.45|34182
1607012910000|2020-12-03 16:28:30|133.5||133.5||133.5||133.5||26899
1607012920000|2020-12-03 16:28:40|133.55|133.5|133.55|133.45|133.55|133.5|133.5|133.45|33457
1607012930000|2020-12-03 16:28:50|133.6|133.5|133.6|133.55|133.6|133.55|133.6|133.5|143006
1607012940000|2020-12-03 16:29:00|133.65|133.6|133.8|133.75|133.85|133.75|133.65|133.6|93299
1607012950000|2020-12-03 16:29:10|133.75|133.7|133.7|133.55|133.75|133.75|133.7|133.55|89314
1607012960000|2020-12-03 16:29:20|133.75|133.6|133.75|133.65|133.8|133.7|133.7|133.55|130814
1607012970000|2020-12-03 16:29:30|133.8|133.7|133.8|133.7|133.85|133.7|133.7|133.55|103754
1607012980000|2020-12-03 16:29:40|133.85|133.75|134|133.95|134|133.95|133.8|133.75|125788
1607012990000|2020-12-03 16:29:50|133.95|133.9|134|133.8|134.05|133.95|133.95|133.8|107605
1607068810000|2020-12-04 08:00:10|134.35|134.05|134.15|133.9|134.5|134.2|134.15|133.9|57964
1607068820000|2020-12-04 08:00:20|134.1|133.85|134.2|133.9|134.45|134.1|133.8|133.65|106230
1607068830000|2020-12-04 08:00:30|134.15|133.8|133.75|133.2|134.15|134|133.4|133.1|410479
1607068840000|2020-12-04 08:00:40|133.95|133.25|133.6|133.05|134.15|134|133.45|133|229814
1607068850000|2020-12-04 08:00:50|133.65|133.15|133.45|133|134|133.4|133.45|133|146545
1607068860000|2020-12-04 08:01:00|133.4|132.9|132.8|132.5|133.4|132.9|132.7|132.45|126726
1607068870000|2020-12-04 08:01:10|133.1|132.55|133.35|132.95|133.35|133.25|133.1|132.55|109722
1607068880000|2020-12-04 08:01:20|133.3|132.9|132.6|132.4|133.3|132.95|132.5|132|139610
1607068890000|2020-12-04 08:01:30|132.45|132.45|131.75|131.6|132.6|132.45|131.75|131.6|108951
1607068900000|2020-12-04 08:01:40|131.7|131.55|132.35|132|132.4|132|131.3|131|137190
1607068910000|2020-12-04 08:01:50|132.4|132.05|132.35|132|132.45|132.35|132.2|131.75|436562
1607068920000|2020-12-04 08:02:00|132.3|131.95|131.7|131.25|132.3|131.95|131.55|131|202612
1607068930000|2020-12-04 08:02:10|131.65|131.2|131.6|131.25|131.65|131.25|131.6|131.2|200425
1607068940000|2020-12-04 08:02:20|131.65|131.3|131.75|131.35|131.85|131.5|131.65|131.25|169882
1607068950000|2020-12-04 08:02:30|131.7|131.3|130.7|130.2|131.8|131.5|130.45|130.1|237500
1607068960000|2020-12-04 08:02:40|130.75|130.25|131.4|130.9|131.45|131|130.75|130.25|227286
1607068970000|2020-12-04 08:02:50|131.35|130.85|131.2|130.7|131.45|131|131|130.6|193251
1607068980000|2020-12-04 08:03:00|131.15|130.65|131.05|130.8|131.4|130.9|131.05|130.65|140527
1607068990000|2020-12-04 08:03:10|131.1|130.85|130.75|130.25|131.35|130.85|130.2|130|139357
1607069000000|2020-12-04 08:03:20|130.7|130.1|129.8|129.45|130.7|130.25|129.7|129.35|398899
1607069010000|2020-12-04 08:03:30|129.75|129.25|129.8|129.45|130|129.45|129.3|129|113847
1607069020000|2020-12-04 08:03:40|129.95|129.5|129.75|129.35|130.25|129.65|129.1|129|168026
1607069030000|2020-12-04 08:03:50|129.8|129.4|130.5|130|130.5|130|129.8|129.25|253479
1607069040000|2020-12-04 08:04:00|130.55|130.05|130.2|129.8|130.9|130.45|130|129.3|209141
1607069050000|2020-12-04 08:04:10|130.15|129.85|130.2|129.8|130.55|130|129.7|129.25|114921
1607069060000|2020-12-04 08:04:20|129.95|129.75|130.55|130.15|130.75|130.15|129.85|129.45|178316
1607069070000|2020-12-04 08:04:30|130.5|130.1|131|130.65|131|130.65|129.85|129.45|108267
1607069080000|2020-12-04 08:04:40|130.95|130.6|130.95|130.55|131.45|131.3|130.4|130.15|107071
1607069090000|2020-12-04 08:04:50|130.9|130.5|130.95|130.5|131.2|130.6|130.55|130.3|115243
1607069100000|2020-12-04 08:05:00|130.9|130.45|130.6|130.05|130.9|130.5|130.5|130|130484
1607069110000|2020-12-04 08:05:10|130.55|130|130.7|130.3|130.75|130.3|129.7|129.2|291547
1607069120000|2020-12-04 08:05:20|130.65|130.35|130.85|130.35|130.9|130.45|130.3|129.7|210177
1607069130000|2020-12-04 08:05:30|130.8|130.4|130.7|130.3|130.85|130.5|130|129.8|82461
1607069140000|2020-12-04 08:05:40|130.65|130.35|130.65|130.3|130.65|130.35|130.65|130.3|30207
1607069150000|2020-12-04 08:05:50|130.6|130.25|130.3|130.15|130.6|130.3|129.9|129.6|227997
1607069160000|2020-12-04 08:06:00|130.25|130.1|130.15|129.7|130.3|130.1|129.8|129.5|105642
1607069170000|2020-12-04 08:06:10|130.2|129.75|129.75|129.4|130.3|130.15|129.5|129.3|161539
1607069180000|2020-12-04 08:06:20|129.4|129.3|129.65|129.4|129.75|129.6|129.35|129.3|158632
1607069190000|2020-12-04 08:06:30|129.75|129.6|130.35|130.05|130.35|130.05|129.75|129.4|119304
1607069200000|2020-12-04 08:06:40|130.55|130.1|130.3|129.9|130.7|130.5|130.2|129.85|121266
1607069210000|2020-12-04 08:06:50|130.4|129.95|130.85|130.6|130.85|130.65|130.3|129.95|43816
1607069220000|2020-12-04 08:07:00|130.9|130.65|130.7|130.3|131|130.75|130.45|130.05|107649
1607069230000|2020-12-04 08:07:10|130.65|130.25|130.95|130.6|131|130.8|130.6|130.25|71746
1607069240000|2020-12-04 08:07:20|131|130.65|130.55|130.2|131|130.8|130.55|130.15|255166
1607069250000|2020-12-04 08:07:30|130.5|130.3|130.4|130.15|130.5|130.3|130.35|130.1|19346
1607069260000|2020-12-04 08:07:40|130.35|130.1|130.45|130.25|130.45|130.25|130.35|130.1|50249
1607069270000|2020-12-04 08:07:50|130.5|130.3|130.45|130.2|130.5|130.3|130.45|130.2|39919
1607069280000|2020-12-04 08:08:00|130.3|130.25|130.05|129.75|130.4|130.25|129.95|129.7|130832
1607069290000|2020-12-04 08:08:10|130.1|130|129.9|129.55|130.1|130|129.65|129.35|28737
1607069300000|2020-12-04 08:08:20|130|129.6|130.25|130|130.3|130.2|129.9|129.6|62039
1607069310000|2020-12-04 08:08:30|130.3|130.1|131.45|131.05|131.8|131.05|130.2|129.95|125479
1607069320000|2020-12-04 08:08:40|131.35|131|131.1|130.75|131.35|131|130.6|130.2|41357
1607069330000|2020-12-04 08:08:50|131.05|130.7|131.1|130.7|131.1|130.75|130.65|130.35|69959
1607069340000|2020-12-04 08:09:00|131.05|130.75|131.35|131.15|131.35|131.15|131.05|130.75|50416
1607069350000|2020-12-04 08:09:10|131.55|131.25|131.2|130.85|131.7|131.35|130.85|130.5|71600
1607069360000|2020-12-04 08:09:20|131.25|131.1|130.95|130.8|131.25|131.1|130.8|130.45|85581
1607069370000|2020-12-04 08:09:30|131.15|130.85|131.1|130.85|131.25|130.9|130.95|130.85|50197
1607069380000|2020-12-04 08:09:40|131.2|130.9|131.65|131.3|131.7|131.3|131.1|130.9|135961
1607069390000|2020-12-04 08:09:50|131.45|131.25|131|130.65|131.45|131.25|130.85|130.5|49838
1607069400000|2020-12-04 08:10:00|131.05|130.7|130.55|130.4|131.2|130.9|130.45|130.3|125623
1607069410000|2020-12-04 08:10:10|130.65|130.5|131.5|131.25|131.75|131.3|130.65|130.5|240882
1607069420000|2020-12-04 08:10:20|131.45|131.3|131.3|130.95|131.5|131.4|131.2|130.9|115974
1607069430000|2020-12-04 08:10:30|131.25|131|131.9|131.6|131.95|131.65|131.25|131|39908
1607069440000|2020-12-04 08:10:40|131.85|131.55|132.05|131.8|132.05|131.8|131.5|131.2|103119
1607069450000|2020-12-04 08:10:50|132.1|131.85|132.6|132.3|132.6|132.4|131.75|131.55|82231
1607069460000|2020-12-04 08:11:00|132.55|132.25|132.5|132.05|133|132.95|131.85|131.5|277854
1607069470000|2020-12-04 08:11:10|132.45|132|132.95|132.65|132.95|132.65|132.3|131.85|78546
1607069480000|2020-12-04 08:11:20|133|132.7|133.05|132.65|133.45|133.1|132.9|132.65|66307
1607069490000|2020-12-04 08:11:30|132.85|132.6|132.95|132.45|133|132.65|132.5|132.1|49142
1607069500000|2020-12-04 08:11:40|132.9|132.4|132.55|132.25|132.9|132.5|132.45|132.15|63702
1607069510000|2020-12-04 08:11:50|132.5|132.3|132.9|132.5|132.95|132.55|132.5|132.3|89700
1607069520000|2020-12-04 08:12:00|132.85|132.55|131.45|130.85|132.85|132.55|131.05|130.55|272295
1607069530000|2020-12-04 08:12:10|131.4|130.8|132.05|131.75|132.25|131.75|131.35|130.8|43610
1607069540000|2020-12-04 08:12:20|132|131.7|131.7|131.3|132.25|131.85|131.7|131.3|59444
1607069550000|2020-12-04 08:12:30|131.75|131.5|131.9|131.45|131.95|131.5|131.65|131.3|103383
1607069560000|2020-12-04 08:12:40|131.95|131.5|131.8|131.5|131.95|131.65|131.8|131.5|7145
1607069570000|2020-12-04 08:12:50|131.7|131.45|132.35|132.1|132.4|132.1|131.65|131.3|85511
1607069580000|2020-12-04 08:13:00|132.25|132.15|132.15|131.9|132.25|132.25|132.15|131.8|22851
1607069590000|2020-12-04 08:13:10|131.9|131.85|131.65|131.35|132.25|131.85|131.6|131.35|52153
1607069600000|2020-12-04 08:13:20|131.7|131.5|131.8|131.5|131.9|131.6|131.65|131.5|296307
1607069610000|2020-12-04 08:13:30|131.75|131.45|131.85|131.6|131.85|131.6|131.6|131.3|68751
1607069620000|2020-12-04 08:13:40|131.4|131.55|131.8|131.55|131.85|131.55|131.4|131.35|147612
1607069630000|2020-12-04 08:13:50|131.85|131.6|132.35|132.2|132.4|132.2|131.85|131.55|62350
1607069640000|2020-12-04 08:14:00|132.4|132.25|132.25|132.05|132.5|132.4|132.2|132.05|87152
1607069650000|2020-12-04 08:14:10|132.2|132|132.35|132.2|132.4|132.2|132.1|132|51267
1607069660000|2020-12-04 08:14:20|132.5|132.25|132.5|132.3|132.5|132.3|132.5|132.25|23362
1607069670000|2020-12-04 08:14:30|132.45|132.35|132.85|132.5|132.9|132.5|132.45|132.35|35931
1607069680000|2020-12-04 08:14:40|132.8|132.55|132.85|132.5|132.9|132.55|132.55|132.2|49127
1607069690000|2020-12-04 08:14:50|132.9|132.6|133|132.75|133|132.75|132.9|132.6|16850
1607069700000|2020-12-04 08:15:00|132.9|132.7|132.75|132.6|132.9|132.7|132.75|132.5|52108
1607069710000|2020-12-04 08:15:10|132.8|132.65|133|132.7|133|132.8|132.7|132.55|36142
1607069720000|2020-12-04 08:15:20|133.2|132.75|133.2|133|133.2|133.05|133.15|132.75|17181
1607069730000|2020-12-04 08:15:30|133.15|132.95|133.05|132.75|133.15|132.95|133.05|132.75|26615
1607069740000|2020-12-04 08:15:40|132.95|132.7|132.35|132|132.95|132.7|132.35|132|69434
1607069750000|2020-12-04 08:15:50|132.4|132.05|132.3|132|132.55|132.15|132.3|132|35234
1607069760000|2020-12-04 08:16:00|132.25|131.95|131.8|131.35|132.3|131.95|131.7|131.2|50405
1607069770000|2020-12-04 08:16:10|131.75|131.3|131.5|131.2|131.8|131.35|131.45|131.1|16966
1607069780000|2020-12-04 08:16:20|131.55|131.25|131.65|131.4|131.65|131.5|131.45|131.15|18670
1607069790000|2020-12-04 08:16:30|131.6|131.25|131.6|131.25|131.6|131.25|131.6|131.25|16730
1607069800000|2020-12-04 08:16:40|131.55|131.2|131.6|131.35|131.8|131.6|131.05|131|52991
1607069810000|2020-12-04 08:16:50|131.55|131.4|131.9|131.6|132.05|131.6|131.55|131.4|24377
1607069820000|2020-12-04 08:17:00|131.85|131.55|131.35|131.05|131.85|131.55|131.35|131.05|61243
1607069830000|2020-12-04 08:17:10|131.3|131|131.55|131.25|131.6|131.25|131.15|130.9|32020
1607069840000|2020-12-04 08:17:20|131.5|131.2|131.4|131.1|131.6|131.35|131.3|130.95|35046
1607069850000|2020-12-04 08:17:30||131.05||131.1||131.1||131.05|14363
1607069860000|2020-12-04 08:17:40|131.45|131.25|131.7|131.45|131.85|131.6|131.45|131.25|12037
1607069870000|2020-12-04 08:17:50|131.75|131.55|131.95|131.7|131.95|131.7|131.7|131.45|38885
1607069880000|2020-12-04 08:18:00|132|131.75|131.95|131.8|132|131.8|131.95|131.75|25636
1607069890000|2020-12-04 08:18:10|132|131.75|131.7|131.45|132|131.75|131.7|131.45|23552
1607069900000|2020-12-04 08:18:20|131.75|131.5|132.05|131.75|132.25|131.8|131.75|131.5|12373
1607069910000|2020-12-04 08:18:30|132|131.8|132.05|131.8|132.05|131.8|132|131.8|3187
1607069920000|2020-12-04 08:18:40|132.1|131.9|132.4|132|132.45|132|132.1|131.9|13090
1607069930000|2020-12-04 08:18:50|132.3|132.05|132.7|132.4|132.75|132.45|132.1|132.05|28075
1607069940000|2020-12-04 08:19:00|132.75|132.45|132.5|132.3|133|132.7|132.5|132.3|205971
1607069950000|2020-12-04 08:19:10|132.4|132.25|132.6|132.35|132.65|132.35|132.35|132.1|12342
1607069960000|2020-12-04 08:19:20|132.25|132.25|132.85|132.6|132.85|132.6|132.25|132.1|140970
1607069970000|2020-12-04 08:19:30|132.9|132.65|132.9|132.7|132.9|132.7|132.9|132.65|29079
1607069980000|2020-12-04 08:19:40|133|132.75|133.1|132.9|133.1|132.9|132.95|132.7|46981
1607069990000|2020-12-04 08:19:50|133.05|132.8|132.85|132.6|133.05|132.8|132.75|132.4|82372
1607070000000|2020-12-04 08:20:00|132.8|132.55|132.05|131.8|132.8|132.55|131.9|131.7|61273
1607070010000|2020-12-04 08:20:10|132|131.7|132|131.7|132.05|131.8|131.9|131.7|23824
1607070020000|2020-12-04 08:20:20||131.75||131.75||131.75||131.75|4385
1607070030000|2020-12-04 08:20:30|132.05|131.8|131.9|131.55|132.05|131.85|131.65|131.4|66647
1607070040000|2020-12-04 08:20:40|131.95|131.6|132.25|131.9|132.35|131.9|131.9|131.6|25010
1607070050000|2020-12-04 08:20:50|132.3|131.95|132.45|132.2|132.55|132.2|132.25|131.95|21809
1607070060000|2020-12-04 08:21:00|132.55|132.25|132.45|132.3|132.65|132.3|132.45|132.25|19992
1607070070000|2020-12-04 08:21:10|132.4|132.25|132.4|132.05|132.45|132.3|132.2|131.8|27063
1607070080000|2020-12-04 08:21:20|132.35|132|132.45|132.1|132.45|132.25|132.35|132|50755
1607070090000|2020-12-04 08:21:30|132.3|132.05|132.15|131.95|132.3|132.05|132.15|131.7|172415
1607070100000|2020-12-04 08:21:40|132.2|132|132.6|132.5|132.65|132.5|132.2|132|45191
1607070110000|2020-12-04 08:21:50|132.65|132.55|132.9|132.7|133.15|132.8|132.6|132.5|36464
1607070120000|2020-12-04 08:22:00|132.85|132.65|132.65|132.5|132.9|132.65|132.6|132.5|29384
1607070130000|2020-12-04 08:22:10|132.75|132.45|132.75|132.55|132.75|132.55|132.35|132.1|39720
1607070140000|2020-12-04 08:22:20|132.7|132.5|132.75|132.55|132.75|132.55|132.7|132.5|14552
1607070150000|2020-12-04 08:22:30|132.7|132.5|132.7|132.5|132.9|132.55|132.6|132.45|89437
1607070160000|2020-12-04 08:22:40|132.75|132.55|132.75|132.55|132.75|132.55|132.65|132.45|32001
1607070170000|2020-12-04 08:22:50|132.8|132.65|132.7|132.55|132.85|132.7|132.7|132.55|8319
1607070180000|2020-12-04 08:23:00|132.65|132.5|132.35|132.05|132.65|132.5|132.35|132.05|60843
1607070190000|2020-12-04 08:23:10|132.4|132.4|131.95|131.65|132.45|132.4|131.95|131.6|92378
1607070200000|2020-12-04 08:23:20|132|131.7|132.05|131.85|132.05|131.85|132|131.7|5144
1607070210000|2020-12-04 08:23:30|132|131.75|131.95|131.75|132.05|131.8|131.85|131.65|18154
1607070220000|2020-12-04 08:23:40|132|131.9|132.45|132.2|132.6|132.25|132|131.9|16340
1607070230000|2020-12-04 08:23:50|132.4|132.3|132.5|132.35|132.75|132.45|132.4|132.3|90813
1607070240000|2020-12-04 08:24:00|132.45|132.3|132.55|132.35|132.55|132.35|132.4|132.25|10933
1607070250000|2020-12-04 08:24:10|132.5|132.3|132.5|132.2|132.5|132.3|132.25|132.1|19386
1607070260000|2020-12-04 08:24:20|132.55|132.3|132.6|132.45|132.6|132.45|132.55|132.3|8907
1607070270000|2020-12-04 08:24:30|132.65|132.5|132.75|132.55|132.85|132.6|132.6|132.5|25497
1607070280000|2020-12-04 08:24:40|132.85|132.65|132.9|132.7|132.9|132.7|132.85|132.65|36186
1607070290000|2020-12-04 08:24:50|132.95|132.75|133.05|132.85|133.45|133.3|132.9|132.75|98775
1607070300000|2020-12-04 08:25:00|133.2|132.9|133.1|132.95|133.3|133.1|133.05|132.85|53313
1607070310000|2020-12-04 08:25:10|133.05|132.8|133.1|132.9|133.1|132.9|132.85|132.65|29069
1607070320000|2020-12-04 08:25:20|133|132.95|133.2|133|133.3|133|133|132.95|13459
1607070330000|2020-12-04 08:25:30|133|132.95|132.9|132.75|133.2|133|132.85|132.75|31983
1607070340000|2020-12-04 08:25:40|132.85|132.7|132.75|132.65|132.9|132.7|132.75|132.55|25859
1607070350000|2020-12-04 08:25:50|132.7|132.6|132.75|132.6|132.75|132.65|132.65|132.45|24573
1607070360000|2020-12-04 08:26:00|132.8|132.55|132.75|132.55|132.8|132.6|132.75|132.5|14143
1607070370000|2020-12-04 08:26:10|132.8|132.6|132.95|132.65|133.05|132.65|132.8|132.6|17818
1607070380000|2020-12-04 08:26:20|132.9|132.75|133.1|132.8|133.1|132.8|132.9|132.75|21257
1607070390000|2020-12-04 08:26:30|133.05|132.9|132.95|132.7|133.1|132.9|132.95|132.65|55767
1607070400000|2020-12-04 08:26:40|132.75|132.65|132.95|132.75|132.95|132.75|132.7|132.65|177426
1607070410000|2020-12-04 08:26:50|132.85|132.7|132.85|132.7|132.85|132.75|132.85|132.65|28685
1607070420000|2020-12-04 08:27:00|132.95|132.65|132.95|132.7|133|132.95|132.7|132.65|161236
1607070430000|2020-12-04 08:27:10|133|132.75|132.85|132.5|133.05|132.85|132.8|132.45|46638
1607070440000|2020-12-04 08:27:20|132.8|132.55|132.8|132.55|132.8|132.55|132.8|132.55|1016
1607070450000|2020-12-04 08:27:30|132.75|132.5|132.75|132.5|132.75|132.5|132.7|132.45|26067
1607070460000|2020-12-04 08:27:40|132.8|132.45|132.8|132.5|132.8|132.55|132.7|132.45|23736
1607070470000|2020-12-04 08:27:50|132.85|132.55|132.85|132.55|132.95|132.55|132.85|132.5|36017
1607070480000|2020-12-04 08:28:00|132.8|132.5|133.25|132.95|133.3|132.95|132.8|132.5|43539
1607070490000|2020-12-04 08:28:10|133.3|133.05|133.3|133.15|133.6|133.25|133.3|133.05|11488
1607070500000|2020-12-04 08:28:20|||||||||5234
1607070510000|2020-12-04 08:28:30|133.55|133.2|133.3|133.25|133.55|133.25|133.3|133.15|85811
1607070520000|2020-12-04 08:28:40|133.55|133.2|133.3|133.15|133.55|133.25|133.25|133.15|42528
1607070530000|2020-12-04 08:28:50|133.25|133.1|133.4|133.25|133.55|133.25|133.15|132.95|44140
1607070540000|2020-12-04 08:29:00|133.55|133.2|133.35|133|133.55|133.25|133.2|133|22058
1607070550000|2020-12-04 08:29:10|||||||||2850
1607070560000|2020-12-04 08:29:20||133.05||133.1||133.1||133.05|430
1607070570000|2020-12-04 08:29:30|133.25|133.05|133.25|133.05|133.25|133.1|133.25|133.05|106243
1607070580000|2020-12-04 08:29:40|133.2|133.1|133.05|132.85|133.25|133.1|132.95|132.8|21879
1607070590000|2020-12-04 08:29:50|||||||||2985
1607070600000|2020-12-04 08:30:00|133|133|132.95|132.65|133.05|133|132.95|132.6|81150
1607070610000|2020-12-04 08:30:10|132.9|132.6|132.9|132.7|132.9|132.7|132.65|132.5|59658
1607070620000|2020-12-04 08:30:20|||||||||102518
1607070630000|2020-12-04 08:30:30|132.85|132.75|132.9|132.7|133|132.9|132.85|132.7|32375
1607070640000|2020-12-04 08:30:40|132.85|132.65|132.85|132.65|132.85|132.75|132.75|132.6|26036
1607070650000|2020-12-04 08:30:50|132.65|132.6|132.8|132.6|132.85|132.65|132.65|132.55|26051
1607070660000|2020-12-04 08:31:00|132.85|132.65|132.75|132.55|132.85|132.75|132.5|132.35|180209
1607070670000|2020-12-04 08:31:10|132.7|132.6|132.8|132.75|132.85|132.75|132.7|132.6|23135
1607070680000|2020-12-04 08:31:20|132.85|132.8|132.7|132.6|132.85|132.8|132.7|132.6|24580
1607070690000|2020-12-04 08:31:30|132.85|132.8|132.8|132.6|132.85|132.8|132.75|132.6|26722
1607070700000|2020-12-04 08:31:40|||||||||21378
1607070710000|2020-12-04 08:31:50|132.75||132.75||132.75||132.75||4931
1607070720000|2020-12-04 08:32:00|132.8|132.65|132.85|132.7|132.85|132.7|132.75|132.65|10519
1607070730000|2020-12-04 08:32:10|132.9|132.75|133|132.8|133|132.8|132.9|132.75|31378
1607070740000|2020-12-04 08:32:20|133.05|132.85|133.25|133.05|133.3|133.15|133.05|132.85|30452
1607070750000|2020-12-04 08:32:30|133.1|133.1|133.15|133.1|133.2|133.1|133.1|133.1|13656
1607070760000|2020-12-04 08:32:40|||||||||3308
1607070770000|2020-12-04 08:32:50|133.2|133.15|133.05|132.9|133.2|133.15|133.05|132.9|39856
1607070780000|2020-12-04 08:33:00|133|132.85|132.9|132.85|133|132.85|132.85|132.75|28674
1607070790000|2020-12-04 08:33:10|132.95|132.9|133|132.9|133.1|132.95|132.95|132.9|36503
1607070800000|2020-12-04 08:33:20|133.05|133|133.05|132.9|133.1|133|133|132.9|14022
1607070810000|2020-12-04 08:33:30|133|132.85|133|132.85|133.05|132.85|132.95|132.8|18301
1607070820000|2020-12-04 08:33:40|133.1|132.9|133.1|132.95|133.1|132.95|133.05|132.9|5314
1607070830000|2020-12-04 08:33:50|133.05|132.9|133.05|132.9|133.05|132.9|133.05|132.9|3003
1607070840000|2020-12-04 08:34:00|133.1|132.95|133.1|132.95|133.1|133|133.1|132.9|113962
1607070850000|2020-12-04 08:34:10|133.05|132.9|133.1|132.95|133.2|133|132.85|132.75|77213
1607070860000|2020-12-04 08:34:20|133.05|132.9|133.05|132.85|133.05|132.9|133|132.85|33554
1607070870000|2020-12-04 08:34:30|133|132.9|133.1|133|133.1|133|133|132.9|84008
1607070880000|2020-12-04 08:34:40|133.05|132.9|133.1|132.9|133.15|133.05|132.85|132.8|64738
1607070890000|2020-12-04 08:34:50|133.15|133|133.15|132.95|133.2|133.05|132.95|132.85|45422
1607070900000|2020-12-04 08:35:00|133.1|133|133.1|133|133.1|133|133.1|133|11360
1607070910000|2020-12-04 08:35:10|133.05|132.95|132.65|132.55|133.1|132.95|132.65|132.5|71495
1607070920000|2020-12-04 08:35:20|132.6|132.5|132.6|132.45|132.6|132.5|132.55|132.4|30377
1607070930000|2020-12-04 08:35:30|132.55|132.4|132.65|132.5|132.65|132.5|132.55|132.4|27896
1607070940000|2020-12-04 08:35:40||132.55||132.5||132.6||132.5|22280
1607070950000|2020-12-04 08:35:50|132.7|132.55|132.8|132.65|132.8|132.65|132.7|132.55|29457
1607070960000|2020-12-04 08:36:00|132.75|132.6|132.75|132.65|132.75|132.65|132.75|132.6|18135
1607070970000|2020-12-04 08:36:10|132.8|132.7|132.85|132.75|132.95|132.75|132.8|132.65|20064
1607070980000|2020-12-04 08:36:20|132.8|132.7|132.8|132.7|132.85|132.7|132.8|132.7|2791
1607070990000|2020-12-04 08:36:30|132.85|132.75|132.85|132.7|132.85|132.75|132.85|132.7|14963
1607071000000|2020-12-04 08:36:40|132.9|132.75|132.95|132.75|133|132.75|132.9|132.75|9873
1607071010000|2020-12-04 08:36:50|132.9|132.7|132.6|132.5|132.9|132.7|132.55|132.45|38645
1607071020000|2020-12-04 08:37:00|132.65|132.55|132.7|132.55|132.7|132.65|132.65|132.5|9611
1607071030000|2020-12-04 08:37:10|132.75|132.6|132.7|132.6|132.9|132.65|132.7|132.6|20799
1607071040000|2020-12-04 08:37:20|132.8|132.65|132.8|132.65|132.9|132.65|132.8|132.65|23334
1607071050000|2020-12-04 08:37:30||132.6||132.65||132.65||132.6|0
1607071060000|2020-12-04 08:37:40|132.9|132.7|132.9|132.75|132.9|132.75|132.9|132.7|5623
1607071070000|2020-12-04 08:37:50|132.85|132.7|132.8|132.7|132.85|132.7|132.75|132.65|9187
1607071080000|2020-12-04 08:38:00|132.75|132.65|132.7|132.6|132.75|132.65|132.65|132.55|10476
1607071090000|2020-12-04 08:38:10|132.65|132.55|132.6|132.45|132.65|132.55|132.5|132.4|29245
1607071100000|2020-12-04 08:38:20|132.55||132.55||132.55||132.55||100
1607071110000|2020-12-04 08:38:30|132.5|132.4|132.5|132.3|132.5|132.4|132.4|132.25|20986
1607071120000|2020-12-04 08:38:40||132.25||132.3||132.3||132.25|1042
1607071130000|2020-12-04 08:38:50|132.4|132.25|132.25|132.1|132.4|132.3|132.25|132.1|48749
1607071140000|2020-12-04 08:39:00|132.35|132.15|132.25|132.15|132.35|132.15|132.25|132.15|17070
1607071150000|2020-12-04 08:39:10|132.3|132.2|132.5|132.3|132.5|132.4|132.3|132.2|19838
1607071160000|2020-12-04 08:39:20|132.45|132.25|132.3|132.2|132.45|132.25|132.25|132.15|8565
1607071170000|2020-12-04 08:39:30|132.35||132.4||132.4||132.35||15197
1607071180000|2020-12-04 08:39:40|132.35|132.25|132.5|132.35|132.5|132.35|132.35|132.25|4417
1607071190000|2020-12-04 08:39:50|132.45|132.3|132.4|132.25|132.45|132.3|132.35|132.25|37453
1607071200000|2020-12-04 08:40:00|||||||||5968
1607071210000|2020-12-04 08:40:10|132.35||132.35||132.35||132.35||247
1607071220000|2020-12-04 08:40:20|132.4|132.3|132.65|132.5|132.8|132.6|132.4|132.3|41544
1607071230000|2020-12-04 08:40:30|132.6|132.45|132.75|132.55|132.75|132.6|132.55|132.4|38444
1607071240000|2020-12-04 08:40:40|132.8|132.6|132.75|132.7|133|132.8|132.75|132.6|43868
1607071250000|2020-12-04 08:40:50|132.85|132.75|132.85|132.75|132.9|132.75|132.85|132.7|9963
1607071260000|2020-12-04 08:41:00|132.8|132.7|132.8|132.65|132.8|132.7|132.7|132.6|25003
1607071270000|2020-12-04 08:41:10|132.85|132.75|132.85|132.75|132.85|132.75|132.85|132.65|6601
1607071280000|2020-12-04 08:41:20|132.9|132.7|132.9|132.75|132.9|132.8|132.9|132.7|6363
1607071290000|2020-12-04 08:41:30|||||||||7065
1607071300000|2020-12-04 08:41:40|132.85|132.8|132.9|132.8|132.9|132.8|132.85|132.8|20308
1607071310000|2020-12-04 08:41:50|132.85|132.75|132.75|132.65|132.85|132.75|132.75|132.6|39174
1607071320000|2020-12-04 08:42:00|132.8|132.7|132.9|132.7|132.9|132.75|132.8|132.7|17640
1607071330000|2020-12-04 08:42:10|132.85||132.85||132.85||132.85||24928
1607071340000|2020-12-04 08:42:20|||||||||3382
1607071360000|2020-12-04 08:42:40|132.7|132.65|132.85|132.7|132.85|132.7|132.7|132.65|22962
1607071370000|2020-12-04 08:42:50||132.75||132.75||132.75||132.75|39305
1607071380000|2020-12-04 08:43:00|132.8|132.7|132.8|132.75|132.85|132.75|132.8|132.7|5132
1607071390000|2020-12-04 08:43:10|132.75|132.7|132.8|132.7|132.8|132.7|132.75|132.7|23955
1607071400000|2020-12-04 08:43:20|132.75|132.65|132.75|132.65|132.75|132.65|132.7|132.65|8702
1607071410000|2020-12-04 08:43:30|132.7|132.6|132.75|132.6|132.75|132.65|132.7|132.55|22787
1607071420000|2020-12-04 08:43:40|132.7|132.65|132.8|132.7|132.8|132.7|132.7|132.65|30187
1607071430000|2020-12-04 08:43:50|132.85|132.75|132.8|132.6|132.85|132.75|132.7|132.6|35760
1607071440000|2020-12-04 08:44:00|132.75|132.65|132.65|132.55|132.75|132.65|132.6|132.5|27815
1607071450000|2020-12-04 08:44:10|132.6||132.6||132.6||132.6||2537
1607071460000|2020-12-04 08:44:20|132.65|132.5|132.65|132.55|132.65|132.55|132.65|132.5|40911
1607071470000|2020-12-04 08:44:30||132.6||132.55||132.6||132.55|9885
1607071480000|2020-12-04 08:44:40|132.6|132.5|132.6|132.5|132.6|132.5|132.6|132.5|6663
1607071490000|2020-12-04 08:44:50|132.65|132.55|132.7|132.55|132.7|132.55|132.65|132.5|20279
1607071500000|2020-12-04 08:45:00||132.6||132.6||132.6||132.6|2996
1607071510000|2020-12-04 08:45:10|132.75|132.55|132.75|132.6|132.75|132.6|132.65|132.55|9630
1607071520000|2020-12-04 08:45:20|132.7|132.55|132.75|132.65|132.75|132.65|132.7|132.55|10266
1607071530000|2020-12-04 08:45:30|132.8|132.7|132.75|132.6|132.8|132.7|132.7|132.6|22509
1607071540000|2020-12-04 08:45:40|132.7|132.55|132.75|132.6|132.75|132.6|132.6|132.55|17387
1607071550000|2020-12-04 08:45:50|132.7|132.55|132.6|132.45|132.7|132.55|132.5|132.4|59750
1607071560000|2020-12-04 08:46:00|132.55|132.4|132.6|132.45|132.6|132.45|132.45|132.35|13093
1607071570000|2020-12-04 08:46:10|132.55|132.4|132.7|132.6|132.7|132.6|132.45|132.35|44717
1607071580000|2020-12-04 08:46:20|132.65|132.65|132.6|132.5|132.7|132.65|132.6|132.5|19974
1607071590000|2020-12-04 08:46:30|132.65|132.55|132.6|132.55|132.7|132.55|132.6|132.5|20786
1607071600000|2020-12-04 08:46:40|132.65|132.5|132.6|132.5|132.7|132.5|132.6|132.5|8838
1607071610000|2020-12-04 08:46:50|132.65|132.55|132.7|132.55|132.7|132.55|132.65|132.55|6050
1607071620000|2020-12-04 08:47:00|||||||||11175
1607071630000|2020-12-04 08:47:10||132.6||132.6||132.6||132.6|4113
1607071640000|2020-12-04 08:47:20||132.65||132.65||132.65||132.6|7582
1607071650000|2020-12-04 08:47:30|132.75|132.6|132.7|132.6|132.75|132.6|132.7|132.6|7665
1607071660000|2020-12-04 08:47:40|||||||||17136
1607071670000|2020-12-04 08:47:50|132.65|132.55|132.6|132.55|132.65|132.55|132.6|132.5|40946
1607071680000|2020-12-04 08:48:00|132.65|132.5|132.6|132.5|132.65|132.55|132.6|132.5|9222
1607071690000|2020-12-04 08:48:10|132.55|132.45|132.6|132.5|132.6|132.5|132.55|132.45|21873
1607071700000|2020-12-04 08:48:20|||||||||191
1607071710000|2020-12-04 08:48:30|132.65|132.6|132.65|132.6|132.65|132.6|132.65|132.6|8772
1607071720000|2020-12-04 08:48:40|132.7||132.7||132.7||132.7||8871
1607071730000|2020-12-04 08:48:50|132.75|132.65|132.75|132.65|132.8|132.65|132.7|132.65|12663
1607071740000|2020-12-04 08:49:00|||||||||741
1607071750000|2020-12-04 08:49:10||132.6||132.6||132.65||132.6|35135
1607071760000|2020-12-04 08:49:20|||||||||9498
1607071770000|2020-12-04 08:49:30|||||||||12566
1607071780000|2020-12-04 08:49:40|132.8|132.65|132.8|132.7|132.85|132.75|132.75|132.65|109460
1607071790000|2020-12-04 08:49:50||132.75||132.75||132.75||132.7|7428
1607071800000|2020-12-04 08:50:00|132.85|132.65|132.85|132.7|132.85|132.7|132.85|132.65|3918
1607071810000|2020-12-04 08:50:10|132.9|132.75|132.9|132.7|132.9|132.75|132.9|132.7|8814
1607071830000|2020-12-04 08:50:30|133|132.8|133|132.8|133|132.8|133|132.8|2
1607071840000|2020-12-04 08:50:40||132.85||132.85||132.9||132.85|0
1607071860000|2020-12-04 08:51:00|132.9|132.75|132.9|132.8|132.9|132.8|132.85|132.7|6744
1607071870000|2020-12-04 08:51:10|132.85|132.7|132.9|132.75|132.9|132.75|132.85|132.7|166
1607071880000|2020-12-04 08:51:20|133||133||133||133||0
1607071900000|2020-12-04 08:51:40|132.7|132.6|132.8|132.55|132.8|132.6|132.7|132.5|6704
1607071910000|2020-12-04 08:51:50|132.75|132.5|132.65|132.5|132.75|132.5|132.65|132.5|0
1607071920000|2020-12-04 08:52:00|132.7||132.7||132.7||132.7||7
1607071930000|2020-12-04 08:52:10|132.75|132.55|132.75|132.55|132.75|132.55|132.75|132.55|1327
1607071950000|2020-12-04 08:52:30|132.7|132.6|132.7|132.6|132.7|132.6|132.7|132.6|0
1607071960000|2020-12-04 08:52:40|132.75|132.65|132.8|132.6|132.9|132.65|132.75|132.6|4171
1607071980000|2020-12-04 08:53:00|132.75|132.55|132.8|132.55|132.8|132.55|132.75|132.55|650
1607071990000|2020-12-04 08:53:10|132.75||132.7||132.75||132.7||100
1607072030000|2020-12-04 08:53:50|132.75|132.6|132.75|132.6|132.75|132.6|132.75|132.6|741
1607072040000|2020-12-04 08:54:00|132.7|132.55|132.7|132.55|132.7|132.55|132.7|132.55|2274
1607072050000|2020-12-04 08:54:10||132.5||132.5||132.5||132.5|1436
1607072060000|2020-12-04 08:54:20|132.65|132.45|132.65|132.45|132.65|132.45|132.65|132.45|0
1607072070000|2020-12-04 08:54:30|132.6|132.35|132.3|132.15|132.6|132.35|132.3|132.15|7272
1607072080000|2020-12-04 08:54:40|132.35|132.2|132.2|132|132.35|132.2|132.2|132|4529
1607072090000|2020-12-04 08:54:50|132.15|131.95|132.1|131.95|132.15|131.95|132.1|131.95|0
1607072100000|2020-12-04 08:55:00|132.05|131.9|132.05|131.9|132.05|131.9|132.05|131.9|1319
1607072110000|2020-12-04 08:55:10|132.1|131.95|132.15|131.95|132.2|132.05|132.1|131.95|2000
1607072120000|2020-12-04 08:55:20|132.1|132|132.15|132|132.15|132|132.1|132|3938
1607072130000|2020-12-04 08:55:30|132.2|132.1|132.3|132.1|132.3|132.1|132.2|132.05|150
1607072170000|2020-12-04 08:56:10||132.15||132.2||132.2||132.15|0
1607072180000|2020-12-04 08:56:20|132.25|132.15|132.4|132.2|132.4|132.2|132.25|132.15|6038
1607072190000|2020-12-04 08:56:30||132.25||132.25||132.25||132.25|1300
1607072200000|2020-12-04 08:56:40|132.35|132.3|132.4|132.25|132.4|132.3|132.35|132.25|0
1607072210000|2020-12-04 08:56:50|132.35|132.3|132.5|132.4|132.55|132.4|132.35|132.3|5351
1607072220000|2020-12-04 08:57:00||132.35||132.35||132.35||132.35|500
1607072230000|2020-12-04 08:57:10|132.55|132.4|132.5|132.35|132.55|132.4|132.5|132.35|5510
1607072240000|2020-12-04 08:57:20|132.45|132.3|132.45|132.3|132.45|132.3|132.45|132.3|3114
1607072250000|2020-12-04 08:57:30|||||||||1927
1607072260000|2020-12-04 08:57:40||132.35||132.35||132.35||132.35|0
1607072280000|2020-12-04 08:58:00|132.4|132.25|132.3|132.15|132.45|132.25|132.3|132.15|6380
1607072290000|2020-12-04 08:58:10|132.25|132.1|132.25|132.05|132.3|132.1|132.2|132.05|264
1607072300000|2020-12-04 08:58:20|132.3|132.1|132.4|132.2|132.4|132.2|132.3|132.1|2521
1607072320000|2020-12-04 08:58:40|132.45|132.25|132.45|132.3|132.45|132.3|132.45|132.25|911
1607072330000|2020-12-04 08:58:50|132.5|132.35|132.6|132.45|132.6|132.45|132.5|132.35|3523
1607072350000|2020-12-04 08:59:10|132.65|132.5|132.65|132.45|132.65|132.5|132.65|132.45|21
1607072360000|2020-12-04 08:59:20|132.7|132.55|132.7|132.55|132.75|132.55|132.7|132.55|3205
1607072370000|2020-12-04 08:59:30|132.65|132.5|132.65|132.5|132.65|132.5|132.65|132.5|1087
1607072380000|2020-12-04 08:59:40|132.7|132.55|132.8|132.55|132.8|132.55|132.7|132.55|1540
1607072390000|2020-12-04 08:59:50|132.85|132.65|132.85|132.65|132.85|132.65|132.85|132.65|3627
1607072400000|2020-12-04 09:00:00|132.8|132.6|132.75|132.6|132.8|132.6|132.75|132.6|4902
1607072410000|2020-12-04 09:00:10|132.8|132.65|132.8|132.65|132.8|132.65|132.8|132.65|1273
1607072420000|2020-12-04 09:00:20|132.85|132.7|132.95|132.8|132.95|132.8|132.85|132.7|1901
1607072440000|2020-12-04 09:00:40|132.85|132.85|132.9|132.75|132.9|132.85|132.85|132.75|3893
1607072450000|2020-12-04 09:00:50|132.95|132.8|132.95|132.8|132.95|132.8|132.95|132.75|1101
1607072460000|2020-12-04 09:01:00|132.8|132.7|132.8|132.7|132.9|132.7|132.8|132.7|4807
1607072470000|2020-12-04 09:01:10|132.85|132.75|132.85|132.75|132.85|132.75|132.85|132.75|0
1607072480000|2020-12-04 09:01:20|132.75|132.6|132.6|132.5|132.8|132.6|132.6|132.5|2769
1607072500000|2020-12-04 09:01:40|132.65|132.55|132.65|132.55|132.65|132.55|132.65|132.55|0
1607072510000|2020-12-04 09:01:50|132.7|132.6|132.8|132.65|132.8|132.65|132.7|132.6|988
1607072520000|2020-12-04 09:02:00|132.85|132.7|132.85|132.7|132.85|132.7|132.85|132.7|844
1607072530000|2020-12-04 09:02:10|132.9|132.75|132.9|132.8|132.9|132.8|132.9|132.75|293
1607072540000|2020-12-04 09:02:20|132.85|132.75|132.9|132.8|132.9|132.8|132.85|132.75|0
1607072560000|2020-12-04 09:02:40|132.95||132.9||132.95||132.9||1200
1607072580000|2020-12-04 09:03:00|132.95|132.85|132.95|132.85|132.95|132.85|132.95|132.85|0
1607072590000|2020-12-04 09:03:10|133||132.95||133||132.95||708
1607072600000|2020-12-04 09:03:20||132.8||132.85||132.85||132.8|0
1607072610000|2020-12-04 09:03:30|133|132.9|133|132.9|133|132.9|133|132.9|0
1607072630000|2020-12-04 09:03:50|133.2|133.05|133.1|133|133.2|133.05|133.1|133|1075
1607072640000|2020-12-04 09:04:00|133.15|132.95|133.1|132.95|133.15|132.95|133.1|132.95|2780
1607072660000|2020-12-04 09:04:20|133.15||133.15||133.15||133.15||2246
1607072670000|2020-12-04 09:04:30|133.1|133|133.1|132.95|133.1|133|133.1|132.95|0
1607072680000|2020-12-04 09:04:40|133.05|132.75|132.95|132.8|133.05|132.8|132.95|132.75|2752
1607072690000|2020-12-04 09:04:50|132.9|132.75|132.9|132.75|132.9|132.8|132.9|132.75|35
1607072710000|2020-12-04 09:05:10|||||||||1185
1607072720000|2020-12-04 09:05:20|132.85|132.6|132.75|132.6|132.85|132.6|132.75|132.6|70
1607072740000|2020-12-04 09:05:40|132.65|132.55|132.75|132.55|132.75|132.55|132.55|132.45|7641
1607072760000|2020-12-04 09:06:00|132.8|132.6|132.8|132.6|132.8|132.6|132.8|132.6|0
1607072770000|2020-12-04 09:06:10|132.75|132.55|132.8|132.6|132.8|132.6|132.75|132.55|2650
1607072780000|2020-12-04 09:06:20|132.85|132.65|132.85|132.6|132.85|132.65|132.85|132.6|0
1607072790000|2020-12-04 09:06:30|132.75||132.75||132.75||132.75||0
1607072800000|2020-12-04 09:06:40||132.65||132.65||132.65||132.65|0
1607072810000|2020-12-04 09:06:50|132.7|132.6|132.75|132.55|132.75|132.6|132.65|132.55|1384
1607072820000|2020-12-04 09:07:00|132.7|132.35|132.55|132.35|132.7|132.35|132.55|132.35|1907
1607072830000|2020-12-04 09:07:10|132.5|132.3|132.45|132.3|132.5|132.4|132.45|132.3|7039
1607072840000|2020-12-04 09:07:20|132.55|132.4|132.5|132.3|132.55|132.4|132.5|132.3|1659
1607072870000|2020-12-04 09:07:50|132.3|132.15|132.25|132.1|132.3|132.15|132.25|132.1|1581
1607072880000|2020-12-04 09:08:00|132.2||132.2||132.2||132.2||660
1607072890000|2020-12-04 09:08:10|132.15|132.05|132.1|132|132.15|132.05|132.1|132|400
1607072900000|2020-12-04 09:08:20|132.2|132.05|132.2|132.05|132.2|132.05|132.2|132.05|120
1607072910000|2020-12-04 09:08:30|||||||||100
1607072920000|2020-12-04 09:08:40|132.15|132|132.15|131.95|132.15|132|132.15|131.95|5936
1607072930000|2020-12-04 09:08:50|132.1|131.9|132.15|131.95|132.15|131.95|132.1|131.9|691
1607072940000|2020-12-04 09:09:00|132.1|131.9|132.1|131.9|132.1|131.9|132.1|131.9|1463
1607072950000|2020-12-04 09:09:10|132.05||132.05||132.05||132.05||100
1607072980000|2020-12-04 09:09:40|132|131.85|132.05|131.85|132.05|131.85|132|131.85|233
1607072990000|2020-12-04 09:09:50|132.1|131.9|132.1|131.9|132.15|131.9|132.1|131.9|302
1607073010000|2020-12-04 09:10:10||132||132||132||132|0
1607073020000|2020-12-04 09:10:20|132.05|131.9|132.15|132.05|132.15|132.05|132.05|131.9|1303
1607073030000|2020-12-04 09:10:30|132.1|132|132.1|131.95|132.1|132|132.1|131.95|150
1607073050000|2020-12-04 09:10:50|132.3|132|132.3|132.05|132.3|132.05|132.3|132|661
1607073060000|2020-12-04 09:11:00|132.25|132.1|132.15|132|132.25|132.1|132.15|132|1077
1607073110000|2020-12-04 09:11:50|132.1||132.1||132.1||132.1||1864
1607073120000|2020-12-04 09:12:00|132.15||132.15||132.15||132.1||0
1607073130000|2020-12-04 09:12:10|132|131.85|132|131.85|132|131.85|131.95|131.85|4160
1607073140000|2020-12-04 09:12:20|132.1|131.9|132.1|131.9|132.1|131.9|132.1|131.9|305
1607073150000|2020-12-04 09:12:30|132.05|131.95|132.1|131.95|132.1|131.95|132.05|131.95|2380
1607073160000|2020-12-04 09:12:40|132.05|131.9|132.05|131.9|132.05|131.9|132.05|131.9|2900
1607073180000|2020-12-04 09:13:00|132.1|131.95|132.1|131.95|132.1|131.95|132.1|131.95|1000
1607073200000|2020-12-04 09:13:20|132.15|132|132.15|132|132.15|132|132.15|131.95|840
1607073220000|2020-12-04 09:13:40|132.25|132.05|132.3|132.1|132.3|132.1|132.25|132.05|200
1607073230000|2020-12-04 09:13:50|132.25|132.05|132.25|132.05|132.25|132.05|132.25|132.05|0
1607073240000|2020-12-04 09:14:00|132.2|132.1|132.2|132.05|132.2|132.1|132.2|132.05|0
1607073250000|2020-12-04 09:14:10|||||||||158
1607073260000|2020-12-04 09:14:20|132.1|131.95|132.1|131.95|132.15|131.95|132.1|131.95|0
1607073290000|2020-12-04 09:14:50|132|131.85|131.9|131.7|132|131.85|131.9|131.7|8273
1607073300000|2020-12-04 09:15:00|131.8|131.65|131.8|131.65|131.8|131.65|131.8|131.65|3000
1607073320000|2020-12-04 09:15:20|131.9|131.75|131.85|131.7|131.9|131.75|131.85|131.7|161
1607073330000|2020-12-04 09:15:30|132|131.75|132|131.8|132|131.8|132|131.7|2900
1607073340000|2020-12-04 09:15:40|131.95|131.75|131.75|131.55|131.95|131.75|131.7|131.5|4188
1607073350000|2020-12-04 09:15:50|131.7||131.75||131.75||131.7||0
1607073360000|2020-12-04 09:16:00|131.7|131.5|131.65|131.45|131.7|131.55|131.65|131.45|2452
1607073400000|2020-12-04 09:16:40|131.7|131.5|131.7|131.55|131.7|131.55|131.7|131.45|815
1607073410000|2020-12-04 09:16:50|131.75|131.6|131.9|131.65|131.9|131.65|131.75|131.6|994
1607073420000|2020-12-04 09:17:00||131.7||131.7||131.7||131.7|0
1607073440000|2020-12-04 09:17:20|131.95|131.75|131.95|131.8|131.95|131.8|131.95|131.75|0
1607073450000|2020-12-04 09:17:30|132.05|131.85|132.05|131.85|132.05|131.85|132.05|131.85|434
1607073470000|2020-12-04 09:17:50|132.15|131.95|132.15|132|132.2|132.1|132.15|131.95|5283
1607073480000|2020-12-04 09:18:00|||||||||11
1607073500000|2020-12-04 09:18:20|132.25|132.1|132.3|132.15|132.3|132.15|132.25|132.1|71
1607073530000|2020-12-04 09:18:50|132.35|132.25|132.35|132.25|132.4|132.25|132.35|132.25|3038
1607073540000|2020-12-04 09:19:00|132.3|132.15|132.3|132.15|132.3|132.15|132.3|132.15|90
1607073560000|2020-12-04 09:19:20|132.2|132|132.3|132.1|132.3|132.1|132.2|132|12521
1607073570000|2020-12-04 09:19:30|132.35|132.15|132.35|132.25|132.35|132.25|132.35|132.15|298
1607073590000|2020-12-04 09:19:50|132.3|132.2|132.4|132.2|132.4|132.2|132.3|132.2|772
1607073600000|2020-12-04 09:20:00|132.25|132.25|132.25|132.1|132.25|132.25|132.25|132.1|3581
1607073610000|2020-12-04 09:20:10|132.2|132|132.1|131.95|132.2|132|132.1|131.95|611
1607073620000|2020-12-04 09:20:20|131.95|131.9|132|131.8|132|131.9|131.95|131.75|436
1607073630000|2020-12-04 09:20:30|131.95|131.75|131.95|131.8|132|131.8|131.9|131.75|4360
1607073640000|2020-12-04 09:20:40|132|131.9|131.95|131.8|132|131.9|131.95|131.8|7448
1607073660000|2020-12-04 09:21:00|131.85|131.7|131.85|131.7|131.85|131.7|131.85|131.7|4062
1607073670000|2020-12-04 09:21:10|131.8|131.65|131.7|131.6|131.8|131.65|131.7|131.6|262
1607073680000|2020-12-04 09:21:20|131.8|131.5|131.9|131.75|131.9|131.75|131.8|131.5|1713
1607073690000|2020-12-04 09:21:30|131.85|131.65|132|131.8|132|131.8|131.85|131.65|2744
1607073700000|2020-12-04 09:21:40|132.1|131.85|132.1|131.95|132.15|131.95|132.1|131.85|738
1607073710000|2020-12-04 09:21:50|132.2|131.9|132.1|131.9|132.2|131.9|132.1|131.9|1371
1607073720000|2020-12-04 09:22:00|132.05|131.95|132.05|131.95|132.05|131.95|132.05|131.95|0
1607073730000|2020-12-04 09:22:10|132|131.8|131.95|131.8|132|131.8|131.95|131.8|7594
1607073740000|2020-12-04 09:22:20|132|131.75|131.95|131.8|132|131.8|131.95|131.75|1615
1607073750000|2020-12-04 09:22:30|131.7|131.75|131.7|131.5|131.7|131.75|131.7|131.5|1000
1607073760000|2020-12-04 09:22:40|131.8|131.6|131.9|131.65|131.9|131.65|131.8|131.6|3632
1607073780000|2020-12-04 09:23:00||131.7||131.65||131.7||131.65|0
1607073790000|2020-12-04 09:23:10|131.8|131.7|131.9|131.7|131.9|131.7|131.8|131.65|979
1607073800000|2020-12-04 09:23:20|131.95|131.75|131.95|131.75|131.95|131.75|131.95|131.7|62
1607073810000|2020-12-04 09:23:30|131.9||131.9||131.9||131.9||0
1607073820000|2020-12-04 09:23:40|131.85|131.7|131.85|131.7|131.85|131.7|131.85|131.7|2
1607073830000|2020-12-04 09:23:50|131.8|131.65|131.8|131.65|131.8|131.65|131.8|131.65|1453
1607073840000|2020-12-04 09:24:00|131.9|131.7|131.9|131.75|131.9|131.75|131.9|131.7|346
1607073850000|2020-12-04 09:24:10|132|131.8|131.95|131.75|132|131.8|131.95|131.75|0
1607073860000|2020-12-04 09:24:20|131.95|131.9|132|131.9|132|131.9|131.9|131.85|13768
1607073870000|2020-12-04 09:24:30|131.95|131.85|131.95|131.85|132.05|131.95|131.9|131.85|18630
1607073880000|2020-12-04 09:24:40|131.9||131.9||131.95||131.9||25989
1607073890000|2020-12-04 09:24:50|||||||||10732
1607073900000|2020-12-04 09:25:00|131.85|131.8|132|131.8|132.15|132|131.85|131.75|53397
1607073910000|2020-12-04 09:25:10|||||||||87974
1607073920000|2020-12-04 09:25:20|131.95|131.75|131.7|131.65|131.95|131.8|131.7|131.65|46478
1607073930000|2020-12-04 09:25:30|131.75|131.6|131.7|131.6|131.8|131.7|131.6|131.5|136803
1607073940000|2020-12-04 09:25:40|131.65|131.65|131.65|131.55|131.7|131.65|131.65|131.55|10590
1607073950000|2020-12-04 09:25:50|131.7|131.6|131.8|131.65|131.9|131.8|131.65|131.55|40797
1607073960000|2020-12-04 09:26:00|131.75||131.75||131.75||131.75||2506
1607073970000|2020-12-04 09:26:10|131.8|131.7|131.9|131.8|131.9|131.8|131.8|131.7|19794
1607073980000|2020-12-04 09:26:20|||||||||46388
1607073990000|2020-12-04 09:26:30|131.95|131.85|131.8|131.75|132|131.85|131.8|131.75|8147
1607074000000|2020-12-04 09:26:40|131.85|131.8|131.8|131.75|131.9|131.8|131.8|131.75|10275
1607074010000|2020-12-04 09:26:50||131.7||131.7||131.7||131.7|6877
1607074020000|2020-12-04 09:27:00|||||||||3000
1607074030000|2020-12-04 09:27:10|131.75|131.65|131.75|131.65|131.75|131.65|131.75|131.65|8490
1607074040000|2020-12-04 09:27:20|131.8|131.7|131.9|131.8|131.9|131.8|131.8|131.7|11510
1607074050000|2020-12-04 09:27:30|131.95|131.85|131.9|131.8|131.95|131.85|131.9|131.75|32020
1607074060000|2020-12-04 09:27:40|131.85|131.85|131.8|131.7|131.9|131.85|131.8|131.7|15951
1607074070000|2020-12-04 09:27:50|131.75|131.75|131.75|131.65|131.8|131.75|131.75|131.65|6660
1607074090000|2020-12-04 09:28:10||131.7||131.65||131.7||131.65|10088
1607074100000|2020-12-04 09:28:20|131.7|131.6|131.75|131.6|131.75|131.6|131.65|131.55|17366
1607074110000|2020-12-04 09:28:30|131.7|131.55|131.65|131.55|131.7|131.6|131.6|131.55|64043
1607074120000|2020-12-04 09:28:40|||||||||1690
1607074130000|2020-12-04 09:28:50|131.7|131.65|131.8|131.6|131.8|131.65|131.7|131.55|12874
1607074150000|2020-12-04 09:29:10|131.85|131.65|131.9|131.75|132|131.85|131.75|131.65|103578
1607074160000|2020-12-04 09:29:20|||||||||1952
1607074170000|2020-12-04 09:29:30|131.95|131.8|131.95|131.8|131.95|131.85|131.95|131.8|2866
1607074190000|2020-12-04 09:29:50|131.9|131.75|131.9|131.75|131.9|131.75|131.85|131.75|5033
1607074200000|2020-12-04 09:30:00|131.95|131.8|131.9|131.75|131.95|131.8|131.9|131.75|13343
1607074210000|2020-12-04 09:30:10|131.95|131.8|131.9|131.75|131.95|131.8|131.9|131.75|3322
1607074220000|2020-12-04 09:30:20||131.8||131.8||131.8||131.8|2313
1607074230000|2020-12-04 09:30:30|||||||||55
1607074240000|2020-12-04 09:30:40|||||||||800
1607074250000|2020-12-04 09:30:50|||||||||15024
1607074260000|2020-12-04 09:31:00|131.95|131.85|132.05|131.95|132.1|132|131.95|131.85|7647
1607074270000|2020-12-04 09:31:10|132.1|131.9|132|131.9|132.1|131.9|131.95|131.9|2450
1607074280000|2020-12-04 09:31:20|131.95|131.85|131.9|131.8|132|131.85|131.85|131.8|8262
1607074290000|2020-12-04 09:31:30|131.85|131.75|131.7|131.65|131.85|131.75|131.7|131.65|26808
1607074300000|2020-12-04 09:31:40|131.65|131.6|131.65|131.55|131.7|131.6|131.65|131.55|138005
1607074310000|2020-12-04 09:31:50|131.5|131.5|131.15|131.05|131.5|131.5|131.1|131.05|125446
1607074320000|2020-12-04 09:32:00|131.1|131|130.85|130.75|131.1|131|130.8|130.75|187736
1607074330000|2020-12-04 09:32:10|130.9|130.8|130.8|130.65|130.95|130.8|130.8|130.6|16788
1607074340000|2020-12-04 09:32:20|130.85|130.7|130.65|130.6|131|130.85|130.65|130.6|69269
1607074350000|2020-12-04 09:32:30|130.75|130.55|130.75|130.6|130.75|130.6|130.75|130.55|12513
1607074360000|2020-12-04 09:32:40|||||||||71147
1607074370000|2020-12-04 09:32:50|130.7|130.55|130.6|130.5|130.7|130.55|130.55|130.4|61018
1607074380000|2020-12-04 09:33:00|130.65|130.55|130.6|130.5|130.65|130.55|130.6|130.5|4472
1607074390000|2020-12-04 09:33:10|130.65|130.45|130.65|130.5|130.7|130.55|130.65|130.45|22007
1607074400000|2020-12-04 09:33:20|130.7|130.55|130.65|130.55|130.7|130.6|130.65|130.55|3318
1607074410000|2020-12-04 09:33:30|130.7|130.6|130.8|130.6|130.8|130.6|130.65|130.6|9728
1607074420000|2020-12-04 09:33:40|130.6|130.55|130.5|130.35|130.75|130.55|130.45|130.35|75083
1607074430000|2020-12-04 09:33:50|130.45|130.3|130.3|130.15|130.45|130.3|130.3|130.15|11796
1607074440000|2020-12-04 09:34:00|130.25|130.1|130.2|130.1|130.25|130.1|130.2|130.1|36233
1607074450000|2020-12-04 09:34:10|130.15|130.05|130.1|129.9|130.15|130.05|129.75|129.7|447541
1607074460000|2020-12-04 09:34:20|130.05|130|130.1|130|130.1|130|130.05|129.95|202082
1607074470000|2020-12-04 09:34:30|130.15|130.05|130.15|130.05|130.15|130.05|130.15|130.05|6508
1607074480000|2020-12-04 09:34:40|130.1|130|130.15|130.05|130.15|130.05|129.95|129.85|251951
1607074490000|2020-12-04 09:34:50|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.05|34430
1607074500000|2020-12-04 09:35:00|130.15|130.05|130.15|130|130.15|130.1|130.1|130|72492
1607074510000|2020-12-04 09:35:10|130.2|130.05|130.2|130.05|130.2|130.05|130.2|130|70213
1607074520000|2020-12-04 09:35:20|130.15|130|130.1|130|130.15|130|130.05|129.95|97300
1607074530000|2020-12-04 09:35:30|130.05|129.95|130.05|130|130.05|130|130.05|129.95|87931
1607074540000|2020-12-04 09:35:40|130.1|129.95|130.05|130|130.1|130|130.05|129.95|43026
1607074550000|2020-12-04 09:35:50||129.95||130||130||129.95|63094
1607074560000|2020-12-04 09:36:00|130|129.95|130.15|130.05|130.15|130.05|129.95|129.85|43455
1607074570000|2020-12-04 09:36:10|130.1||130.15||130.15||130.1||9895
1607074590000|2020-12-04 09:36:30|130.1|130.1|130.2|130|130.25|130.1|130.1|129.95|63753
1607074600000|2020-12-04 09:36:40|130.15|130.1|130.2|130.1|130.2|130.15|130.15|130|4494
1607074610000|2020-12-04 09:36:50|130.15|130.15|130.2|130.1|130.25|130.15|130.15|130.05|20685
1607074620000|2020-12-04 09:37:00|130.25|130.15|130.3|130.2|130.35|130.25|130.2|130.15|28677
1607074630000|2020-12-04 09:37:10|130.35|130.25|130.45|130.3|130.5|130.3|130.3|130.2|21883
1607074640000|2020-12-04 09:37:20|130.5|130.25|130.45|130.3|130.5|130.3|130.3|130.15|21520
1607074650000|2020-12-04 09:37:30||130.35||130.35||130.35||130.35|22800
1607074660000|2020-12-04 09:37:40|130.5|130.4|130.65|130.4|130.65|130.45|130.45|130.35|39821
1607074670000|2020-12-04 09:37:50|130.6|130.35|130.35|130.3|130.6|130.4|130.35|130.3|20214
1607074680000|2020-12-04 09:38:00|130.45|130.35|130.55|130.4|130.6|130.4|130.45|130.35|9859
1607074690000|2020-12-04 09:38:10|130.5|130.35|130.5|130.4|130.5|130.4|130.45|130.35|20730
1607074700000|2020-12-04 09:38:20||130.35||130.35||130.4||130.35|1092
1607074710000|2020-12-04 09:38:30|130.45|130.3|130.25|130|130.45|130.3|130.25|130|60044
1607074720000|2020-12-04 09:38:40||130.05||130.05||130.05||130.05|20291
1607074730000|2020-12-04 09:38:50|||||||||11572
1607074740000|2020-12-04 09:39:00|130.2|130.1|130.05|130|130.25|130.1|130.05|129.95|99123
1607074750000|2020-12-04 09:39:10||129.95||130||130||129.95|31813
1607074760000|2020-12-04 09:39:20||129.95||130||130||129.95|79202
1607074770000|2020-12-04 09:39:30|130|129.95|129.95|129.9|130.05|130|129.95|129.9|27176
1607074780000|2020-12-04 09:39:40|130|129.85|130.05|129.9|130.05|129.9|129.95|129.85|44032
1607074790000|2020-12-04 09:39:50||129.95||129.95||130||129.95|31570
1607074800000|2020-12-04 09:40:00|130.1|130|130.2|130.05|130.25|130.05|130.1|130|12687
1607074810000|2020-12-04 09:40:10|||||||||3429
1607074820000|2020-12-04 09:40:20|130.25|130.1|130.2|130.05|130.25|130.15|130.15|130.05|24564
1607074830000|2020-12-04 09:40:30|||||||||13805
1607074840000|2020-12-04 09:40:40|130.15|130.1|130.15|130.05|130.15|130.1|130.15|130.05|21998
1607074850000|2020-12-04 09:40:50|130.2|130.1|129.95|129.9|130.2|130.1|129.95|129.9|76582
1607074860000|2020-12-04 09:41:00|130|129.95|130.1|129.95|130.15|129.95|130|129.95|5036
1607074870000|2020-12-04 09:41:10|130.05|129.9|129.9|129.85|130.05|129.9|129.85|129.75|44852
1607074880000|2020-12-04 09:41:20|129.95|129.9|130.1|129.95|130.15|130|129.95|129.9|19649
1607074890000|2020-12-04 09:41:30|130.15|130|130.1|129.95|130.15|130|130.1|129.95|7895
1607074900000|2020-12-04 09:41:40|130.05|130|130.15|130|130.15|130|130.05|129.95|7848
1607074910000|2020-12-04 09:41:50|130.2|130.05|130.2|130.05|130.2|130.1|130.15|130|19630
1607074920000|2020-12-04 09:42:00|130.15||130.15||130.15||130.15||38144
1607074930000|2020-12-04 09:42:10|130.2|130.1|130.4|130.25|130.55|130.35|130.2|130.1|62371
1607074940000|2020-12-04 09:42:20|130.35||130.35||130.35||130.35||9808
1607074950000|2020-12-04 09:42:30|130.4|130.3|130.45|130.3|130.45|130.3|130.4|130.3|6376
1607074960000|2020-12-04 09:42:40|130.5|130.45|130.65|130.5|130.65|130.55|130.5|130.35|29939
1607074970000|2020-12-04 09:42:50|130.6|130.45|130.55|130.5|130.6|130.5|130.55|130.45|10721
1607074980000|2020-12-04 09:43:00|130.6||130.65||130.65||130.6||31024
1607074990000|2020-12-04 09:43:10|130.7|130.55|130.85|130.65|130.9|130.65|130.7|130.55|14766
1607075000000|2020-12-04 09:43:20|130.8|130.6|130.6|130.5|130.8|130.6|130.6|130.5|18577
1607075010000|2020-12-04 09:43:30|130.55|130.45|130.45|130.3|130.6|130.45|130.45|130.3|33262
1607075020000|2020-12-04 09:43:40|130.4|130.25|130.55|130.4|130.55|130.4|130.4|130.2|13093
1607075030000|2020-12-04 09:43:50|130.6|130.45|130.6|130.5|130.6|130.5|130.55|130.45|3676
1607075040000|2020-12-04 09:44:00|130.55|130.45|130.6|130.5|130.6|130.5|130.55|130.45|13851
1607075050000|2020-12-04 09:44:10|130.55|130.45|130.35|130.2|130.55|130.45|130.35|130.2|33343
1607075060000|2020-12-04 09:44:20|130.3|130.25|130.25|130.15|130.35|130.25|130.25|130.15|23717
1607075070000|2020-12-04 09:44:30|130.3|130.2|130.3|130.2|130.3|130.2|130.3|130.2|9547
1607075080000|2020-12-04 09:44:40|130.25|130.15|130.25|130.15|130.25|130.15|130.25|130.15|5714
1607075090000|2020-12-04 09:44:50|130.3|130.2|130.2|130|130.35|130.3|130.2|130|47168
1607075100000|2020-12-04 09:45:00|130.15||130.15||130.15||130.15||0
1607075110000|2020-12-04 09:45:10|130.25|130.05|130.3|130.2|130.3|130.2|130.2|130.05|28441
1607075120000|2020-12-04 09:45:20|130.35|130.25|130.4|130.25|130.45|130.25|130.35|130.25|22687
1607075130000|2020-12-04 09:45:30|130.45|130.3|130.45|130.35|130.45|130.35|130.4|130.3|3958
1607075140000|2020-12-04 09:45:40|130.4|130.3|130.45|130.35|130.5|130.35|130.4|130.3|25679
1607075150000|2020-12-04 09:45:50|||||||||28133
1607075160000|2020-12-04 09:46:00|130.5||130.5||130.55||130.5||10219
1607075170000|2020-12-04 09:46:10|130.55|130.4|130.6|130.5|130.7|130.5|130.55|130.4|17679
1607075180000|2020-12-04 09:46:20|130.65|130.6|130.7|130.6|130.8|130.65|130.65|130.6|33194
1607075190000|2020-12-04 09:46:30|130.65|130.55|130.55|130.5|130.65|130.55|130.55|130.5|34740
1607075200000|2020-12-04 09:46:40|130.6|130.55|130.8|130.65|130.8|130.65|130.55|130.55|20970
1607075210000|2020-12-04 09:46:50|130.85|130.7|130.9|130.75|130.9|130.75|130.85|130.7|15083
1607075220000|2020-12-04 09:47:00|130.85|130.8|130.85|130.75|130.9|130.8|130.8|130.7|41403
1607075230000|2020-12-04 09:47:10|130.8|130.8|130.7|130.6|130.9|130.8|130.7|130.6|30341
1607075240000|2020-12-04 09:47:20|130.8|130.65|130.75|130.65|130.8|130.7|130.75|130.6|9646
1607075250000|2020-12-04 09:47:30|130.7|130.6|130.75|130.6|130.75|130.6|130.7|130.6|12009
1607075260000|2020-12-04 09:47:40|130.7|130.55|130.7|130.55|130.7|130.55|130.55|130.5|13161
1607075270000|2020-12-04 09:47:50|130.75|130.6|130.9|130.8|130.9|130.8|130.75|130.6|38120
1607075280000|2020-12-04 09:48:00|131|130.85|130.85|130.75|131|130.9|130.85|130.75|32705
1607075290000|2020-12-04 09:48:10|130.8|130.7|130.7|130.55|130.8|130.7|130.7|130.55|30996
1607075300000|2020-12-04 09:48:20|130.65|130.5|130.65|130.55|130.65|130.55|130.65|130.5|13754
1607075310000|2020-12-04 09:48:30|130.6|130.5|130.4|130.3|130.6|130.5|130.4|130.3|17618
1607075320000|2020-12-04 09:48:40|130.45|130.35|130.5|130.35|130.6|130.45|130.45|130.35|24097
1607075330000|2020-12-04 09:48:50|130.55|130.4|130.55|130.45|130.55|130.45|130.55|130.35|8189
1607075350000|2020-12-04 09:49:10|130.6|130.5|130.8|130.65|130.85|130.65|130.6|130.45|12742
1607075360000|2020-12-04 09:49:20|130.85|130.7|130.85|130.75|130.85|130.75|130.8|130.65|22744
1607075370000|2020-12-04 09:49:30||130.8||130.75||130.8||130.75|12816
1607075380000|2020-12-04 09:49:40|||||||||1697
1607075390000|2020-12-04 09:49:50|130.95|130.8|130.75|130.65|131|130.85|130.75|130.65|51871
1607075400000|2020-12-04 09:50:00|130.7|130.6|130.75|130.55|130.75|130.6|130.7|130.55|11700
1607075410000|2020-12-04 09:50:10|130.8|130.6|130.9|130.75|130.9|130.75|130.8|130.6|28137
1607075420000|2020-12-04 09:50:20|130.85|130.7|130.8|130.65|130.9|130.75|130.75|130.65|7330
1607075430000|2020-12-04 09:50:30|||||||||21166
1607075440000|2020-12-04 09:50:40|130.85|130.7|130.95|130.75|131|130.8|130.85|130.7|69718
1607075450000|2020-12-04 09:50:50|130.9|130.8|130.75|130.65|130.9|130.85|130.75|130.65|21824
1607075460000|2020-12-04 09:51:00|130.8|130.7|130.95|130.8|130.95|130.8|130.75|130.65|13892
1607075470000|2020-12-04 09:51:10|130.9|130.75|130.85|130.7|130.9|130.8|130.8|130.7|10901
1607075480000|2020-12-04 09:51:20|130.8||130.8||130.8||130.8||16686
1607075490000|2020-12-04 09:51:30|130.85|130.85|130.85|130.75|130.9|130.85|130.8|130.7|33875
1607075500000|2020-12-04 09:51:40|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.8|12779
1607075510000|2020-12-04 09:51:50|130.95|130.85|131|130.9|131|130.9|130.95|130.85|5848
1607075520000|2020-12-04 09:52:00|||||||||2348
1607075530000|2020-12-04 09:52:10|131.1||131.05||131.15||131.05||3713
1607075540000|2020-12-04 09:52:20|131.15|130.95|131.1|130.95|131.2|131|131.05|130.95|2938
1607075550000|2020-12-04 09:52:30|131.05|131|131.05|131|131.1|131|131.05|131|16432
1607075560000|2020-12-04 09:52:40|131|130.95|130.95|130.8|131|130.95|130.9|130.8|23859
1607075570000|2020-12-04 09:52:50|131|130.85|131.05|130.9|131.05|130.95|131|130.85|12768
1607075580000|2020-12-04 09:53:00|131|130.95|131.05|130.9|131.05|130.95|131|130.9|23051
1607075590000|2020-12-04 09:53:10||131||130.9||131||130.9|15260
1607075600000|2020-12-04 09:53:20|131.1|130.95|131.1|130.95|131.1|130.95|131.1|130.95|14832
1607075610000|2020-12-04 09:53:30|131.15|131|131.1|130.95|131.2|131.05|131.05|130.95|19644
1607075620000|2020-12-04 09:53:40|131.05||131.05||131.05||131.05||3312
1607075640000|2020-12-04 09:54:00|131|130.9|130.7|130.6|131|130.9|130.65|130.55|37902
1607075650000|2020-12-04 09:54:10|130.65||130.7||130.7||130.65||696
1607075660000|2020-12-04 09:54:20|||||||||6360
1607075670000|2020-12-04 09:54:30|130.75|130.65|130.8|130.7|130.8|130.7|130.75|130.65|11341
1607075680000|2020-12-04 09:54:40|130.75|130.65|130.8|130.65|130.8|130.65|130.65|130.6|40458
1607075690000|2020-12-04 09:54:50|||||||||21711
1607075700000|2020-12-04 09:55:00|130.85|130.7|130.85|130.75|130.85|130.75|130.85|130.7|4898
1607075710000|2020-12-04 09:55:10|130.9|130.7|130.9|130.75|130.95|130.85|130.85|130.7|36283
1607075720000|2020-12-04 09:55:20|130.95|130.8|130.9|130.85|130.95|130.85|130.9|130.75|25088
1607075730000|2020-12-04 09:55:30|130.95|130.8|130.9|130.8|130.95|130.85|130.85|130.7|223519
1607075740000|2020-12-04 09:55:40|130.75|130.75|130.7|130.55|130.9|130.75|130.65|130.55|98410
1607075750000|2020-12-04 09:55:50|130.65|130.6|130.75|130.65|130.75|130.7|130.65|130.55|16051
1607075760000|2020-12-04 09:56:00||130.7||130.65||130.7||130.65|2242
1607075780000|2020-12-04 09:56:20|130.8|130.7|130.8|130.7|130.9|130.75|130.8|130.65|12487
1607075790000|2020-12-04 09:56:30|130.75|130.65|130.35|130.25|130.75|130.65|130.35|130.25|68210
1607075800000|2020-12-04 09:56:40|130.3|130.2|130.25|130.1|130.3|130.2|130.25|130|48406
1607075810000|2020-12-04 09:56:50|130.3|130.15|130.35|130.2|130.35|130.2|130.25|130.1|14679
1607075820000|2020-12-04 09:57:00|130.3|130.15|130.3|130.15|130.3|130.2|130.2|130.15|40302
1607075830000|2020-12-04 09:57:10|130.25|130.2|130.3|130.2|130.35|130.2|130.25|130.15|20124
1607075840000|2020-12-04 09:57:20||130.15||130.15||130.15||130.15|5302
1607075850000|2020-12-04 09:57:30|130.25|130.1|130.1|130|130.25|130.1|130.1|130|18076
1607075860000|2020-12-04 09:57:40|130.05|129.95|129.9|129.8|130.1|129.95|129.9|129.8|47173
1607075870000|2020-12-04 09:57:50|129.85|129.75|129.85|129.75|129.85|129.75|129.8|129.6|47737
1607075880000|2020-12-04 09:58:00|129.9|129.8|129.95|129.8|129.95|129.9|129.85|129.75|33578
1607075890000|2020-12-04 09:58:10|129.9|129.75|129.85|129.65|129.9|129.8|129.85|129.65|11215
1607075900000|2020-12-04 09:58:20|129.9|129.7|130.1|129.95|130.15|129.95|129.9|129.7|10454
1607075910000|2020-12-04 09:58:30|130.15|130|130.1|130|130.15|130.05|130.05|130|7344
1607075920000|2020-12-04 09:58:40|130.15|130.05|130.15|130.05|130.2|130.1|130.15|130|39171
1607075930000|2020-12-04 09:58:50|130.2|130.1|130.25|130.1|130.4|130.25|130.2|130.1|24467
1607075940000|2020-12-04 09:59:00|130.3|130.15|130.25|130.1|130.3|130.15|130.25|130.1|424
1607075950000|2020-12-04 09:59:10|130.2|130.15|130.2|130.1|130.3|130.15|130.2|130.1|9049
1607075960000|2020-12-04 09:59:20|130.25|130.15|130.3|130.15|130.35|130.15|130.25|130.15|19401
1607075970000|2020-12-04 09:59:30|130.25|130.1|130.25|130.1|130.25|130.1|130.25|130.1|24463
1607075980000|2020-12-04 09:59:40||130.15||130.15||130.15||130.15|110
1607075990000|2020-12-04 09:59:50|130.2|130.1|130.1|130|130.2|130.1|130.1|130|21742
1607076000000|2020-12-04 10:00:00|130.15|130.05|130.2|130.05|130.2|130.05|130.15|130.05|12434
1607076010000|2020-12-04 10:00:10|130.25|130.1|130.25|130.15|130.25|130.15|130.25|130.1|4817
1607076020000|2020-12-04 10:00:20|||||||||2851
1607076030000|2020-12-04 10:00:30|130.3||130.3||130.3||130.3||8088
1607076040000|2020-12-04 10:00:40|130.35|130.2|130.1|130.05|130.45|130.3|130.1|130|46552
1607076050000|2020-12-04 10:00:50|130.15|130.1|130.25|130.1|130.35|130.2|130.15|130.1|29278
1607076060000|2020-12-04 10:01:00|130.2|130.05|130.15|130.05|130.25|130.05|130.1|130|12319
1607076070000|2020-12-04 10:01:10|130.2|130.1|130.35|130.15|130.35|130.15|130.2|130.1|8609
1607076080000|2020-12-04 10:01:20|130.25|130.2|130.3|130.15|130.35|130.2|130.25|130.15|162
1607076090000|2020-12-04 10:01:30|130.25|130.2|130.25|130.15|130.25|130.2|130.25|130.15|3146
1607076100000|2020-12-04 10:01:40|130.3|130.2|130.35|130.2|130.35|130.2|130.25|130.2|14813
1607076110000|2020-12-04 10:01:50|130.3|130.25|130.3|130.2|130.35|130.25|130.3|130.2|7443
1607076120000|2020-12-04 10:02:00|||||||||1904
1607076130000|2020-12-04 10:02:10|130.25|130.15|130.15|130.05|130.25|130.15|130.15|130|58408
1607076140000|2020-12-04 10:02:20|130.1|130|130.05|129.95|130.1|130|130.05|129.95|76298
1607076150000|2020-12-04 10:02:30|130|129.9|129.95|129.75|130|129.9|129.95|129.75|19593
1607076160000|2020-12-04 10:02:40|129.9|129.8|129.9|129.75|129.9|129.8|129.85|129.75|9532
1607076170000|2020-12-04 10:02:50|129.85|129.7|129.5|129.4|129.85|129.7|129.5|129.4|69386
1607076180000|2020-12-04 10:03:00|129.45|129.35|129.4|129.3|129.65|129.5|129.4|129.3|72019
1607076190000|2020-12-04 10:03:10|129.5|129.35|129.5|129.35|129.55|129.35|129.5|129.35|85970
1607076200000|2020-12-04 10:03:20|129.55||129.5||129.55||129.5||40398
1607076210000|2020-12-04 10:03:30|129.55|129.4|129.5|129.35|129.55|129.45|129.5|129.35|61486
1607076220000|2020-12-04 10:03:40|129.55|129.4|129.65|129.5|129.65|129.5|129.5|129.4|26777
1607076230000|2020-12-04 10:03:50|129.7|129.55|129.3|129.05|129.75|129.6|129|128.9|432517
1607076240000|2020-12-04 10:04:00|129.25|129|129.1|129|129.25|129|129.1|129|17982
1607076250000|2020-12-04 10:04:10|||||||||7977
1607076260000|2020-12-04 10:04:20|129.15|129.05|129.2|129.05|129.2|129.1|129.15|129.05|37106
1607076270000|2020-12-04 10:04:30|129.15|129|129.15|129|129.15|129|129|128.8|20762
1607076280000|2020-12-04 10:04:40|129.2|129.05|129.25|129.1|129.25|129.1|129.2|129.05|13887
1607076290000|2020-12-04 10:04:50|129.2||129.2||129.2||129.2||7551
1607076300000|2020-12-04 10:05:00|129.25|129.2|129.1|129|129.25|129.2|129.05|128.95|57194
1607076310000|2020-12-04 10:05:10|129.05|128.95|129.1|129|129.2|129.05|129.05|128.95|35441
1607076320000|2020-12-04 10:05:20|129.15|129.05|129.2|129.05|129.25|129.2|129.15|129|10557
1607076330000|2020-12-04 10:05:30|129.25||129.25||129.25||129.25||18385
1607076340000|2020-12-04 10:05:40|129.3|129.15|129.25|129.15|129.3|129.2|129.25|129.05|7771
1607076350000|2020-12-04 10:05:50|129.3|129.2|129.35|129.2|129.35|129.2|129.3|129.15|25748
1607076360000|2020-12-04 10:06:00||129.25||129.25||129.25||129.25|4353
1607076370000|2020-12-04 10:06:10|129.3|129.2|129|128.85|129.35|129.2|129|128.8|59250
1607076380000|2020-12-04 10:06:20|129.05|128.9|129.1|128.95|129.15|128.95|128.95|128.85|43009
1607076390000|2020-12-04 10:06:30|||||||||3842
1607076400000|2020-12-04 10:06:40|129.2|129|129.05|128.95|129.25|129.05|129|128.95|28770
1607076410000|2020-12-04 10:06:50|129|128.9|129|128.85|129|128.9|129|128.85|7382
1607076420000|2020-12-04 10:07:00|||||||||4703
1607076430000|2020-12-04 10:07:10|128.95|128.8|128.9|128.8|128.95|128.8|128.9|128.8|41432
1607076440000|2020-12-04 10:07:20|128.95|128.85|129|128.85|129.15|129|128.85|128.8|44516
1607076450000|2020-12-04 10:07:30|||||||||7012
1607076460000|2020-12-04 10:07:40|||||||||17328
1607076470000|2020-12-04 10:07:50|129.1|128.9|129.1|128.95|129.1|128.95|129.1|128.9|3462
1607076480000|2020-12-04 10:08:00|||||||||67053
1607076490000|2020-12-04 10:08:10|129.15|129|129|128.85|129.2|129.05|128.9|128.8|52720
1607076500000|2020-12-04 10:08:20|129.05|128.9|129.1|128.95|129.1|128.95|129|128.9|399867
1607076510000|2020-12-04 10:08:30|129.05|129|129.05|128.9|129.2|129.05|129.05|128.9|24672
1607076520000|2020-12-04 10:08:40|129|128.85|129.05|128.85|129.05|128.9|128.9|128.85|103101
1607076530000|2020-12-04 10:08:50|129|128.8|128.95|128.85|129|128.85|128.95|128.8|20932
1607076540000|2020-12-04 10:09:00|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|7711
1607076550000|2020-12-04 10:09:10|128.85|128.75|128.8|128.7|128.85|128.75|128.7|128.6|37153
1607076560000|2020-12-04 10:09:20|||||||||39015
1607076570000|2020-12-04 10:09:30|128.7|128.75|128.6|128.5|128.7|128.75|128.55|128.5|33406
1607076580000|2020-12-04 10:09:40|128.65|128.55|128.75|128.6|128.8|128.65|128.6|128.55|38231
1607076590000|2020-12-04 10:09:50|128.7||128.7||128.7||128.7||8869
1607076600000|2020-12-04 10:10:00|128.65|128.55|128.65|128.55|128.7|128.65|128.65|128.55|18323
1607076610000|2020-12-04 10:10:10|128.7|128.6|128.75|128.6|128.8|128.75|128.65|128.55|72829
1607076620000|2020-12-04 10:10:20|128.8|128.65|128.75|128.65|128.8|128.65|128.6|128.55|36443
1607076630000|2020-12-04 10:10:30|128.8|128.7|128.8|128.7|128.8|128.7|128.75|128.7|3789
1607076640000|2020-12-04 10:10:40|128.75|128.65|128.65|128.6|128.75|128.65|128.65|128.6|53519
1607076650000|2020-12-04 10:10:50|128.6|128.55|128.55|128.4|128.65|128.6|128.55|128.4|92605
1607076660000|2020-12-04 10:11:00|128.6|128.5|128.6|128.5|128.6|128.5|128.55|128.5|8061
1607076670000|2020-12-04 10:11:10|128.65|128.45|128.65|128.5|128.65|128.5|128.6|128.45|124867
1607076680000|2020-12-04 10:11:20|||||||||6680
1607076690000|2020-12-04 10:11:30|128.6|128.45|128.45|128.4|128.6|128.45|128.45|128.4|48869
1607076700000|2020-12-04 10:11:40|||||||||11907
1607076710000|2020-12-04 10:11:50|||||||||22438
1607076720000|2020-12-04 10:12:00|128.5|128.35|128.35|128.25|128.5|128.35|128.35|128.25|64412
1607076730000|2020-12-04 10:12:10|128.25|128.2|128.1|128|128.25|128.2|128.1|128|35532
1607076740000|2020-12-04 10:12:20|128.05||128.1||128.1||128.05||8916
1607076750000|2020-12-04 10:12:30|||||||||14457
1607076760000|2020-12-04 10:12:40|||||||||36190
1607076770000|2020-12-04 10:12:50|||||||||17593
1607076780000|2020-12-04 10:13:00|||||||||34532
1607076790000|2020-12-04 10:13:10|128.15|128.05|127.65|127.6|128.15|128.05|127.55|127.45|319369
1607076800000|2020-12-04 10:13:20|127.7|127.65|127.6|127.45|127.8|127.65|127.55|127.4|82342
1607076810000|2020-12-04 10:13:30|127.55|127.4|127.55|127.4|127.6|127.4|127.45|127.35|43399
1607076820000|2020-12-04 10:13:40|127.5|127.5|127.55|127.45|127.55|127.5|127.5|127.4|72241
1607076830000|2020-12-04 10:13:50|127.6|127.4|127.65|127.55|127.65|127.55|127.4|127.35|70134
1607076840000|2020-12-04 10:14:00|127.75|127.6|127.8|127.7|127.85|127.75|127.75|127.6|22555
1607076850000|2020-12-04 10:14:10|127.85|127.75|128.05|127.9|128.05|127.9|127.85|127.75|34532
1607076860000|2020-12-04 10:14:20||127.85||127.85||127.9||127.85|7774
1607076870000|2020-12-04 10:14:30|||||||||37168
1607076880000|2020-12-04 10:14:40|128|127.8|128.05|127.75|128.05|127.8|127.85|127.6|32339
1607076890000|2020-12-04 10:14:50|127.9||127.9||127.9||127.9||3574
1607076900000|2020-12-04 10:15:00|127.95|127.8|128.15|127.95|128.15|127.95|127.95|127.8|29402
1607076910000|2020-12-04 10:15:10|128.2|128|128.35|128.25|128.4|128.25|128.2|128|38073
1607076920000|2020-12-04 10:15:20|128.4|128.3|128.4|128.3|128.5|128.4|128.4|128.3|16297
1607076930000|2020-12-04 10:15:30|128.45|128.35|128.4|128.3|128.5|128.45|128.4|128.3|32157
1607076940000|2020-12-04 10:15:40|128.45|128.35|128.5|128.35|128.5|128.35|128.45|128.35|49004
1607076950000|2020-12-04 10:15:50|128.55|128.4|128.5|128.4|128.6|128.45|128.5|128.4|17662
1607076960000|2020-12-04 10:16:00|128.55|128.45|128.6|128.45|128.6|128.45|128.5|128.45|20174
1607076970000|2020-12-04 10:16:10|128.55|128.4|128.55|128.4|128.55|128.4|128.45|128.35|12877
1607076980000|2020-12-04 10:16:20|128.6|128.45|128.55|128.4|128.6|128.45|128.55|128.4|8340
1607076990000|2020-12-04 10:16:30|128.6|128.45|128.55|128.45|128.6|128.45|128.55|128.45|9204
1607077000000|2020-12-04 10:16:40|128.5|128.4|128.5|128.4|128.5|128.4|128.4|128.35|30359
1607077010000|2020-12-04 10:16:50|||||||||7741
1607077020000|2020-12-04 10:17:00|||||||||35190
1607077030000|2020-12-04 10:17:10|128.55|128.45|128.5|128.45|128.6|128.5|128.5|128.4|4075
1607077040000|2020-12-04 10:17:20|||||||||4861
1607077050000|2020-12-04 10:17:30|||||||||1730
1607077060000|2020-12-04 10:17:40|128.55||128.55||128.6||128.55||33042
1607077070000|2020-12-04 10:17:50|128.6|128.5|128.65|128.5|128.65|128.5|128.6|128.5|7854
1607077080000|2020-12-04 10:18:00|128.7|128.55|129.05|128.95|129.1|128.95|128.7|128.55|23866
1607077090000|2020-12-04 10:18:10|129|128.9|129.15|129.05|129.15|129.05|128.9|128.85|69909
1607077100000|2020-12-04 10:18:20|129.2||129.2||129.2||129.2||24496
1607077110000|2020-12-04 10:18:30|129.25|129.1|129.2|129.05|129.25|129.15|129.2|129.05|9299
1607077120000|2020-12-04 10:18:40|129.15|129.1|129.15|129.05|129.15|129.1|129.15|129.05|3983
1607077130000|2020-12-04 10:18:50|129.1|129|129.5|129.25|129.5|129.3|129.1|129|90088
1607077140000|2020-12-04 10:19:00|129.45|129.2|129.2|129.05|129.45|129.25|129.15|129.05|24573
1607077150000|2020-12-04 10:19:10|||||||||30815
1607077160000|2020-12-04 10:19:20|129.25|129.1|129.45|129.35|129.45|129.35|129.25|129.1|52017
1607077170000|2020-12-04 10:19:30|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|10857
1607077180000|2020-12-04 10:19:40|||||||||20883
1607077190000|2020-12-04 10:19:50|129.55||129.55||129.6||129.55||7319
1607077200000|2020-12-04 10:20:00|129.6|129.5|129.7|129.55|129.7|129.55|129.6|129.5|20170
1607077210000|2020-12-04 10:20:10|||||||||2000
1607077220000|2020-12-04 10:20:20|129.65|129.6|129.55|129.45|129.8|129.7|129.55|129.4|69442
1607077230000|2020-12-04 10:20:30|129.5|129.4|129.5|129.45|129.5|129.45|129.45|129.35|109840
1607077240000|2020-12-04 10:20:40|129.55|129.5|129.65|129.5|129.65|129.5|129.55|129.5|23759
1607077250000|2020-12-04 10:20:50|129.6|129.45|129.45|129.35|129.6|129.45|129.45|129.35|58575
1607077260000|2020-12-04 10:21:00|129.5|129.3|129.5|129.35|129.6|129.55|129.4|129.3|56041
1607077270000|2020-12-04 10:21:10||129.4||129.4||129.4||129.4|5685
1607077280000|2020-12-04 10:21:20|||||||||3150
1607077290000|2020-12-04 10:21:30|129.55|129.45|129.55|129.5|129.6|129.5|129.55|129.45|2832
1607077300000|2020-12-04 10:21:40|129.6|129.55|129.65|129.55|129.65|129.55|129.6|129.5|5180
1607077310000|2020-12-04 10:21:50|129.7|129.6|129.75|129.65|129.75|129.65|129.7|129.6|9567
1607077320000|2020-12-04 10:22:00|129.8|129.7|129.75|129.65|129.8|129.75|129.75|129.65|10798
1607077330000|2020-12-04 10:22:10|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.7|3106
1607077340000|2020-12-04 10:22:20|129.85|129.75|129.9|129.8|129.9|129.8|129.85|129.75|38024
1607077350000|2020-12-04 10:22:30||129.75||129.8||129.8||129.75|7453
1607077360000|2020-12-04 10:22:40|129.95|129.75|129.95|129.85|129.95|129.85|129.95|129.75|339
1607077380000|2020-12-04 10:23:00|130||130||130||130||1857
1607077390000|2020-12-04 10:23:10|||||||||35424
1607077400000|2020-12-04 10:23:20|||||||||6091
1607077410000|2020-12-04 10:23:30|130.05|129.9|129.95|129.85|130.1|130|129.95|129.85|30247
1607077420000|2020-12-04 10:23:40|129.9|129.8|129.9|129.75|129.95|129.85|129.8|129.75|24683
1607077430000|2020-12-04 10:23:50|129.75|129.7|129.45|129.35|129.8|129.7|129.4|129.35|52783
1607077440000|2020-12-04 10:24:00|||||||||15925
1607077450000|2020-12-04 10:24:10|129.4|129.3|129.35|129.25|129.4|129.3|129.3|129.2|34166
1607077460000|2020-12-04 10:24:20|129.4|129.3|129.4|129.25|129.45|129.3|129.4|129.25|9475
1607077470000|2020-12-04 10:24:30|||||||||7796
1607077480000|2020-12-04 10:24:40|||||||||4240
1607077490000|2020-12-04 10:24:50|||||||||163
1607077510000|2020-12-04 10:25:10|||||||||1486
1607077520000|2020-12-04 10:25:20|129.35|129.2|128.8|128.6|129.35|129.2|128.8|128.55|198924
1607077530000|2020-12-04 10:25:30|128.75|128.55|128.8|128.7|128.9|128.75|128.7|128.55|16514
1607077540000|2020-12-04 10:25:40|128.9|128.75|128.9|128.75|128.9|128.75|128.9|128.7|8150
1607077550000|2020-12-04 10:25:50|128.95|128.8|129|128.85|129.15|129.1|128.95|128.8|97611
1607077560000|2020-12-04 10:26:00|128.95|128.9|129|128.8|129.05|128.9|128.9|128.75|10960
1607077570000|2020-12-04 10:26:10|128.95|128.85|129.15|129|129.15|129.1|128.95|128.85|43411
1607077580000|2020-12-04 10:26:20|129.1|128.95|129.05|128.95|129.1|128.95|129.05|128.95|2686
1607077590000|2020-12-04 10:26:30|129|128.9|128.9|128.8|129|128.9|128.9|128.8|17802
1607077600000|2020-12-04 10:26:40|128.95|128.85|128.8|128.55|129.1|128.85|128.8|128.55|36933
1607077610000|2020-12-04 10:26:50|128.85|128.65|128.8|128.55|128.9|128.7|128.8|128.55|6950
1607077620000|2020-12-04 10:27:00|128.85|128.6|129|128.75|129|128.75|128.8|128.6|9285
1607077630000|2020-12-04 10:27:10|129.05|128.8|129.05|128.85|129.05|128.85|129.05|128.8|3095
1607077640000|2020-12-04 10:27:20|||||||||3845
1607077650000|2020-12-04 10:27:30|||||||||14006
1607077660000|2020-12-04 10:27:40|129.1|128.9|129.15|128.95|129.15|128.95|129.1|128.9|19830
1607077670000|2020-12-04 10:27:50|129.1|128.9|129.15|129|129.15|129|129|128.9|16184
1607077680000|2020-12-04 10:28:00|||||||||5065
1607077690000|2020-12-04 10:28:10|||||||||580
1607077700000|2020-12-04 10:28:20|129.2|129.05|129.3|129.2|129.35|129.2|129.15|129.05|39011
1607077710000|2020-12-04 10:28:30|129.35|129.15|129.1|129|129.35|129.15|129.1|128.95|67147
1607077720000|2020-12-04 10:28:40|129.05|128.95|129.25|129.1|129.25|129.1|129|128.95|36686
1607077730000|2020-12-04 10:28:50|129.2|129.15|129.2|129.05|129.2|129.15|129.1|129.05|27012
1607077740000|2020-12-04 10:29:00|129.15||129.15||129.15||129.15||10492
1607077750000|2020-12-04 10:29:10|129.1|129|129.05|129|129.15|129|129.05|128.9|29128
1607077760000|2020-12-04 10:29:20|||||||||12968
1607077770000|2020-12-04 10:29:30|||||||||1908
1607077780000|2020-12-04 10:29:40|129.1|129.05|129.1|129.05|129.1|129.05|129.05|129|15498
1607077790000|2020-12-04 10:29:50|129.05|129|129.1|129|129.1|129|129.05|129|48895
1607077800000|2020-12-04 10:30:00|129.15|129.05|129.3|129.2|129.4|129.25|129.15|129.05|45702
1607077810000|2020-12-04 10:30:10|129.35|129.25|129.25|129.15|129.4|129.25|129.25|129.1|14554
1607077820000|2020-12-04 10:30:20|129.2|129.2|129.1|128.95|129.2|129.2|129.1|128.95|55136
1607077830000|2020-12-04 10:30:30|129.15|129|128.95|128.75|129.15|129|128.95|128.75|37486
1607077840000|2020-12-04 10:30:40|129|128.8|129.1|128.95|129.1|128.95|129|128.8|22927
1607077850000|2020-12-04 10:30:50||129||129||129.05||129|4531
1607077860000|2020-12-04 10:31:00|129.15||129.1||129.15||129.1||5700
1607077870000|2020-12-04 10:31:10||128.95||129||129||128.95|0
1607077880000|2020-12-04 10:31:20|129.05|128.95|129.05|128.9|129.1|128.95|129.05|128.9|17906
1607077890000|2020-12-04 10:31:30|||||||||6994
1607077900000|2020-12-04 10:31:40||128.95||128.9||128.95||128.9|3450
1607077910000|2020-12-04 10:31:50||128.95||128.95||128.95||128.95|1483
1607077920000|2020-12-04 10:32:00|129.1|129|129.15|129.05|129.15|129.05|129.1|129|675
1607077930000|2020-12-04 10:32:10|129.1|129|129.1|129.05|129.1|129.05|129.1|129|0
1607077940000|2020-12-04 10:32:20|129.15||129.15||129.15||129.15||9146
1607077950000|2020-12-04 10:32:30||129.1||129.05||129.1||129.05|1000
1607077960000|2020-12-04 10:32:40|129.2|129.1|129.25|129.1|129.35|129.2|129.2|129.1|11535
1607077970000|2020-12-04 10:32:50|129.2|129.15|129.2|129.1|129.25|129.15|129.2|129.1|3725
1607077980000|2020-12-04 10:33:00|129.15||129.15||129.15||129.15||3480
1607078000000|2020-12-04 10:33:20|129.2||129.2||129.2||129.2||13535
1607078010000|2020-12-04 10:33:30|129.15|129.05|129.15|129.05|129.2|129.05|129.15|129.05|33452
1607078020000|2020-12-04 10:33:40|129.1|129|129.05|128.95|129.1|129|129.05|128.95|26046
1607078030000|2020-12-04 10:33:50|129||129.05||129.05||129||2171
1607078040000|2020-12-04 10:34:00|129.1|129|129.1|129|129.1|129|129.1|129|587
1607078050000|2020-12-04 10:34:10|129.15|129.05|129.2|129.05|129.2|129.1|129.15|129.05|5908
1607078060000|2020-12-04 10:34:20|129.15|129.1|129.2|129.1|129.2|129.1|129.15|129.1|2177
1607078070000|2020-12-04 10:34:30|||||||||146
1607078080000|2020-12-04 10:34:40|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|3464
1607078090000|2020-12-04 10:34:50|129.3|129.2|129.4|129.25|129.4|129.25|129.3|129.2|7552
1607078110000|2020-12-04 10:35:10|||||||||21024
1607078120000|2020-12-04 10:35:20|129.45|129.3|129.55|129.45|129.6|129.5|129.45|129.3|31780
1607078130000|2020-12-04 10:35:30|||||||||3498
1607078140000|2020-12-04 10:35:40|129.5|129.4|129.75|129.65|129.75|129.65|129.5|129.4|71976
1607078150000|2020-12-04 10:35:50|129.7|129.6|129.7|129.65|129.75|129.65|129.7|129.6|12132
1607078160000|2020-12-04 10:36:00|129.65|129.6|129.6|129.45|129.65|129.6|129.55|129.45|51662
1607078170000|2020-12-04 10:36:10||129.5||129.5||129.5||129.5|3463
1607078180000|2020-12-04 10:36:20|129.55|129.45|129.5|129.45|129.55|129.45|129.5|129.45|6306
1607078190000|2020-12-04 10:36:30|129.55|129.4|129.5|129.4|129.6|129.4|129.5|129.4|17992
1607078200000|2020-12-04 10:36:40|||||||||4756
1607078210000|2020-12-04 10:36:50|129.55|129.45|129.6|129.5|129.6|129.5|129.5|129.45|11744
1607078220000|2020-12-04 10:37:00|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.5|5465
1607078230000|2020-12-04 10:37:10|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|20029
1607078250000|2020-12-04 10:37:30|||||||||758
1607078260000|2020-12-04 10:37:40|||||||||6612
1607078270000|2020-12-04 10:37:50|129.75|129.65|129.8|129.7|129.85|129.7|129.75|129.65|6684
1607078290000|2020-12-04 10:38:10|||||||||2182
1607078300000|2020-12-04 10:38:20|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.7|2502
1607078310000|2020-12-04 10:38:30|||||||||1540
1607078320000|2020-12-04 10:38:40|129.9|129.8|129.95|129.8|130|129.8|129.9|129.8|23391
1607078330000|2020-12-04 10:38:50|129.9|129.9|129.95|129.85|129.95|129.9|129.9|129.8|15238
1607078340000|2020-12-04 10:39:00|130|129.9|130|129.85|130|129.9|129.95|129.8|23606
1607078350000|2020-12-04 10:39:10|130.05|129.9|130|129.9|130.05|129.95|130|129.9|18973
1607078360000|2020-12-04 10:39:20|129.95|129.95|129.95|129.9|130.1|129.95|129.95|129.9|15623
1607078370000|2020-12-04 10:39:30|129.9|129.85|129.85|129.75|129.95|129.85|129.85|129.75|26686
1607078380000|2020-12-04 10:39:40|129.8|129.7|129.85|129.75|129.85|129.75|129.75|129.7|7903
1607078390000|2020-12-04 10:39:50|129.9|129.8|130|129.9|130|129.9|129.9|129.8|4272
1607078400000|2020-12-04 10:40:00|130.05|129.95|129.95|129.9|130.05|129.95|129.95|129.85|102612
1607078410000|2020-12-04 10:40:10||129.85||129.85||129.85||129.85|5230
1607078420000|2020-12-04 10:40:20|130|129.9|130|129.85|130.05|129.95|129.95|129.85|15136
1607078430000|2020-12-04 10:40:30|129.95|129.9|130|129.85|130.05|129.9|129.9|129.85|29913
1607078440000|2020-12-04 10:40:40|129.95|129.8|129.85|129.65|129.95|129.8|129.75|129.65|18386
1607078450000|2020-12-04 10:40:50|||||||||1859
1607078460000|2020-12-04 10:41:00|129.8|129.6|129.75|129.6|129.8|129.6|129.75|129.6|18961
1607078470000|2020-12-04 10:41:10|||||||||29
1607078480000|2020-12-04 10:41:20|129.65|129.55|129.6|129.5|129.65|129.55|129.6|129.5|5281
1607078490000|2020-12-04 10:41:30|129.55|129.45|129.5|129.4|129.6|129.45|129.5|129.4|18804
1607078500000|2020-12-04 10:41:40|129.6|129.45|129.6|129.45|129.6|129.45|129.6|129.45|36657
1607078510000|2020-12-04 10:41:50|129.65|129.5|129.85|129.7|129.85|129.7|129.65|129.5|11191
1607078520000|2020-12-04 10:42:00|129.8|129.65|129.65|129.45|129.8|129.7|129.65|129.45|25532
1607078530000|2020-12-04 10:42:10||129.5||129.55||129.55||129.5|4380
1607078540000|2020-12-04 10:42:20|129.7|129.6|129.7|129.6|129.7|129.65|129.7|129.6|31345
1607078550000|2020-12-04 10:42:30|||||||||2771
1607078560000|2020-12-04 10:42:40|||||||||182
1607078570000|2020-12-04 10:42:50|129.65|129.55|129.55|129.4|129.65|129.55|129.55|129.4|16516
1607078580000|2020-12-04 10:43:00|129.4|129.35|129.45|129.35|129.55|129.35|129.4|129.35|16540
1607078590000|2020-12-04 10:43:10|129.5|129.4|129.55|129.4|129.55|129.4|129.45|129.4|1934
1607078600000|2020-12-04 10:43:20|||||||||1019
1607078610000|2020-12-04 10:43:30|129.6|129.45|129.65|129.5|129.65|129.5|129.6|129.45|2381
1607078620000|2020-12-04 10:43:40|129.6|129.45|129.45|129.35|129.6|129.45|129.4|129.3|11657
1607078630000|2020-12-04 10:43:50||129.3||129.35||129.35||129.3|500
1607078640000|2020-12-04 10:44:00|129.5||129.5||129.5||129.5||11103
1607078650000|2020-12-04 10:44:10|129.55|129.4|129.6|129.45|129.6|129.45|129.55|129.4|8079
1607078660000|2020-12-04 10:44:20|129.65|129.5|129.7|129.55|129.7|129.55|129.65|129.5|8862
1607078670000|2020-12-04 10:44:30|129.65|129.5|129.55|129.45|129.65|129.55|129.55|129.45|9018
1607078680000|2020-12-04 10:44:40|129.6|129.5|129.65|129.5|129.65|129.5|129.55|129.45|14231
1607078690000|2020-12-04 10:44:50|||||||||19180
1607078700000|2020-12-04 10:45:00|||||||||8820
1607078710000|2020-12-04 10:45:10|129.6|129.55|129.4|129.25|129.6|129.55|129.35|129.25|29473
1607078720000|2020-12-04 10:45:20|129.45|129.3|129.45|129.35|129.55|129.4|129.4|129.3|3781
1607078730000|2020-12-04 10:45:30|129.4|129.3|129.35|129.25|129.4|129.3|129.35|129.25|5103
1607078740000|2020-12-04 10:45:40|||||||||5517
1607078750000|2020-12-04 10:45:50|||||||||3141
1607078760000|2020-12-04 10:46:00|129.3|129.2|129.4|129.25|129.4|129.25|129.25|129.2|10521
1607078770000|2020-12-04 10:46:10|129.45|129.3|129.45|129.25|129.45|129.3|129.4|129.25|3408
1607078780000|2020-12-04 10:46:20|||||||||9527
1607078790000|2020-12-04 10:46:30|129.4||129.4||129.4||129.4||44
1607078800000|2020-12-04 10:46:40|129.45|129.3|129.4|129.25|129.45|129.35|129.4|129.25|1178
1607078810000|2020-12-04 10:46:50|||||||||21
1607078820000|2020-12-04 10:47:00|129.35|129.3|129.35|129.25|129.4|129.3|129.35|129.25|1815
1607078830000|2020-12-04 10:47:10|129.3|129.2|129.35|129.25|129.35|129.25|129.25|129.15|21334
1607078840000|2020-12-04 10:47:20|129.4|129.3|129.4|129.25|129.45|129.3|129.35|129.25|19349
1607078850000|2020-12-04 10:47:30|||||||||3243
1607078860000|2020-12-04 10:47:40|||||||||384
1607078870000|2020-12-04 10:47:50|||||||||49
1607078880000|2020-12-04 10:48:00|129.45|129.3|129.3|129.25|129.45|129.3|129.3|129.25|59595
1607078890000|2020-12-04 10:48:10|129.25|129.2|129.3|129.2|129.3|129.25|129.25|129.2|48990
1607078900000|2020-12-04 10:48:20|129.35|129.25|129.4|129.25|129.45|129.35|129.35|129.25|16371
1607078910000|2020-12-04 10:48:30|||||||||1745
1607078920000|2020-12-04 10:48:40|||||||||3840
1607078930000|2020-12-04 10:48:50|129.35||129.4||129.4||129.35||2429
1607078940000|2020-12-04 10:49:00|129.45|129.3|129.65|129.55|129.65|129.55|129.45|129.3|19775
1607078950000|2020-12-04 10:49:10|129.7|129.6|129.8|129.65|129.85|129.65|129.7|129.6|3548
1607078960000|2020-12-04 10:49:20|129.75|129.6|129.65|129.55|129.75|129.6|129.65|129.55|14564
1607078970000|2020-12-04 10:49:30|129.6|129.5|129.7|129.6|129.7|129.6|129.6|129.5|22735
1607078980000|2020-12-04 10:49:40|129.75|129.75|129.85|129.7|129.85|129.75|129.75|129.6|29566
1607078990000|2020-12-04 10:49:50|129.7|129.65|129.8|129.7|129.85|129.7|129.7|129.65|15700
1607079000000|2020-12-04 10:50:00|129.75|129.65|129.7|129.6|129.8|129.65|129.7|129.6|11969
1607079010000|2020-12-04 10:50:10|129.75|129.55|129.6|129.5|129.75|129.6|129.6|129.5|32519
1607079020000|2020-12-04 10:50:20||129.55||129.5||129.55||129.5|2933
1607079030000|2020-12-04 10:50:30|||||||||1047
1607079040000|2020-12-04 10:50:40|129.65|129.55|129.65|129.5|129.65|129.55|129.65|129.5|18703
1607079050000|2020-12-04 10:50:50|||||||||4202
1607079080000|2020-12-04 10:51:20|||||||||1000
1607079090000|2020-12-04 10:51:30|||||||||1157
1607079100000|2020-12-04 10:51:40||129.55||129.55||129.55||129.5|170
1607079110000|2020-12-04 10:51:50|129.7|129.6|129.75|129.7|129.75|129.7|129.7|129.6|12079
1607079120000|2020-12-04 10:52:00||129.65||129.7||129.7||129.65|1681
1607079130000|2020-12-04 10:52:10|129.7|129.65|129.7|129.6|129.75|129.65|129.65|129.6|19280
1607079140000|2020-12-04 10:52:20|129.75|129.65|129.8|129.65|129.8|129.75|129.75|129.65|7591
1607079150000|2020-12-04 10:52:30|||||||||100711
1607079170000|2020-12-04 10:52:50|129.85|129.7|129.8|129.7|129.85|129.75|129.8|129.7|5041
1607079190000|2020-12-04 10:53:10|129.85|129.75|129.8|129.7|129.85|129.75|129.8|129.7|783
1607079200000|2020-12-04 10:53:20|129.85|129.75|129.85|129.75|129.85|129.8|129.85|129.75|14489
1607079210000|2020-12-04 10:53:30||129.8||129.75||129.8||129.75|3833
1607079220000|2020-12-04 10:53:40||129.8||129.8||129.8||129.8|2684
1607079230000|2020-12-04 10:53:50|129.9|129.85|129.95|129.85|130.05|129.9|129.85|129.75|79215
1607079240000|2020-12-04 10:54:00|130|129.9|130|129.9|130|129.9|130|129.9|2581
1607079250000|2020-12-04 10:54:10|||||||||659
1607079260000|2020-12-04 10:54:20|||||||||499
1607079270000|2020-12-04 10:54:30|130.05|129.95|129.95|129.9|130.05|129.95|129.95|129.85|31533
1607079290000|2020-12-04 10:54:50||129.85||129.85||129.85||129.85|6269
1607079300000|2020-12-04 10:55:00|||||||||6886
1607079310000|2020-12-04 10:55:10|130|129.9|130|129.9|130|129.9|130|129.9|12491
1607079330000|2020-12-04 10:55:30|129.95||130||130||129.95||5007
1607079340000|2020-12-04 10:55:40|129.95|129.85|129.95|129.85|129.95|129.85|129.95|129.85|8725
1607079350000|2020-12-04 10:55:50|129.9|129.8|129.85|129.75|129.9|129.8|129.85|129.75|13526
1607079360000|2020-12-04 10:56:00|||||||||15000
1607079370000|2020-12-04 10:56:10|||||||||52433
1607079380000|2020-12-04 10:56:20|129.9|129.8|129.95|129.85|129.95|129.85|129.9|129.8|24663
1607079390000|2020-12-04 10:56:30|129.9|129.8|129.95|129.85|130.05|129.9|129.9|129.8|42247
1607079400000|2020-12-04 10:56:40|130|129.9|129.95|129.85|130|129.9|129.95|129.85|1100
1607079410000|2020-12-04 10:56:50|||||||||10000
1607079420000|2020-12-04 10:57:00||129.9||129.85||129.9||129.85|12140
1607079430000|2020-12-04 10:57:10|129.85|129.8|129.8|129.65|129.85|129.8|129.75|129.65|45452
1607079440000|2020-12-04 10:57:20|129.75|129.7|129.7|129.6|129.75|129.7|129.7|129.6|18692
1607079450000|2020-12-04 10:57:30|129.75|129.65|129.7|129.6|129.75|129.65|129.7|129.6|2954
1607079460000|2020-12-04 10:57:40|||||||||3158
1607079470000|2020-12-04 10:57:50|129.65||129.65||129.65||129.65||40
1607079480000|2020-12-04 10:58:00|129.6|129.55|129.75|129.6|129.75|129.65|129.6|129.5|74829
1607079490000|2020-12-04 10:58:10|129.7|129.55|129.7|129.6|129.7|129.6|129.65|129.55|15600
1607079500000|2020-12-04 10:58:20|||||||||2277
1607079520000|2020-12-04 10:58:40|129.75|129.65|129.75|129.6|129.8|129.7|129.75|129.6|4464
1607079530000|2020-12-04 10:58:50|129.8|129.65|129.95|129.85|129.95|129.9|129.8|129.65|30527
1607079540000|2020-12-04 10:59:00|||||||||25608
1607079550000|2020-12-04 10:59:10|130|129.9|130|129.85|130|129.9|129.95|129.85|8576
1607079560000|2020-12-04 10:59:20|129.95|129.9|129.95|129.85|129.95|129.9|129.95|129.85|606
1607079570000|2020-12-04 10:59:30|130|129.9|129.95|129.9|130|129.9|129.95|129.9|610
1607079580000|2020-12-04 10:59:40|130|129.95|130|129.9|130.05|129.95|129.95|129.85|23678
1607079590000|2020-12-04 10:59:50|129.95|129.85|130|129.9|130.05|129.95|129.95|129.85|18932
1607079600000|2020-12-04 11:00:00|129.95|129.85|129.9|129.85|129.95|129.85|129.9|129.85|8788
1607079610000|2020-12-04 11:00:10|129.95|129.8|129.9|129.8|130|129.8|129.9|129.8|26323
1607079620000|2020-12-04 11:00:20|||||||||14999
1607079630000|2020-12-04 11:00:30|||||||||8997
1607079640000|2020-12-04 11:00:40|||||||||3239
1607079650000|2020-12-04 11:00:50|129.95|129.85|129.95|129.85|130|129.9|129.9|129.85|7736
1607079670000|2020-12-04 11:01:10|||||||||88
1607079690000|2020-12-04 11:01:30|130|129.9|130|129.95|130|129.95|130|129.9|7031
1607079700000|2020-12-04 11:01:40|129.95|129.9|129.95|129.85|130|129.95|129.95|129.85|10706
1607079710000|2020-12-04 11:01:50|||||||||10909
1607079720000|2020-12-04 11:02:00|||||||||2544
1607079730000|2020-12-04 11:02:10||129.9||129.85||129.9||129.85|6084
1607079740000|2020-12-04 11:02:20|||||||||383
1607079750000|2020-12-04 11:02:30||129.9||129.85||129.9||129.85|1502
1607079760000|2020-12-04 11:02:40|||||||||1522
1607079770000|2020-12-04 11:02:50|||||||||6271
1607079780000|2020-12-04 11:03:00|130|129.9|130|129.9|130|129.9|130|129.9|8183
1607079790000|2020-12-04 11:03:10|129.95|129.85|129.95|129.85|129.95|129.85|129.9|129.8|43460
1607079810000|2020-12-04 11:03:30|129.9|129.8|129.9|129.85|129.95|129.9|129.9|129.8|48915
1607079820000|2020-12-04 11:03:40|129.95|129.9|129.95|129.9|130|129.9|129.95|129.9|23202
1607079830000|2020-12-04 11:03:50|130|129.85|129.95|129.85|130|129.85|129.95|129.85|6277
1607079840000|2020-12-04 11:04:00|129.9|129.8|129.8|129.7|129.9|129.8|129.75|129.6|35016
1607079850000|2020-12-04 11:04:10|129.75|129.75|129.8|129.7|129.8|129.75|129.75|129.7|5013
1607079860000|2020-12-04 11:04:20|129.85|129.75|129.85|129.75|129.9|129.85|129.8|129.75|7694
1607079870000|2020-12-04 11:04:30|||||||||1000
1607079880000|2020-12-04 11:04:40||129.8||129.8||129.8||129.8|72
1607079890000|2020-12-04 11:04:50||129.75||129.8||129.8||129.75|8982
1607079900000|2020-12-04 11:05:00|129.8|129.75|129.9|129.8|129.9|129.8|129.8|129.75|19738
1607079910000|2020-12-04 11:05:10|||||||||250
1607079920000|2020-12-04 11:05:20|129.95|129.85|129.95|129.85|129.95|129.9|129.9|129.85|13760
1607079930000|2020-12-04 11:05:30|129.9|129.8|129.95|129.8|129.95|129.8|129.9|129.8|13730
1607079940000|2020-12-04 11:05:40|129.9||129.9||129.9||129.9||1616
1607079950000|2020-12-04 11:05:50|129.85||129.9||129.9||129.85||15642
1607079970000|2020-12-04 11:06:10|129.85|129.85|129.85|129.75|129.9|129.85|129.85|129.75|17909
1607079980000|2020-12-04 11:06:20|129.9|129.8|129.85|129.75|129.95|129.8|129.85|129.75|15410
1607080000000|2020-12-04 11:06:40|||||||||1491
1607080010000|2020-12-04 11:06:50||129.8||129.75||129.8||129.75|1242
1607080030000|2020-12-04 11:07:10|129.8|129.7|129.85|129.75|129.85|129.75|129.8|129.7|21874
1607080060000|2020-12-04 11:07:40|||||||||300
1607080080000|2020-12-04 11:08:00|129.8|129.7|129.6|129.5|129.8|129.7|129.6|129.5|33441
1607080090000|2020-12-04 11:08:10|129.55|129.45|129.5|129.4|129.55|129.45|129.5|129.4|7901
1607080100000|2020-12-04 11:08:20|129.45|129.35|129.4|129.3|129.45|129.35|129.4|129.3|15982
1607080110000|2020-12-04 11:08:30|129.45|129.35|129.35|129.3|129.45|129.35|129.35|129.3|14440
1607080120000|2020-12-04 11:08:40|129.4||129.4||129.4||129.35||3678
1607080130000|2020-12-04 11:08:50|129.45|129.35|129.5|129.35|129.5|129.35|129.45|129.35|16396
1607080140000|2020-12-04 11:09:00||129.4||129.4||129.45||129.35|3055
1607080150000|2020-12-04 11:09:10|129.45|129.35|129.45|129.35|129.5|129.4|129.45|129.35|24039
1607080160000|2020-12-04 11:09:20|129.4|129.3|129.35|129.25|129.4|129.3|129.35|129.25|38450
1607080170000|2020-12-04 11:09:30|129.4|129.3|129.45|129.3|129.45|129.3|129.4|129.25|13307
1607080180000|2020-12-04 11:09:40|129.4|129.4|129.3|129.2|129.4|129.4|129.3|129.2|21954
1607080190000|2020-12-04 11:09:50|129.35|129.25|129.3|129.2|129.4|129.25|129.3|129.2|2016
1607080200000|2020-12-04 11:10:00|129.35|129.25|129.4|129.3|129.4|129.3|129.35|129.25|156803
1607080210000|2020-12-04 11:10:10|129.45|129.35|129.6|129.5|129.6|129.5|129.45|129.35|2730
1607080220000|2020-12-04 11:10:20|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|3245
1607080230000|2020-12-04 11:10:30|129.6||129.6||129.6||129.6||161831
1607080240000|2020-12-04 11:10:40|129.65||129.65||129.65||129.65||5607
1607080250000|2020-12-04 11:10:50|129.7|129.7|129.9|129.85|129.95|129.85|129.7|129.6|22131
1607080260000|2020-12-04 11:11:00|129.95|129.9|130.15|130|130.2|130.15|129.95|129.85|74271
1607080270000|2020-12-04 11:11:10||130.05||130.05||130.05||130|4560
1607080280000|2020-12-04 11:11:20|130.2|130.1|130.2|130.1|130.25|130.15|130.15|130.1|10161
1607080290000|2020-12-04 11:11:30|||||||||1500
1607080300000|2020-12-04 11:11:40|130.15|130.05|130.25|130.15|130.25|130.15|130.05|129.95|208072
1607080310000|2020-12-04 11:11:50|130.3|130.2|130.45|130.35|130.5|130.45|130.3|130.15|76817
1607080320000|2020-12-04 11:12:00|130.5|130.4|130.45|130.35|130.55|130.45|130.4|130.35|32017
1607080330000|2020-12-04 11:12:10|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|25952
1607080340000|2020-12-04 11:12:20|130.45|130.35|130.55|130.45|130.55|130.45|130.45|130.35|17396
1607080350000|2020-12-04 11:12:30|130.5|130.5|130.5|130.4|130.5|130.5|130.5|130.4|3772
1607080360000|2020-12-04 11:12:40|||||||||4656
1607080370000|2020-12-04 11:12:50|||||||||8000
1607080380000|2020-12-04 11:13:00|130.55|130.45|130.55|130.45|130.55|130.45|130.5|130.4|12055
1607080400000|2020-12-04 11:13:20|130.6||130.6||130.6||130.6||26846
1607080410000|2020-12-04 11:13:30|||||||||4025
1607080420000|2020-12-04 11:13:40|130.65|130.5|130.65|130.55|130.65|130.55|130.65|130.5|22777
1607080430000|2020-12-04 11:13:50|||||||||475
1607080440000|2020-12-04 11:14:00|130.6|130.5|130.6|130.5|130.65|130.5|130.6|130.5|12337
1607080460000|2020-12-04 11:14:20|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.55|8647
1607080470000|2020-12-04 11:14:30|130.6|130.5|130.65|130.55|130.65|130.6|130.6|130.5|8441
1607080480000|2020-12-04 11:14:40|130.7|130.6|130.75|130.65|130.75|130.7|130.7|130.6|27571
1607080490000|2020-12-04 11:14:50|130.7|130.6|130.7|130.6|130.7|130.6|130.7|130.6|6062
1607080500000|2020-12-04 11:15:00|||||||||675
1607080520000|2020-12-04 11:15:20|130.65|130.55|130.65|130.55|130.7|130.55|130.6|130.55|82093
1607080530000|2020-12-04 11:15:30|130.6|130.5|130.55|130.45|130.6|130.5|130.55|130.45|44590
1607080540000|2020-12-04 11:15:40|||||||||388
1607080550000|2020-12-04 11:15:50|130.6|130.5|130.6|130.55|130.6|130.55|130.6|130.5|922
1607080560000|2020-12-04 11:16:00|||||||||20883
1607080570000|2020-12-04 11:16:10||130.5||130.5||130.5||130.5|932
1607080580000|2020-12-04 11:16:20|130.65|130.55|130.6|130.55|130.75|130.55|130.6|130.5|37607
1607080590000|2020-12-04 11:16:30|130.65||130.65||130.65||130.65||10377
1607080600000|2020-12-04 11:16:40|130.7|130.6|130.7|130.65|130.7|130.65|130.7|130.6|5128
1607080610000|2020-12-04 11:16:50|130.75|130.7|130.8|130.75|130.8|130.75|130.75|130.65|3628
1607080620000|2020-12-04 11:17:00|130.85|130.8|130.85|130.75|130.9|130.8|130.85|130.75|4714
1607080630000|2020-12-04 11:17:10|130.8|130.7|130.85|130.7|130.85|130.7|130.75|130.7|18953
1607080640000|2020-12-04 11:17:20|130.9|130.75|130.9|130.8|130.9|130.8|130.9|130.75|5333
1607080650000|2020-12-04 11:17:30|130.85|130.85|130.85|130.75|130.85|130.85|130.85|130.75|26700
1607080660000|2020-12-04 11:17:40|130.8|130.7|130.7|130.6|130.85|130.7|130.7|130.6|36897
1607080690000|2020-12-04 11:18:10|130.8|130.65|130.8|130.65|130.8|130.65|130.75|130.65|3224
1607080710000|2020-12-04 11:18:30|||||||||8738
1607080730000|2020-12-04 11:18:50|130.85|130.7|130.85|130.75|130.85|130.75|130.85|130.7|46692
1607080740000|2020-12-04 11:19:00|130.9|130.8|131.05|130.9|131.1|131|130.9|130.8|47312
1607080750000|2020-12-04 11:19:10|131|130.95|130.95|130.8|131.1|131.05|130.95|130.8|45562
1607080760000|2020-12-04 11:19:20|130.9|130.75|130.8|130.7|130.9|130.75|130.8|130.7|17585
1607080770000|2020-12-04 11:19:30|130.75||130.8||130.8||130.75||15755
1607080780000|2020-12-04 11:19:40|130.75|130.65|130.75|130.65|130.75|130.65|130.75|130.65|17649
1607080790000|2020-12-04 11:19:50|||||||||19979
1607080800000|2020-12-04 11:20:00|||||||||16613
1607080810000|2020-12-04 11:20:10|130.8|130.7|130.75|130.7|130.8|130.7|130.75|130.65|6903
1607080820000|2020-12-04 11:20:20|130.8|130.65|130.85|130.75|130.85|130.75|130.8|130.65|1947
1607080830000|2020-12-04 11:20:30|130.8|130.7|130.75|130.65|130.8|130.7|130.75|130.65|13576
1607080850000|2020-12-04 11:20:50|||||||||15202
1607080860000|2020-12-04 11:21:00|130.8|130.7|130.75|130.65|130.8|130.7|130.75|130.65|2552
1607080870000|2020-12-04 11:21:10|||||||||2274
1607080880000|2020-12-04 11:21:20|130.7||130.7||130.7||130.7||5322
1607080890000|2020-12-04 11:21:30|130.65|130.6|130.65|130.5|130.75|130.6|130.6|130.5|21378
1607080900000|2020-12-04 11:21:40|130.6||130.6||130.6||130.55||1000
1607080910000|2020-12-04 11:21:50||130.55||130.5||130.55||130.5|1400
1607080920000|2020-12-04 11:22:00|||||||||186
1607080930000|2020-12-04 11:22:10|||||||||3384
1607080940000|2020-12-04 11:22:20|||||||||17810
1607080950000|2020-12-04 11:22:30|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.55|8470
1607080960000|2020-12-04 11:22:40|||||||||39194
1607080970000|2020-12-04 11:22:50|130.7|130.6|130.65|130.55|130.75|130.65|130.65|130.55|8294
1607080980000|2020-12-04 11:23:00|130.7|130.7|130.85|130.75|130.9|130.75|130.7|130.6|22047
1607080990000|2020-12-04 11:23:10|130.9|130.9|131|130.9|131|130.9|130.9|130.75|35675
1607081000000|2020-12-04 11:23:20|131.05|130.95|131|130.9|131.35|131.05|130.95|130.85|117872
1607081020000|2020-12-04 11:23:40|130.95|130.85|130.95|130.85|130.95|130.85|130.95|130.85|29569
1607081030000|2020-12-04 11:23:50|130.9|130.8|130.85|130.75|130.9|130.85|130.85|130.75|43465
1607081040000|2020-12-04 11:24:00|130.8|130.7|130.8|130.7|130.8|130.75|130.8|130.7|12692
1607081050000|2020-12-04 11:24:10|130.85|130.75|130.95|130.85|130.95|130.85|130.8|130.75|4879
1607081060000|2020-12-04 11:24:20|131|130.9|130.95|130.85|131.35|131|130.95|130.85|80014
1607081070000|2020-12-04 11:24:30|130.9|130.8|130.9|130.8|130.95|130.85|130.85|130.8|32978
1607081100000|2020-12-04 11:25:00|130.85|130.75|130.85|130.8|130.9|130.8|130.85|130.75|3741
1607081110000|2020-12-04 11:25:10|130.9|130.85|130.95|130.85|130.95|130.85|130.9|130.85|6930
1607081120000|2020-12-04 11:25:20|131|130.9|131|130.85|131|130.95|131|130.85|10242
1607081130000|2020-12-04 11:25:30|131.05|130.9|131|130.95|131.05|130.95|131|130.9|23492
1607081140000|2020-12-04 11:25:40|131.05|131|131.2|131.15|131.2|131.15|131.05|130.95|29130
1607081150000|2020-12-04 11:25:50|131.25|131.1|131.25|131.15|131.3|131.2|131.25|131.1|8521
1607081160000|2020-12-04 11:26:00|131.2|131.1|131.25|131.15|131.25|131.15|131.2|131.1|9666
1607081170000|2020-12-04 11:26:10|||||||||2777
1607081180000|2020-12-04 11:26:20|||||||||680
1607081190000|2020-12-04 11:26:30|131.3|131.2|131.3|131.25|131.3|131.25|131.3|131.2|27738
1607081200000|2020-12-04 11:26:40|131.35|131.3|131.4|131.35|131.5|131.35|131.35|131.3|15988
1607081210000|2020-12-04 11:26:50||131.3||131.3||131.3||131.3|16757
1607081220000|2020-12-04 11:27:00|131.45|131.35|131.5|131.4|131.5|131.45|131.45|131.3|17731
1607081230000|2020-12-04 11:27:10|||||||||10560
1607081240000|2020-12-04 11:27:20|131.55|131.45|131.7|131.55|131.9|131.55|131.5|131.4|85572
1607081250000|2020-12-04 11:27:30|131.65|131.6|131.7|131.6|131.7|131.6|131.65|131.55|25331
1607081260000|2020-12-04 11:27:40|131.75|131.8|131.7|131.6|131.85|131.8|131.6|131.5|65760
1607081280000|2020-12-04 11:28:00|131.75|131.65|131.65|131.6|131.75|131.7|131.65|131.55|23345
1607081290000|2020-12-04 11:28:10|131.6|131.55|131.65|131.55|131.65|131.55|131.6|131.55|23562
1607081310000|2020-12-04 11:28:30|||||||||8699
1607081320000|2020-12-04 11:28:40|||||||||755
1607081330000|2020-12-04 11:28:50|||||||||2246
1607081350000|2020-12-04 11:29:10|131.7|131.6|131.7|131.6|131.7|131.6|131.65|131.6|9581
1607081360000|2020-12-04 11:29:20|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|7562
1607081370000|2020-12-04 11:29:30|131.6|131.5|131.45|131.35|131.6|131.5|131.45|131.35|31650
1607081380000|2020-12-04 11:29:40|131.4|131.3|131.35|131.3|131.45|131.35|131.35|131.3|10892
1607081390000|2020-12-04 11:29:50|131.4|131.35|131.4|131.35|131.4|131.35|131.4|131.35|8787
1607081400000|2020-12-04 11:30:00|131.45||131.45||131.45||131.4||920
1607081420000|2020-12-04 11:30:20|131.5|131.4|131.75|131.65|131.95|131.7|131.5|131.35|154334
1607081430000|2020-12-04 11:30:30|131.8|131.7|131.95|131.85|132|131.85|131.8|131.7|7051
1607081440000|2020-12-04 11:30:40|131.85|131.8|131.85|131.75|131.85|131.8|131.8|131.75|14939
1607081450000|2020-12-04 11:30:50|131.8|131.7|131.7|131.55|131.8|131.7|131.65|131.45|82828
1607081460000|2020-12-04 11:31:00|131.65|131.5|131.7|131.55|131.7|131.6|131.6|131.5|11625
1607081470000|2020-12-04 11:31:10|||||||||22669
1607081480000|2020-12-04 11:31:20|||||||||7595
1607081490000|2020-12-04 11:31:30|131.75|131.6|131.8|131.7|131.8|131.75|131.75|131.6|11752
1607081500000|2020-12-04 11:31:40|||||||||6031
1607081510000|2020-12-04 11:31:50|131.75|131.65|131.75|131.6|131.75|131.65|131.75|131.6|33294
1607081520000|2020-12-04 11:32:00|||||||||625
1607081550000|2020-12-04 11:32:30|||||||||750
1607081560000|2020-12-04 11:32:40||131.65||131.65||131.65||131.65|7723
1607081570000|2020-12-04 11:32:50|131.7|131.6|131.8|131.65|131.8|131.75|131.7|131.6|23507
1607081580000|2020-12-04 11:33:00|131.85|131.7|131.95|131.85|131.95|131.85|131.8|131.7|14851
1607081590000|2020-12-04 11:33:10|131.9|131.8|131.8|131.65|131.9|131.8|131.8|131.65|52830
1607081600000|2020-12-04 11:33:20|131.85|131.7|131.95|131.85|131.95|131.85|131.85|131.7|4547
1607081610000|2020-12-04 11:33:30|131.9|131.8|131.9|131.75|131.9|131.8|131.9|131.75|6910
1607081620000|2020-12-04 11:33:40|131.85|131.7|131.9|131.75|131.9|131.8|131.8|131.7|33630
1607081630000|2020-12-04 11:33:50||131.7||131.7||131.7||131.7|37
1607081640000|2020-12-04 11:34:00|131.85||131.85||131.85||131.85||2051
1607081650000|2020-12-04 11:34:10|131.8|131.8|131.8|131.7|131.85|131.8|131.8|131.7|2522
1607081660000|2020-12-04 11:34:20|131.75|131.65|131.75|131.65|131.75|131.65|131.75|131.65|8064
1607081670000|2020-12-04 11:34:30|131.7||131.75||131.75||131.7||6516
1607081680000|2020-12-04 11:34:40|131.7|131.6|131.65|131.55|131.7|131.6|131.6|131.55|10126
1607081690000|2020-12-04 11:34:50|131.6||131.6||131.6||131.6||0
1607081700000|2020-12-04 11:35:00||131.5||131.55||131.55||131.5|6220
1607081710000|2020-12-04 11:35:10|131.65|131.6|131.9|131.8|131.9|131.8|131.65|131.6|21319
1607081720000|2020-12-04 11:35:20||131.85||131.85||131.85||131.85|30
1607081730000|2020-12-04 11:35:30|131.85|131.8|131.85|131.75|131.9|131.8|131.85|131.75|30312
1607081740000|2020-12-04 11:35:40|131.9|131.8|131.9|131.75|131.95|131.85|131.9|131.75|24498
1607081750000|2020-12-04 11:35:50|||||||||10000
1607081760000|2020-12-04 11:36:00|131.85|131.7|131.75|131.65|131.85|131.7|131.75|131.65|9989
1607081770000|2020-12-04 11:36:10||131.7||131.7||131.7||131.7|3853
1607081780000|2020-12-04 11:36:20|||||||||13322
1607081790000|2020-12-04 11:36:30||131.65||131.65||131.65||131.65|24638
1607081810000|2020-12-04 11:36:50|131.7|131.6|131.65|131.55|131.7|131.6|131.65|131.55|12107
1607081820000|2020-12-04 11:37:00|||||||||5660
1607081830000|2020-12-04 11:37:10|131.6|131.5|131.6|131.5|131.6|131.5|131.6|131.5|2459199
1607081840000|2020-12-04 11:37:20|131.65|131.55|131.7|131.65|131.7|131.65|131.65|131.55|11297
1607081850000|2020-12-04 11:37:30|131.75||131.75||131.75||131.75||1523
1607081860000|2020-12-04 11:37:40|||||||||3770
1607081870000|2020-12-04 11:37:50|131.8||131.85||131.85||131.8||835
1607081880000|2020-12-04 11:38:00|131.8|131.7|131.8|131.65|131.8|131.7|131.8|131.65|3050
1607081890000|2020-12-04 11:38:10|131.75||131.75||131.75||131.75||0
1607081900000|2020-12-04 11:38:20|||||||||8192
1607081910000|2020-12-04 11:38:30|131.8|131.7|131.85|131.7|131.85|131.75|131.8|131.65|7957
1607081920000|2020-12-04 11:38:40||131.75||131.75||131.75||131.75|757
1607081930000|2020-12-04 11:38:50|||||||||37912
1607081940000|2020-12-04 11:39:00|131.8|131.7|131.8|131.7|131.8|131.7|131.75|131.7|9822
1607081950000|2020-12-04 11:39:10|||||||||11676
1607081960000|2020-12-04 11:39:20|131.75|131.65|131.75|131.65|131.8|131.65|131.7|131.65|21092
1607081970000|2020-12-04 11:39:30|131.7|131.6|131.65|131.55|131.7|131.6|131.65|131.55|13561
1607081980000|2020-12-04 11:39:40|131.7|131.6|131.65|131.55|131.7|131.6|131.65|131.55|12959
1607081990000|2020-12-04 11:39:50|131.7|131.6|131.65|131.55|131.75|131.6|131.65|131.55|13266
1607082010000|2020-12-04 11:40:10|131.6|131.5|131.6|131.5|131.6|131.55|131.55|131.5|20035
1607082020000|2020-12-04 11:40:20|131.55|131.45|131.5|131.4|131.55|131.45|131.5|131.4|8185
1607082030000|2020-12-04 11:40:30|131.45|131.35|131.45|131.3|131.45|131.35|131.35|131.25|13438
1607082040000|2020-12-04 11:40:40|131.4|131.35|131.35|131.25|131.4|131.4|131.35|131.25|54630
1607082050000|2020-12-04 11:40:50|131.3|131.2|131.25|131.1|131.3|131.2|131.2|131.05|125325
1607082060000|2020-12-04 11:41:00||131.15||131.15||131.15||131.15|4516
1607082070000|2020-12-04 11:41:10|131.2|131.1|131.1|131.05|131.2|131.1|131.1|131.05|8739
1607082080000|2020-12-04 11:41:20|131.05|131|130.95|130.8|131.1|131|130.85|130.75|12617
1607082090000|2020-12-04 11:41:30|131|130.9|130.9|130.75|131|130.9|130.9|130.75|13852
1607082100000|2020-12-04 11:41:40||130.8||130.8||130.8||130.8|814
1607082110000|2020-12-04 11:41:50|130.95|130.85|131.1|130.9|131.1|130.9|130.95|130.85|7240
1607082120000|2020-12-04 11:42:00|||||||||2500
1607082140000|2020-12-04 11:42:20|131.15|130.95|131.15|131.1|131.2|131.1|131.15|130.95|31957
1607082150000|2020-12-04 11:42:30|131.1|131.05|131.15|131.05|131.15|131.05|131.1|131.05|23157
1607082170000|2020-12-04 11:42:50||131.1||131.05||131.1||131.05|5538
1607082180000|2020-12-04 11:43:00|131.2|131.1|131.2|131.1|131.2|131.1|131.2|131.1|30563
1607082190000|2020-12-04 11:43:10|131.25||131.25||131.25||131.25||3931
1607082200000|2020-12-04 11:43:20|131.2|131.15|131.45|131.4|131.45|131.4|131.2|131.15|26176
1607082210000|2020-12-04 11:43:30|131.5|131.35|131.5|131.4|131.5|131.4|131.45|131.3|32461
1607082220000|2020-12-04 11:43:40|131.55||131.55||131.55||131.55||874
1607082230000|2020-12-04 11:43:50|131.6|131.45|131.6|131.5|131.6|131.5|131.55|131.45|6845
1607082240000|2020-12-04 11:44:00|131.55||131.6||131.6||131.55||2832
1607082250000|2020-12-04 11:44:10|||||||||302
1607082260000|2020-12-04 11:44:20|131.65|131.55|131.7|131.6|131.7|131.6|131.65|131.55|7566
1607082270000|2020-12-04 11:44:30|131.65|131.55|131.65|131.5|131.65|131.55|131.65|131.5|20409
1607082280000|2020-12-04 11:44:40|131.6|131.45|131.6|131.5|131.65|131.5|131.55|131.4|8160
1607082290000|2020-12-04 11:44:50|||||||||30203
1607082300000|2020-12-04 11:45:00|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|17627
1607082310000|2020-12-04 11:45:10|131.6||131.65||131.65||131.6||4164
1607082320000|2020-12-04 11:45:20|||||||||1000
1607082330000|2020-12-04 11:45:30|||||||||22879
1607082340000|2020-12-04 11:45:40|131.6|131.5|131.6|131.45|131.6|131.5|131.5|131.4|26781
1607082350000|2020-12-04 11:45:50||131.4||131.4||131.4||131.4|271
1607082360000|2020-12-04 11:46:00|131.55||131.5||131.55||131.5||990
1607082370000|2020-12-04 11:46:10|131.55|131.45|131.5|131.4|131.55|131.45|131.5|131.4|147
1607082410000|2020-12-04 11:46:50||131.45||131.45||131.45||131.45|557
1607082430000|2020-12-04 11:47:10||131.4||131.4||131.45||131.4|7751
1607082440000|2020-12-04 11:47:20|||||||||880
1607082450000|2020-12-04 11:47:30|131.55|131.45|131.55|131.5|131.6|131.5|131.55|131.45|28363
1607082460000|2020-12-04 11:47:40|131.6|131.55|131.7|131.6|131.7|131.6|131.55|131.55|7297
1607082470000|2020-12-04 11:47:50|131.75|131.75|131.8|131.7|131.8|131.75|131.75|131.6|25172
1607082480000|2020-12-04 11:48:00|131.75||131.75||131.75||131.75||2630
1607082490000|2020-12-04 11:48:10|131.8||131.8||131.8||131.8||7306
1607082500000|2020-12-04 11:48:20||131.75||131.75||131.75||131.75|4214
1607082520000|2020-12-04 11:48:40|131.9|131.8|131.9|131.8|131.9|131.8|131.9|131.8|24
1607082530000|2020-12-04 11:48:50|131.85|131.75|131.8|131.7|131.85|131.75|131.8|131.7|11268
1607082540000|2020-12-04 11:49:00|131.85|131.75|131.75|131.65|131.9|131.75|131.75|131.65|8960
1607082550000|2020-12-04 11:49:10||131.6||131.55||131.65||131.55|4967
1607082560000|2020-12-04 11:49:20|131.7|131.6|131.7|131.5|131.7|131.6|131.65|131.5|401
1607082570000|2020-12-04 11:49:30|131.65|131.45|131.55|131.4|131.65|131.45|131.55|131.4|3245
1607082590000|2020-12-04 11:49:50|||||||||370
1607082600000|2020-12-04 11:50:00|131.5|131.35|131.35|131.2|131.5|131.4|131.35|131.2|27804
1607082610000|2020-12-04 11:50:10|131.3|131.15|131.3|131.2|131.3|131.2|131.3|131.15|1
1607082620000|2020-12-04 11:50:20|131.35|131.25|131.4|131.3|131.45|131.35|131.35|131.25|8149
1607082630000|2020-12-04 11:50:30|131.45||131.45||131.45||131.45||13139
1607082640000|2020-12-04 11:50:40|131.5|131.35|131.5|131.4|131.5|131.4|131.5|131.35|33001
1607082650000|2020-12-04 11:50:50|131.45|131.35|131.5|131.4|131.6|131.55|131.45|131.35|40777
1607082660000|2020-12-04 11:51:00|||||||||1521
1607082670000|2020-12-04 11:51:10|131.55|131.45|131.75|131.65|131.75|131.7|131.55|131.45|44680
1607082680000|2020-12-04 11:51:20|131.7|131.6|131.75|131.6|131.75|131.6|131.7|131.55|52295
1607082690000|2020-12-04 11:51:30|131.8|131.65|131.9|131.8|131.9|131.85|131.75|131.6|44052
1607082700000|2020-12-04 11:51:40|131.85|131.75|131.85|131.75|131.9|131.8|131.85|131.75|7046
1607082710000|2020-12-04 11:51:50|131.8|131.7|131.75|131.65|131.8|131.7|131.75|131.65|17973
1607082720000|2020-12-04 11:52:00||131.6||131.6||131.6||131.6|19526
1607082730000|2020-12-04 11:52:10||131.65||131.65||131.65||131.65|0
1607082740000|2020-12-04 11:52:20|||||||||7967
1607082750000|2020-12-04 11:52:30|131.8|131.7|131.75|131.65|131.8|131.75|131.75|131.65|5903
1607082760000|2020-12-04 11:52:40|131.7|131.6|131.7|131.6|131.7|131.6|131.7|131.6|116
1607082770000|2020-12-04 11:52:50|131.65|131.55|131.65|131.55|131.7|131.55|131.65|131.55|10452
1607082780000|2020-12-04 11:53:00|131.7|131.6|131.7|131.6|131.7|131.6|131.7|131.6|17212
1607082790000|2020-12-04 11:53:10|131.75|131.65|131.75|131.7|131.75|131.7|131.7|131.6|8394
1607082800000|2020-12-04 11:53:20|131.8||131.8||131.8||131.8||8214
1607082820000|2020-12-04 11:53:40|131.75|131.65|131.75|131.6|131.8|131.7|131.75|131.6|17078
1607082830000|2020-12-04 11:53:50|131.7||131.7||131.7||131.7||263
1607082840000|2020-12-04 11:54:00|131.65|131.55|131.6|131.55|131.65|131.6|131.6|131.55|17028
1607082850000|2020-12-04 11:54:10|||||||||237
1607082860000|2020-12-04 11:54:20|131.65|131.6|131.65|131.55|131.65|131.6|131.65|131.55|1804
1607082880000|2020-12-04 11:54:40|||||||||15000
1607082890000|2020-12-04 11:54:50|131.7|131.6|131.8|131.7|131.8|131.7|131.7|131.6|19313
1607082900000|2020-12-04 11:55:00|131.85|131.75|131.9|131.8|131.9|131.8|131.85|131.7|12568
1607082910000|2020-12-04 11:55:10|131.95||131.95||131.95||131.95||82
1607082920000|2020-12-04 11:55:20|131.9|131.75|131.9|131.75|131.9|131.75|131.8|131.7|34258
1607082930000|2020-12-04 11:55:30|131.95||131.9||131.95||131.9||6793
1607082940000|2020-12-04 11:55:40|131.85|131.7|131.8|131.7|131.95|131.75|131.8|131.7|9308
1607082950000|2020-12-04 11:55:50||131.75||131.7||131.75||131.7|618
1607082960000|2020-12-04 11:56:00|||||||||2435
1607082970000|2020-12-04 11:56:10|131.85|131.75|131.8|131.7|131.85|131.75|131.8|131.7|7283
1607082980000|2020-12-04 11:56:20|131.75|131.75|131.75|131.6|131.75|131.75|131.7|131.6|40401
1607082990000|2020-12-04 11:56:30|131.7||131.7||131.7||131.7||4641
1607083000000|2020-12-04 11:56:40|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|228
1607083020000|2020-12-04 11:57:00|131.7|131.6|131.7|131.6|131.7|131.6|131.7|131.6|740
1607083030000|2020-12-04 11:57:10|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|1879
1607083050000|2020-12-04 11:57:30|131.7|131.6|131.7|131.6|131.7|131.6|131.7|131.6|12771
1607083060000|2020-12-04 11:57:40|131.75|131.65|131.75|131.7|131.75|131.7|131.75|131.65|10448
1607083070000|2020-12-04 11:57:50||131.65||131.65||131.65||131.65|25265
1607083080000|2020-12-04 11:58:00|131.8|131.7|131.8|131.7|131.8|131.7|131.75|131.65|7947
1607083090000|2020-12-04 11:58:10|131.85|131.75|131.85|131.7|131.85|131.75|131.85|131.7|1911
1607083100000|2020-12-04 11:58:20|131.8||131.8||131.8||131.8||4079
1607083110000|2020-12-04 11:58:30|||||||||7254
1607083130000|2020-12-04 11:58:50|131.85|131.75|131.95|131.85|132|131.9|131.85|131.75|25148
1607083140000|2020-12-04 11:59:00|132|131.8|131.9|131.8|132|131.8|131.85|131.7|7248
1607083150000|2020-12-04 11:59:10|131.85|131.75|131.85|131.75|131.85|131.75|131.85|131.75|2500
1607083160000|2020-12-04 11:59:20|131.9|131.8|131.9|131.8|131.9|131.8|131.9|131.8|1007
1607083170000|2020-12-04 11:59:30|131.95|131.85|131.95|131.85|131.95|131.9|131.95|131.8|28839
1607083180000|2020-12-04 11:59:40|131.9|131.9|131.9|131.8|131.95|131.9|131.9|131.8|15796
1607083190000|2020-12-04 11:59:50|131.85||131.85||131.85||131.85||3786
1607083200000|2020-12-04 12:00:00|131.9|131.85|131.85|131.8|131.9|131.85|131.85|131.8|7853
1607083210000|2020-12-04 12:00:10|131.8|131.75|131.75|131.7|131.85|131.8|131.75|131.7|36506
1607083220000|2020-12-04 12:00:20|131.8|131.75|131.85|131.75|131.85|131.75|131.8|131.75|22290
1607083230000|2020-12-04 12:00:30|||||||||3769
1607083240000|2020-12-04 12:00:40||131.8||131.8||131.8||131.8|598
1607083260000|2020-12-04 12:01:00||131.75||131.8||131.8||131.75|4820
1607083270000|2020-12-04 12:01:10|131.9||131.9||131.9||131.9||4867
1607083280000|2020-12-04 12:01:20|||||||||758
1607083290000|2020-12-04 12:01:30|131.85|131.75|131.85|131.75|131.85|131.8|131.85|131.75|8612
1607083300000|2020-12-04 12:01:40|131.8|131.7|131.75|131.65|131.8|131.7|131.7|131.65|70606
1607083310000|2020-12-04 12:01:50|131.7|131.6|131.7|131.55|131.7|131.6|131.6|131.5|59921
1607083320000|2020-12-04 12:02:00|131.65|131.6|131.6|131.5|131.7|131.6|131.6|131.5|8510
1607083340000|2020-12-04 12:02:20|131.55|131.45|131.5|131.4|131.55|131.45|131.45|131.35|23448
1607083350000|2020-12-04 12:02:30|131.55|131.45|131.55|131.4|131.6|131.5|131.55|131.4|1595
1607083360000|2020-12-04 12:02:40|||||||||1060
1607083370000|2020-12-04 12:02:50|||||||||400
1607083380000|2020-12-04 12:03:00|131.6|131.45|131.65|131.5|131.65|131.5|131.6|131.45|6887
1607083390000|2020-12-04 12:03:10|131.6|131.45|131.55|131.45|131.6|131.45|131.55|131.45|17674
1607083400000|2020-12-04 12:03:20|131.5|131.4|131.55|131.4|131.55|131.45|131.35|131.3|33429
1607083410000|2020-12-04 12:03:30|131.5|131.45|131.5|131.4|131.55|131.45|131.5|131.4|6479
1607083420000|2020-12-04 12:03:40|131.45|131.35|131.5|131.35|131.5|131.4|131.45|131.35|5228
1607083430000|2020-12-04 12:03:50|131.45|131.4|131.45|131.4|131.45|131.4|131.45|131.4|3179
1607083440000|2020-12-04 12:04:00|131.5||131.5||131.5||131.5||25431
1607083460000|2020-12-04 12:04:20||131.45||131.4||131.45||131.4|1416
1607083470000|2020-12-04 12:04:30|||||||||811
1607083480000|2020-12-04 12:04:40|||||||||2417
1607083500000|2020-12-04 12:05:00|131.55|131.45|131.55|131.45|131.55|131.45|131.55|131.45|23343
1607083510000|2020-12-04 12:05:10|||||||||1125
1607083520000|2020-12-04 12:05:20|131.6|131.5|131.55|131.5|131.6|131.5|131.55|131.45|14392
1607083530000|2020-12-04 12:05:30|131.5|131.45|131.5|131.45|131.5|131.45|131.5|131.45|14790
1607083540000|2020-12-04 12:05:40|131.45|131.4|131.4|131.3|131.45|131.4|131.35|131.3|43919
1607083550000|2020-12-04 12:05:50|131.35|131.35|131.45|131.35|131.5|131.35|131.35|131.35|14975
1607083560000|2020-12-04 12:06:00|||||||||8219
1607083570000|2020-12-04 12:06:10|||||||||1191
1607083580000|2020-12-04 12:06:20|131.5|131.4|131.55|131.5|131.55|131.5|131.5|131.35|16073
1607083590000|2020-12-04 12:06:30|131.6|131.45|131.55|131.45|131.6|131.45|131.55|131.45|1904
1607083600000|2020-12-04 12:06:40||131.5||131.45||131.5||131.45|26825
1607083610000|2020-12-04 12:06:50||131.5||131.45||131.5||131.45|3307
1607083620000|2020-12-04 12:07:00|||||||||5760
1607083630000|2020-12-04 12:07:10|131.5|131.4|131.5|131.35|131.5|131.4|131.45|131.35|17645
1607083650000|2020-12-04 12:07:30||131.4||131.4||131.4||131.4|0
1607083660000|2020-12-04 12:07:40||131.35||131.4||131.4||131.35|3
1607083670000|2020-12-04 12:07:50||131.35||131.35||131.35||131.35|5409
1607083680000|2020-12-04 12:08:00||131.4||131.4||131.4||131.4|1000
1607083690000|2020-12-04 12:08:10|131.45|131.35|131.45|131.4|131.45|131.4|131.45|131.35|6796
1607083700000|2020-12-04 12:08:20|131.5|131.45|131.55|131.45|131.6|131.5|131.5|131.45|29853
1607083710000|2020-12-04 12:08:30|131.5|131.5|131.5|131.4|131.55|131.5|131.5|131.4|25880
1607083720000|2020-12-04 12:08:40|131.45|131.35|131.5|131.35|131.5|131.35|131.35|131.3|30659
1607083730000|2020-12-04 12:08:50|131.55|131.4|131.6|131.45|131.6|131.5|131.55|131.4|12899
1607083740000|2020-12-04 12:09:00|131.55|131.5|131.6|131.5|131.6|131.55|131.55|131.45|19027
1607083750000|2020-12-04 12:09:10||131.45||131.45||131.45||131.45|0
1607083760000|2020-12-04 12:09:20|131.55|131.4|131.55|131.4|131.55|131.4|131.5|131.4|7354
1607083770000|2020-12-04 12:09:30|131.5|131.45|131.55|131.45|131.55|131.45|131.5|131.4|1286
1607083780000|2020-12-04 12:09:40|131.5|131.4|131.5|131.45|131.55|131.45|131.5|131.4|5915
1607083790000|2020-12-04 12:09:50|131.45|131.4|131.45|131.4|131.45|131.45|131.45|131.4|624
1607083800000|2020-12-04 12:10:00|131.4|131.35|131.4|131.35|131.45|131.35|131.4|131.35|17216
1607083810000|2020-12-04 12:10:10|||||||||532
1607083820000|2020-12-04 12:10:20|||||||||1365
1607083830000|2020-12-04 12:10:30|131.35|131.3|131.35|131.25|131.35|131.3|131.35|131.25|19129
1607083840000|2020-12-04 12:10:40||131.3||131.3||131.3||131.3|1500
1607083850000|2020-12-04 12:10:50|131.4||131.4||131.4||131.4||1611
1607083860000|2020-12-04 12:11:00|131.45|131.35|131.45|131.4|131.45|131.4|131.45|131.35|2210
1607083870000|2020-12-04 12:11:10|131.5||131.55||131.55||131.5||18997
1607083880000|2020-12-04 12:11:20|131.5|131.35|131.45|131.35|131.5|131.35|131.45|131.35|50
1607083890000|2020-12-04 12:11:30|131.4|131.3|131.35|131.25|131.45|131.35|131.35|131.25|44140
1607083900000|2020-12-04 12:11:40|131.4|131.3|131.4|131.3|131.45|131.35|131.35|131.3|22514
1607083910000|2020-12-04 12:11:50|||||||||1903
1607083920000|2020-12-04 12:12:00|||||||||800
1607083930000|2020-12-04 12:12:10|131.35|131.35|131.45|131.4|131.55|131.45|131.35|131.35|43164
1607083940000|2020-12-04 12:12:20|||||||||1522
1607083950000|2020-12-04 12:12:30|131.5|131.45|131.55|131.45|131.55|131.45|131.5|131.45|3829
1607083960000|2020-12-04 12:12:40|131.6|131.5|131.6|131.45|131.6|131.55|131.55|131.45|11781
1607083980000|2020-12-04 12:13:00|||||||||3773
1607084000000|2020-12-04 12:13:20|131.65|131.5|131.65|131.55|131.7|131.55|131.65|131.5|4994
1607084020000|2020-12-04 12:13:40||131.5||131.55||131.55||131.5|9255
1607084030000|2020-12-04 12:13:50|||||||||1655
1607084040000|2020-12-04 12:14:00|||||||||756
1607084050000|2020-12-04 12:14:10|131.7|131.6|131.7|131.55|131.7|131.6|131.7|131.55|12817
1607084060000|2020-12-04 12:14:20||131.6||131.6||131.6||131.6|3966
1607084070000|2020-12-04 12:14:30|131.65|131.55|131.6|131.5|131.65|131.6|131.6|131.5|31846
1607084080000|2020-12-04 12:14:40|131.55|131.45|131.5|131.35|131.6|131.45|131.45|131.35|29818
1607084090000|2020-12-04 12:14:50|131.45|131.4|131.45|131.35|131.45|131.4|131.4|131.35|5518
1607084100000|2020-12-04 12:15:00|131.4|131.4|131.5|131.4|131.55|131.4|131.4|131.4|21259
1607084120000|2020-12-04 12:15:20|||||||||1000
1607084140000|2020-12-04 12:15:40|||||||||8463
1607084150000|2020-12-04 12:15:50|131.55|131.45|131.6|131.45|131.6|131.5|131.55|131.4|51335
1607084160000|2020-12-04 12:16:00|131.55|131.4|131.5|131.45|131.55|131.45|131.5|131.4|4590
1607084170000|2020-12-04 12:16:10|131.45|131.4|131.45|131.4|131.5|131.4|131.45|131.4|18779
1607084180000|2020-12-04 12:16:20|||||||||378
1607084190000|2020-12-04 12:16:30|131.4|131.35|131.4|131.35|131.45|131.35|131.4|131.35|27852
1607084210000|2020-12-04 12:16:50|||||||||293
1607084220000|2020-12-04 12:17:00|||||||||750
1607084230000|2020-12-04 12:17:10|131.45|131.4|131.5|131.4|131.5|131.4|131.45|131.4|4183
1607084240000|2020-12-04 12:17:20|131.55|131.45|131.55|131.5|131.55|131.5|131.5|131.45|31848
1607084250000|2020-12-04 12:17:30|131.6||131.6||131.6||131.6||556
1607084260000|2020-12-04 12:17:40|131.65|131.55|131.6|131.55|131.65|131.55|131.6|131.55|23388
1607084270000|2020-12-04 12:17:50|||||||||1910
1607084280000|2020-12-04 12:18:00|131.55|131.5|131.55|131.45|131.55|131.5|131.5|131.45|32335
1607084290000|2020-12-04 12:18:10|131.6|131.5|131.6|131.5|131.6|131.5|131.6|131.5|4571
1607084300000|2020-12-04 12:18:20|131.55||131.55||131.55||131.55||780
1607084320000|2020-12-04 12:18:40|131.6||131.55||131.6||131.55||2591
1607084330000|2020-12-04 12:18:50|131.5|131.45|131.5|131.4|131.55|131.5|131.5|131.4|33368
1607084340000|2020-12-04 12:19:00|131.55|131.45|131.55|131.45|131.55|131.45|131.55|131.45|16324
1607084370000|2020-12-04 12:19:30|131.6|131.5|131.6|131.55|131.6|131.55|131.6|131.5|5675
1607084380000|2020-12-04 12:19:40|||||||||1193
1607084390000|2020-12-04 12:19:50|131.55|131.5|131.6|131.45|131.6|131.5|131.55|131.45|17974
1607084400000|2020-12-04 12:20:00||131.55||131.5||131.55||131.5|3721
1607084410000|2020-12-04 12:20:10|131.55|131.45|131.55|131.45|131.55|131.45|131.55|131.45|3579
1607084420000|2020-12-04 12:20:20||131.5||131.45||131.5||131.45|11771
1607084430000|2020-12-04 12:20:30|131.6|131.5|131.55|131.45|131.6|131.5|131.55|131.45|9018
1607084450000|2020-12-04 12:20:50|||||||||1050
1607084470000|2020-12-04 12:21:10|||||||||1128
1607084480000|2020-12-04 12:21:20|||||||||3844
1607084500000|2020-12-04 12:21:40|131.5|131.4|131.4|131.3|131.5|131.4|131.4|131.3|22636
1607084510000|2020-12-04 12:21:50||131.35||131.35||131.35||131.35|1707
1607084520000|2020-12-04 12:22:00||131.3||131.3||131.3||131.3|5053
1607084530000|2020-12-04 12:22:10|131.35|131.25|131.3|131.25|131.4|131.25|131.3|131.25|6593
1607084540000|2020-12-04 12:22:20|131.35|131.3|131.35|131.3|131.35|131.3|131.35|131.3|17740
1607084550000|2020-12-04 12:22:30|131.4||131.4||131.4||131.4||6628
1607084560000|2020-12-04 12:22:40|||||||||369
1607084570000|2020-12-04 12:22:50|131.45|131.35|131.55|131.4|131.55|131.45|131.45|131.35|13545
1607084580000|2020-12-04 12:23:00|131.5|131.45|131.5|131.45|131.5|131.45|131.5|131.45|510
1607084590000|2020-12-04 12:23:10|131.55|131.55|131.55|131.45|131.6|131.55|131.55|131.45|32561
1607084600000|2020-12-04 12:23:20|131.5||131.5||131.55||131.5||2450
1607084610000|2020-12-04 12:23:30|131.55|131.5|131.55|131.45|131.55|131.5|131.55|131.45|345
1607084620000|2020-12-04 12:23:40||131.5||131.45||131.5||131.45|33367
1607084630000|2020-12-04 12:23:50|||||||||9880
1607084670000|2020-12-04 12:24:30|||||||||1498
1607084680000|2020-12-04 12:24:40|||||||||1520
1607084690000|2020-12-04 12:24:50|131.5|131.4|131.55|131.45|131.55|131.45|131.5|131.4|13139
1607084700000|2020-12-04 12:25:00|131.6|131.5|131.65|131.6|131.7|131.6|131.6|131.5|9543
1607084710000|2020-12-04 12:25:10||131.55||131.6||131.6||131.55|4718
1607084720000|2020-12-04 12:25:20||131.55||131.55||131.6||131.5|22265
1607084730000|2020-12-04 12:25:30|131.7|131.6|131.7|131.65|131.75|131.7|131.7|131.6|4374
1607084740000|2020-12-04 12:25:40||131.6||131.65||131.65||131.6|11004
1607084750000|2020-12-04 12:25:50|131.75|131.7|131.75|131.7|131.75|131.7|131.75|131.7|3112
1607084760000|2020-12-04 12:26:00|131.8|131.75|131.75|131.7|131.8|131.75|131.75|131.65|25344
1607084770000|2020-12-04 12:26:10|131.7|131.65|131.8|131.7|131.85|131.8|131.7|131.65|34540
1607084780000|2020-12-04 12:26:20|131.75|131.65|131.75|131.65|131.75|131.65|131.75|131.65|0
1607084790000|2020-12-04 12:26:30|||||||||12393
1607084800000|2020-12-04 12:26:40|131.8|131.7|131.8|131.7|131.8|131.7|131.8|131.65|3557
1607084810000|2020-12-04 12:26:50|131.85|131.75|131.85|131.8|131.85|131.8|131.85|131.75|3973
1607084820000|2020-12-04 12:27:00|131.9||131.85||131.9||131.85||2647
1607084830000|2020-12-04 12:27:10|131.9|131.85|131.9|131.8|131.95|131.85|131.9|131.8|7556
1607084840000|2020-12-04 12:27:20|131.95|131.85|131.95|131.9|131.95|131.9|131.9|131.8|40216
1607084850000|2020-12-04 12:27:30|132|131.85|131.95|131.9|132|131.9|131.95|131.85|20820
1607084860000|2020-12-04 12:27:40|||||||||4090
1607084880000|2020-12-04 12:28:00|132|131.95|132|131.9|132|131.95|132|131.9|8122
1607084890000|2020-12-04 12:28:10||131.95||131.9||131.95||131.9|13741
1607084900000|2020-12-04 12:28:20|131.95||132||132||131.95||9946
1607084910000|2020-12-04 12:28:30|131.95|131.85|131.95|131.85|131.95|131.85|131.9|131.85|17669
1607084920000|2020-12-04 12:28:40||131.8||131.9||131.9||131.8|5322
1607084930000|2020-12-04 12:28:50|||||||||4799
1607084940000|2020-12-04 12:29:00|131.9|131.8|131.9|131.85|131.9|131.85|131.9|131.8|19182
1607084950000|2020-12-04 12:29:10|131.85|131.8|131.9|131.8|131.9|131.8|131.85|131.75|7270
1607084980000|2020-12-04 12:29:40|||||||||20000
1607084990000|2020-12-04 12:29:50|131.95|131.85|131.9|131.8|131.95|131.85|131.85|131.8|57863
1607085000000|2020-12-04 12:30:00|||||||||6397
1607085030000|2020-12-04 12:30:30|131.95|131.85|131.9|131.85|131.95|131.85|131.9|131.85|10204
1607085040000|2020-12-04 12:30:40|131.95||131.95||131.95||131.95||41702
1607085050000|2020-12-04 12:30:50|131.9|131.8|131.9|131.85|131.95|131.85|131.9|131.8|5653
1607085060000|2020-12-04 12:31:00|||||||||2236
1607085080000|2020-12-04 12:31:20|||||||||4327
1607085090000|2020-12-04 12:31:30|||||||||20339
1607085100000|2020-12-04 12:31:40|131.95|131.9|132|131.9|132|131.9|131.95|131.85|104804
1607085110000|2020-12-04 12:31:50|131.95|131.85|131.95|131.9|132|131.9|131.95|131.85|5306
1607085120000|2020-12-04 12:32:00|132||132||132||132||21145
1607085130000|2020-12-04 12:32:10|131.95||132||132||131.95||30794
1607085140000|2020-12-04 12:32:20||131.95||131.95||131.95||131.95|23513
1607085150000|2020-12-04 12:32:30|132.05|132|132.25|132.2|132.25|132.2|132.05|131.95|253031
1607085160000|2020-12-04 12:32:40|132.2|132.15|132.1|132|132.2|132.15|132.1|131.95|67342
1607085190000|2020-12-04 12:33:10|132.15|132.05|132.2|132.1|132.2|132.1|132.15|132.05|5840
1607085200000|2020-12-04 12:33:20|132.25|132.15|132.25|132.15|132.25|132.15|132.2|132.1|5915
1607085210000|2020-12-04 12:33:30|||||||||181
1607085220000|2020-12-04 12:33:40|132.3|132.2|132.25|132.2|132.3|132.2|132.25|132.15|12794
1607085230000|2020-12-04 12:33:50|132.2|132.15|132.25|132.15|132.25|132.15|132.2|132.15|6766
1607085240000|2020-12-04 12:34:00|132.2||132.2||132.2||132.2||18255
1607085260000|2020-12-04 12:34:20|132.25||132.25||132.25||132.25||8194
1607085270000|2020-12-04 12:34:30|||||||||1000
1607085280000|2020-12-04 12:34:40|132.3|132.2|132.25|132.2|132.3|132.2|132.25|132.2|30099
1607085290000|2020-12-04 12:34:50|132.3|132.25|132.35|132.25|132.35|132.25|132.3|132.25|4194
1607085300000|2020-12-04 12:35:00|132.4|132.3|132.5|132.35|132.5|132.35|132.4|132.3|11828
1607085310000|2020-12-04 12:35:10|||||||||157
1607085320000|2020-12-04 12:35:20|132.55|132.4|132.55|132.45|132.6|132.45|132.55|132.4|6048
1607085330000|2020-12-04 12:35:30|132.6|132.5|132.6|132.45|132.6|132.5|132.6|132.45|60722
1607085340000|2020-12-04 12:35:40|132.65|132.5|132.7|132.6|132.95|132.8|132.6|132.5|71459
1607085350000|2020-12-04 12:35:50|132.75|132.65|132.7|132.55|132.75|132.65|132.7|132.55|58374
1607085360000|2020-12-04 12:36:00|132.65|132.5|132.7|132.55|132.7|132.55|132.6|132.5|89381
1607085370000|2020-12-04 12:36:10|132.65||132.65||132.65||132.65||13
1607085380000|2020-12-04 12:36:20|132.7|132.7|132.7|132.55|132.75|132.7|132.7|132.55|73364
1607085400000|2020-12-04 12:36:40|||||||||6776
1607085410000|2020-12-04 12:36:50|||||||||12433
1607085420000|2020-12-04 12:37:00|132.65|132.5|132.65|132.45|132.65|132.55|132.5|132.4|35191
1607085430000|2020-12-04 12:37:10|||||||||17741
1607085440000|2020-12-04 12:37:20|132.7|132.5|132.65|132.5|132.7|132.55|132.65|132.5|8045
1607085450000|2020-12-04 12:37:30||132.55||132.55||132.55||132.55|0
1607085460000|2020-12-04 12:37:40|132.7|132.6|132.7|132.6|132.7|132.6|132.7|132.55|3924
1607085470000|2020-12-04 12:37:50|132.75|132.65|132.75|132.65|132.75|132.65|132.75|132.65|13077
1607085480000|2020-12-04 12:38:00|||||||||15183
1607085490000|2020-12-04 12:38:10|132.7|132.6|132.7|132.6|132.75|132.65|132.7|132.6|8814
1607085500000|2020-12-04 12:38:20|132.65|132.55|132.75|132.6|132.75|132.65|132.55|132.5|46431
1607085510000|2020-12-04 12:38:30|132.7|132.55|132.6|132.45|132.7|132.55|132.5|132.45|30440
1607085520000|2020-12-04 12:38:40|132.55||132.55||132.55||132.55||10256
1607085530000|2020-12-04 12:38:50|||||||||15614
1607085540000|2020-12-04 12:39:00|||||||||23
1607085550000|2020-12-04 12:39:10|132.6|132.5|132.6|132.45|132.6|132.5|132.6|132.45|23998
1607085560000|2020-12-04 12:39:20||132.5||132.5||132.5||132.5|5470
1607085570000|2020-12-04 12:39:30|||||||||846
1607085580000|2020-12-04 12:39:40|||||||||1056
1607085590000|2020-12-04 12:39:50|132.65|132.55|132.7|132.55|132.7|132.6|132.65|132.55|8029
1607085600000|2020-12-04 12:40:00||132.6||132.6||132.6||132.6|0
1607085620000|2020-12-04 12:40:20|132.75|132.65|132.9|132.75|133|132.85|132.75|132.6|54682
1607085630000|2020-12-04 12:40:30|||||||||6015
1607085640000|2020-12-04 12:40:40|132.85||132.85||132.85||132.85||5222
1607085650000|2020-12-04 12:40:50|||||||||2000
1607085660000|2020-12-04 12:41:00|132.9|132.8|132.9|132.8|132.9|132.8|132.9|132.75|14448
1607085670000|2020-12-04 12:41:10|||||||||3739
1607085690000|2020-12-04 12:41:30|132.95|132.85|133.05|132.95|133.05|132.95|132.9|132.8|23264
1607085700000|2020-12-04 12:41:40|133.1|133|133.1|133.05|133.1|133.05|133.1|133|12173
1607085710000|2020-12-04 12:41:50|133.15|133|133.1|133.05|133.15|133.05|133.1|133|26937
1607085720000|2020-12-04 12:42:00|133.05|133|133.1|133|133.1|133|133.05|132.95|15291
1607085730000|2020-12-04 12:42:10|133.05|132.95|133.05|132.9|133.05|132.95|132.95|132.85|25398
1607085740000|2020-12-04 12:42:20|||||||||1116
1607085770000|2020-12-04 12:42:50|133|132.85|132.95|132.9|133.05|132.95|132.95|132.85|26159
1607085780000|2020-12-04 12:43:00|132.9|132.85|132.9|132.8|132.9|132.85|132.9|132.8|5413
1607085790000|2020-12-04 12:43:10|132.95|132.75|132.75|132.6|132.95|132.75|132.75|132.6|56771
1607085800000|2020-12-04 12:43:20|132.8|132.65|132.85|132.7|132.85|132.7|132.8|132.65|8124
1607085810000|2020-12-04 12:43:30|132.7|132.65|132.8|132.65|132.85|132.65|132.7|132.65|5455
1607085820000|2020-12-04 12:43:40|132.75||132.75||132.75||132.75||11667
1607085830000|2020-12-04 12:43:50|132.7|132.6|132.5|132.4|132.7|132.6|132.5|132.35|25747
1607085850000|2020-12-04 12:44:10|132.55|132.45|132.65|132.5|132.65|132.55|132.55|132.45|11423
1607085860000|2020-12-04 12:44:20|132.7|132.55|132.7|132.55|132.7|132.6|132.7|132.55|14621
1607085870000|2020-12-04 12:44:30|||||||||103
1607085880000|2020-12-04 12:44:40|||||||||3741
1607085890000|2020-12-04 12:44:50||132.6||132.6||132.65||132.55|2153
1607085900000|2020-12-04 12:45:00||132.65||132.65||132.65||132.65|2300
1607085910000|2020-12-04 12:45:10||132.6||132.6||132.6||132.6|3577
1607085920000|2020-12-04 12:45:20|||||||||2133
1607085930000|2020-12-04 12:45:30|||||||||314
1607085940000|2020-12-04 12:45:40|132.75|132.65|132.85|132.75|132.85|132.75|132.75|132.65|19160
1607085950000|2020-12-04 12:45:50|||||||||765
1607085960000|2020-12-04 12:46:00|132.8|132.7|132.8|132.65|132.8|132.7|132.8|132.65|19735
1607085970000|2020-12-04 12:46:10|132.75|132.6|132.7|132.55|132.75|132.6|132.7|132.55|14316
1607085990000|2020-12-04 12:46:30|132.65|132.5|132.6|132.5|132.65|132.5|132.6|132.5|7148
1607086000000|2020-12-04 12:46:40|132.65|132.55|132.65|132.55|132.65|132.55|132.6|132.55|3180
1607086010000|2020-12-04 12:46:50||132.6||132.6||132.6||132.6|0
1607086020000|2020-12-04 12:47:00|132.7|132.65|132.45|132.35|132.7|132.65|132.45|132.35|27171
1607086030000|2020-12-04 12:47:10|132.4|132.3|132.4|132.3|132.45|132.3|132.4|132.3|4597
1607086050000|2020-12-04 12:47:30|132.45|132.35|132.5|132.35|132.5|132.35|132.45|132.35|12567
1607086060000|2020-12-04 12:47:40|132.55|132.4|132.55|132.45|132.55|132.45|132.5|132.4|8130
1607086080000|2020-12-04 12:48:00|132.6|132.5|132.65|132.55|132.65|132.55|132.6|132.5|5536
1607086090000|2020-12-04 12:48:10|132.7||132.7||132.75||132.7||2391
1607086110000|2020-12-04 12:48:30|132.75||132.75||132.75||132.75||0
1607086120000|2020-12-04 12:48:40|132.7|132.6|132.55|132.5|132.7|132.65|132.55|132.45|26377
1607086130000|2020-12-04 12:48:50|132.6||132.55||132.6||132.55||6120
1607086140000|2020-12-04 12:49:00|132.5|132.45|132.5|132.4|132.55|132.45|132.5|132.4|7546
1607086160000|2020-12-04 12:49:20|132.45|132.35|132.5|132.4|132.5|132.4|132.45|132.35|11235
1607086170000|2020-12-04 12:49:30|||||||||691
1607086200000|2020-12-04 12:50:00|132.45|132.35|132.4|132.3|132.45|132.35|132.35|132.3|8970
1607086210000|2020-12-04 12:50:10|132.45||132.45||132.45||132.45||3518
1607086220000|2020-12-04 12:50:20|||||||||8189
1607086230000|2020-12-04 12:50:30||132.35||132.3||132.35||132.3|2521
1607086240000|2020-12-04 12:50:40||132.35||132.35||132.35||132.35|15
1607086250000|2020-12-04 12:50:50|132.5|132.4|132.5|132.4|132.55|132.45|132.5|132.4|14507
1607086260000|2020-12-04 12:51:00|132.55|132.45|132.55|132.45|132.55|132.45|132.55|132.45|3311
1607086270000|2020-12-04 12:51:10|132.6|132.5|132.55|132.45|132.6|132.5|132.55|132.45|10259
1607086280000|2020-12-04 12:51:20|132.6|132.5|132.6|132.45|132.6|132.5|132.55|132.45|814
1607086290000|2020-12-04 12:51:30|132.65|132.5|132.6|132.5|132.65|132.5|132.6|132.5|250
1607086300000|2020-12-04 12:51:40|132.65|132.45|132.55|132.45|132.65|132.5|132.5|132.45|34613
1607086310000|2020-12-04 12:51:50|132.6|132.5|132.65|132.55|132.75|132.65|132.6|132.5|48708
1607086320000|2020-12-04 12:52:00|132.7|132.5|132.7|132.55|132.7|132.55|132.7|132.5|5545
1607086330000|2020-12-04 12:52:10|132.75|132.6|132.9|132.8|132.9|132.8|132.75|132.6|35197
1607086350000|2020-12-04 12:52:30|132.95|132.85|133|132.95|133|132.95|132.95|132.8|58532
1607086360000|2020-12-04 12:52:40|133.05|132.9|133.05|133|133.05|133|133|132.9|36896
1607086370000|2020-12-04 12:52:50|133.1||133.1||133.1||133.1||3890
1607086380000|2020-12-04 12:53:00|133.15|133.05|133.1|133|133.15|133.05|133.1|133|39283
1607086390000|2020-12-04 12:53:10|133.15|133.05|133.2|133.15|133.2|133.15|133.15|133.05|36194
1607086400000|2020-12-04 12:53:20|133.15|133.1|133.2|133.05|133.2|133.1|133.15|133.05|11832
1607086410000|2020-12-04 12:53:30|133.15|133|133.15|133.05|133.15|133.05|133.1|133|37367
1607086420000|2020-12-04 12:53:40|133.2|133.1|133.15|133.05|133.2|133.1|133.15|133|25506
1607086440000|2020-12-04 12:54:00||133||133.05||133.05||133|18278
1607086450000|2020-12-04 12:54:10|133.2|133.15|133.1|133|133.2|133.15|133.1|133|38760
1607086460000|2020-12-04 12:54:20||133.05||133.05||133.05||133|2245
1607086470000|2020-12-04 12:54:30|133.15||133.15||133.15||133.15||9556
1607086480000|2020-12-04 12:54:40|133.1|133|133.15|133.05|133.15|133.05|133.1|133|3607
1607086500000|2020-12-04 12:55:00|133.1|133|133.1|133|133.1|133|133.1|133|3181
1607086510000|2020-12-04 12:55:10|||||||||4000
1607086520000|2020-12-04 12:55:20|133.15|133.05|133.15|133.05|133.15|133.05|133.1|133.05|7593
1607086530000|2020-12-04 12:55:30|133.2|133.1|133.2|133.05|133.2|133.15|133.2|133.05|13624
1607086540000|2020-12-04 12:55:40|||||||||6318
1607086550000|2020-12-04 12:55:50|||||||||40000
1607086560000|2020-12-04 12:56:00|||||||||738
1607086570000|2020-12-04 12:56:10|||||||||4296
1607086580000|2020-12-04 12:56:20|||||||||1000
1607086600000|2020-12-04 12:56:40|133.15|133.1|133.2|133.15|133.3|133.25|133.15|133.05|196912
1607086610000|2020-12-04 12:56:50|||||||||3997
1607086620000|2020-12-04 12:57:00|133.25|133.2|133.4|133.35|133.4|133.35|133.2|133.15|58250
1607086630000|2020-12-04 12:57:10|133.45|133.4|133.5|133.4|133.5|133.4|133.45|133.35|2307
1607086640000|2020-12-04 12:57:20|||||||||4823
1607086650000|2020-12-04 12:57:30|||||||||11172
1607086660000|2020-12-04 12:57:40|133.45|133.45|133.45|133.35|133.5|133.45|133.45|133.35|57788
1607086670000|2020-12-04 12:57:50|133.5|133.4|133.45|133.35|133.5|133.4|133.45|133.35|24799
1607086680000|2020-12-04 12:58:00|133.4|133.4|133.25|133.15|133.4|133.4|133.25|133.15|40475
1607086690000|2020-12-04 12:58:10|133.2||133.2||133.2||133.2||18800
1607086700000|2020-12-04 12:58:20|133.25|133.1|133.2|133.15|133.25|133.15|133.2|133.1|39873
1607086710000|2020-12-04 12:58:30|||||||||100
1607086720000|2020-12-04 12:58:40||133.1||133.1||133.1||133.1|9991
1607086730000|2020-12-04 12:58:50|133.15||133.2||133.2||133.15||29540
1607086760000|2020-12-04 12:59:20|||||||||33085
1607086780000|2020-12-04 12:59:40|133.25|133.15|133.25|133.15|133.25|133.15|133.25|133.15|12526
1607086790000|2020-12-04 12:59:50|||||||||4095
1607086800000|2020-12-04 13:00:00|133.2|133.2|133.2|133.15|133.25|133.2|133.2|133.15|10931
1607086810000|2020-12-04 13:00:10|133.15|133.1|133.15|133.1|133.15|133.1|133.15|133.05|19795
1607086820000|2020-12-04 13:00:20||133.05||133.05||133.05||133.05|7637
1607086830000|2020-12-04 13:00:30|||||||||8435
1607086860000|2020-12-04 13:01:00|133.2|133.1|133.1|132.95|133.25|133.15|133.1|132.95|38083
1607086870000|2020-12-04 13:01:10|||||||||420
1607086880000|2020-12-04 13:01:20|133.15|133|133.15|133|133.2|133|133.15|133|3999
1607086890000|2020-12-04 13:01:30|||||||||6636
1607086900000|2020-12-04 13:01:40|||||||||1500
1607086910000|2020-12-04 13:01:50|133.1||133.1||133.1||133.1||1074
1607086920000|2020-12-04 13:02:00|||||||||741
1607086940000|2020-12-04 13:02:20|||||||||375
1607086950000|2020-12-04 13:02:30|133.05|132.95|132.9|132.8|133.05|132.95|132.9|132.8|47203
1607086960000|2020-12-04 13:02:40|||||||||33552
1607086970000|2020-12-04 13:02:50|||||||||1350
1607086980000|2020-12-04 13:03:00||132.85||132.8||132.85||132.8|13049
1607086990000|2020-12-04 13:03:10|||||||||1637
1607087000000|2020-12-04 13:03:20|132.85|132.75|132.85|132.7|132.85|132.8|132.85|132.7|14420
1607087010000|2020-12-04 13:03:30|132.8|132.65|132.75|132.7|132.8|132.7|132.75|132.65|7367
1607087020000|2020-12-04 13:03:40|132.8||132.8||132.85||132.8||20659
1607087050000|2020-12-04 13:04:10|||||||||7664
1607087070000|2020-12-04 13:04:30|132.75|132.65|132.7|132.55|132.75|132.65|132.65|132.55|35745
1607087090000|2020-12-04 13:04:50|132.65||132.65||132.65||132.65||1871
1607087110000|2020-12-04 13:05:10|||||||||5000
1607087120000|2020-12-04 13:05:20|||||||||3741
1607087130000|2020-12-04 13:05:30|||||||||11137
1607087150000|2020-12-04 13:05:50|132.6|132.5|132.55|132.4|132.6|132.5|132.45|132.35|31180
1607087160000|2020-12-04 13:06:00|132.6|132.45|132.65|132.5|132.65|132.5|132.6|132.45|11613
1607087170000|2020-12-04 13:06:10||132.6||132.55||132.6||132.5|26626
1607087190000|2020-12-04 13:06:30|132.7|132.6|132.7|132.65|132.75|132.65|132.7|132.6|23272
1607087200000|2020-12-04 13:06:40|132.75|132.7|132.75|132.7|132.75|132.7|132.75|132.7|31632
1607087210000|2020-12-04 13:06:50|132.8|132.75|132.85|132.75|132.85|132.75|132.8|132.7|6462
1607087220000|2020-12-04 13:07:00|132.9|132.8|132.9|132.8|132.9|132.8|132.85|132.8|4000
1607087230000|2020-12-04 13:07:10|||||||||244
1607087240000|2020-12-04 13:07:20|132.95|132.85|133|132.9|133|132.9|132.95|132.85|4595
1607087250000|2020-12-04 13:07:30|133.05|132.95|133.1|133|133.1|133|133.05|132.95|5502
1607087260000|2020-12-04 13:07:40|133.15|133.05|133.15|133.05|133.2|133.1|133.05|133|24395
1607087280000|2020-12-04 13:08:00|133.1|133|133|132.9|133.1|133|133|132.9|18456
1607087290000|2020-12-04 13:08:10|133.05||133.1||133.1||133.05||0
1607087300000|2020-12-04 13:08:20|133.05|132.95|133.1|132.95|133.1|132.95|133|132.95|2347
1607087310000|2020-12-04 13:08:30|133.05||133.1||133.1||133.05||24
1607087320000|2020-12-04 13:08:40|133.15|133|133.15|133.05|133.15|133.05|133.15|133|3084
1607087330000|2020-12-04 13:08:50|||||||||874
1607087340000|2020-12-04 13:09:00|||||||||3946
1607087350000|2020-12-04 13:09:10|133.2|133|133|132.85|133.2|133|133|132.8|60118
1607087360000|2020-12-04 13:09:20||132.9||132.9||132.9||132.9|0
1607087370000|2020-12-04 13:09:30|132.95|132.85|132.8|132.7|132.95|132.85|132.8|132.7|15085
1607087380000|2020-12-04 13:09:40|132.85|132.75|132.85|132.75|132.85|132.75|132.85|132.7|1601
1607087390000|2020-12-04 13:09:50|||||||||2632
1607087400000|2020-12-04 13:10:00|||||||||2500
1607087410000|2020-12-04 13:10:10||132.7||132.75||132.75||132.7|19047
1607087420000|2020-12-04 13:10:20|132.8|132.7|132.8|132.7|132.85|132.75|132.8|132.7|7440
1607087430000|2020-12-04 13:10:30|132.85|132.75|133|132.85|133|132.85|132.85|132.75|16753
1607087450000|2020-12-04 13:10:50|132.95|132.9|132.95|132.85|132.95|132.95|132.85|132.75|61914
1607087460000|2020-12-04 13:11:00|133||133||133||133||76
1607087470000|2020-12-04 13:11:10|||||||||9351
1607087480000|2020-12-04 13:11:20|||||||||6107
1607087490000|2020-12-04 13:11:30|||||||||1013
1607087500000|2020-12-04 13:11:40|133.05|132.9|133.25|133.15|133.25|133.15|133.05|132.9|41013
1607087510000|2020-12-04 13:11:50|133.3|133.2|133.35|133.25|133.35|133.25|133.3|133.15|16075
1607087520000|2020-12-04 13:12:00|133.4|133.3|133.5|133.4|133.55|133.4|133.35|133.25|12506
1607087530000|2020-12-04 13:12:10|133.45|133.35|133.5|133.35|133.5|133.4|133.45|133.35|15258
1607087540000|2020-12-04 13:12:20|||||||||2591
1607087550000|2020-12-04 13:12:30|||||||||63802
1607087560000|2020-12-04 13:12:40|||||||||49758
1607087570000|2020-12-04 13:12:50|||||||||23065
1607087580000|2020-12-04 13:13:00|133.45|133.3|133.4|133.25|133.45|133.3|133.3|133.25|21402
1607087590000|2020-12-04 13:13:10|||||||||700
1607087600000|2020-12-04 13:13:20|133.35|133.3|133.3|133.2|133.35|133.3|133.25|133.2|15655
1607087610000|2020-12-04 13:13:30|133.35|133.25|133.4|133.25|133.4|133.25|133.35|133.2|6539
1607087620000|2020-12-04 13:13:40|133.35||133.35||133.35||133.35||10
1607087630000|2020-12-04 13:13:50|133.4|133.3|133|132.85|133.55|133.3|133|132.85|143457
1607087640000|2020-12-04 13:14:00|||||||||11221
1607087650000|2020-12-04 13:14:10|||||||||5230
1607087660000|2020-12-04 13:14:20|||||||||2428
1607087670000|2020-12-04 13:14:30|||||||||1566
1607087680000|2020-12-04 13:14:40|132.95|132.8|132.9|132.8|132.95|132.8|132.85|132.8|47333
1607087690000|2020-12-04 13:14:50|132.85|132.75|132.85|132.75|132.9|132.75|132.8|132.75|7640
1607087700000|2020-12-04 13:15:00|132.8|132.7|132.8|132.7|132.8|132.7|132.8|132.7|10055
1607087710000|2020-12-04 13:15:10|132.75|132.65|132.75|132.65|132.75|132.65|132.7|132.65|8039
1607087720000|2020-12-04 13:15:20|132.8|132.7|132.9|132.8|132.9|132.8|132.8|132.7|16310
1607087740000|2020-12-04 13:15:40|||||||||1400
1607087750000|2020-12-04 13:15:50|132.95|132.85|133|132.9|133|132.9|132.95|132.85|12789
1607087760000|2020-12-04 13:16:00|133.05|132.95|133.1|132.95|133.15|133.1|133.05|132.95|16570
1607087780000|2020-12-04 13:16:20|||||||||25370
1607087790000|2020-12-04 13:16:30|133.05||133.05||133.05||133.05||25075
1607087800000|2020-12-04 13:16:40|133|132.9|132.9|132.8|133|132.9|132.9|132.8|50957
1607087810000|2020-12-04 13:16:50|132.85|132.75|132.8|132.65|132.85|132.75|132.75|132.65|43945
1607087830000|2020-12-04 13:17:10|||||||||25864
1607087850000|2020-12-04 13:17:30|132.75||132.75||132.75||132.75||10127
1607087860000|2020-12-04 13:17:40|||||||||600
1607087880000|2020-12-04 13:18:00|132.7|132.6|132.7|132.65|132.7|132.65|132.65|132.6|10999
1607087890000|2020-12-04 13:18:10|||||||||792
1607087900000|2020-12-04 13:18:20|132.65|132.6|132.65|132.55|132.65|132.6|132.65|132.55|22368
1607087910000|2020-12-04 13:18:30|132.6|132.5|132.55|132.45|132.6|132.5|132.55|132.45|24663
1607087930000|2020-12-04 13:18:50||132.5||132.5||132.5||132.5|923
1607087950000|2020-12-04 13:19:10|132.6|132.45|132.6|132.55|132.65|132.55|132.6|132.45|14064
1607087970000|2020-12-04 13:19:30|||||||||588
1607087980000|2020-12-04 13:19:40|132.65|132.6|132.65|132.55|132.65|132.6|132.65|132.55|17272
1607087990000|2020-12-04 13:19:50|132.6|132.5|132.55|132.45|132.6|132.5|132.5|132.45|11688
1607088000000|2020-12-04 13:20:00|132.5|132.4|132.45|132.35|132.5|132.4|132.45|132.35|14459
1607088010000|2020-12-04 13:20:10|||||||||1000
1607088020000|2020-12-04 13:20:20|132.4|132.3|132.4|132.3|132.4|132.3|132.4|132.3|16265
1607088030000|2020-12-04 13:20:30|132.35|132.25|132.2|132.1|132.45|132.3|132.2|132.1|112597
1607088040000|2020-12-04 13:20:40|||||||||3901
1607088060000|2020-12-04 13:21:00|132.25|132.15|132.3|132.15|132.35|132.15|132.25|132.15|10355
1607088070000|2020-12-04 13:21:10|132.25|132.2|132.25|132.15|132.25|132.2|132.25|132.15|4970
1607088080000|2020-12-04 13:21:20||132.2||132.15||132.2||132.15|6306
1607088090000|2020-12-04 13:21:30|||||||||3393
1607088100000|2020-12-04 13:21:40|132.2|132.1|132.1|132.05|132.2|132.1|132.1|132.05|19507
1607088110000|2020-12-04 13:21:50|132.05|132|131.75|131.6|132.05|132|131.7|131.55|56730
1607088120000|2020-12-04 13:22:00|131.8|131.65|131.85|131.7|131.85|131.7|131.8|131.65|15606
1607088130000|2020-12-04 13:22:10|131.8|131.65|131.9|131.8|131.95|131.85|131.75|131.65|60848
1607088140000|2020-12-04 13:22:20|||||||||2032
1607088150000|2020-12-04 13:22:30|131.95|131.85|132.05|131.95|132.05|131.95|131.95|131.85|2589
1607088160000|2020-12-04 13:22:40|132.1|132|132.1|132|132.1|132|132.1|132|4018
1607088170000|2020-12-04 13:22:50|132.15|132.05|132.2|132.05|132.2|132.05|132.15|132.05|24073
1607088180000|2020-12-04 13:23:00|132.25|132|132.05|131.95|132.25|132|132|131.95|21768
1607088190000|2020-12-04 13:23:10|132.1|132|132|131.9|132.1|132|132|131.9|16194
1607088200000|2020-12-04 13:23:20|132.1|131.95|132.1|131.95|132.1|131.95|132.1|131.95|57145
1607088220000|2020-12-04 13:23:40|||||||||2000
1607088240000|2020-12-04 13:24:00|||||||||1629
1607088250000|2020-12-04 13:24:10|132.05|132|132|131.9|132.05|132|132|131.85|23396
1607088260000|2020-12-04 13:24:20|132.05|131.95|132.05|132|132.1|132|132|131.95|21662
1607088270000|2020-12-04 13:24:30|132.1||132.1||132.1||132.1||402
1607088280000|2020-12-04 13:24:40|132.05|131.95|132|131.95|132.05|131.95|132|131.95|17304
1607088290000|2020-12-04 13:24:50|132.05|132|132.1|132|132.1|132|132.05|132|13255
1607088300000|2020-12-04 13:25:00|132.05|131.95|132.1|131.95|132.1|131.95|132.05|131.95|1054
1607088310000|2020-12-04 13:25:10|132.05||132.05||132.05||132.05||744
1607088320000|2020-12-04 13:25:20||132||132||132||132|0
1607088330000|2020-12-04 13:25:30||131.95||132||132||131.95|2711
1607088340000|2020-12-04 13:25:40|||||||||868
1607088350000|2020-12-04 13:25:50|132.1|131.95|132.2|132.05|132.25|132.05|132.1|131.95|14584
1607088360000|2020-12-04 13:26:00|||||||||1510
1607088380000|2020-12-04 13:26:20|132.15|132|132.15|132.05|132.15|132.05|132.15|132|8400
1607088390000|2020-12-04 13:26:30|132.1|132|132.15|132.05|132.15|132.05|132.1|132|3481
1607088400000|2020-12-04 13:26:40||132.1||132.05||132.1||132.05|2582
1607088410000|2020-12-04 13:26:50|132.2|132.1|132.2|132.1|132.2|132.1|132.15|132.1|4551
1607088430000|2020-12-04 13:27:10|||||||||85662
1607088440000|2020-12-04 13:27:20|132.15|132.05|132.25|132.05|132.25|132.05|132.1|132|33372
1607088450000|2020-12-04 13:27:30|132.2|132.1|132.25|132.15|132.25|132.15|132.2|132.1|306
1607088460000|2020-12-04 13:27:40|||||||||5259
1607088470000|2020-12-04 13:27:50|132.3|132.2|132.35|132.2|132.4|132.3|132.3|132.15|14522
1607088480000|2020-12-04 13:28:00|132.3|132.25|132.3|132.15|132.35|132.25|132.3|132.15|7090
1607088490000|2020-12-04 13:28:10|132.35|132.2|132.4|132.25|132.4|132.35|132.35|132.2|2497
1607088510000|2020-12-04 13:28:30|132.45|132.3|132.5|132.35|132.5|132.35|132.4|132.3|3863
1607088530000|2020-12-04 13:28:50|||||||||5000
1607088540000|2020-12-04 13:29:00|132.55|132.4|132.55|132.45|132.55|132.45|132.55|132.4|1565
1607088550000|2020-12-04 13:29:10|132.6|132.5|132.65|132.6|132.65|132.6|132.6|132.5|5326
1607088560000|2020-12-04 13:29:20|132.7|132.55|132.8|132.7|132.8|132.7|132.7|132.55|22018
1607088570000|2020-12-04 13:29:30|||||||||30080
1607088580000|2020-12-04 13:29:40|132.85|132.75|133.2|133.05|133.2|133.05|132.85|132.75|36946
1607088590000|2020-12-04 13:29:50|133.25|133.1|133.2|133|133.35|133.15|133.1|133|25989
1607088600000|2020-12-04 13:30:00|133.15|132.95|133.05|132.95|133.15|132.95|133.05|132.9|9744
1607088610000|2020-12-04 13:30:10|133|132.9|132.85|132.7|133.05|132.9|132.85|132.7|30460
1607088620000|2020-12-04 13:30:20|133|132.85|132.9|132.75|133|132.85|132.9|132.75|36329
1607088640000|2020-12-04 13:30:40|132.85|132.8|132.9|132.8|132.9|132.8|132.8|132.8|10930
1607088650000|2020-12-04 13:30:50|132.85|132.75|132.9|132.75|133.05|132.95|132.8|132.65|87853
1607088660000|2020-12-04 13:31:00|132.85|132.7|133|132.8|133|132.85|132.85|132.7|8639
1607088670000|2020-12-04 13:31:10|132.95|132.85|132.8|132.7|132.95|132.85|132.8|132.7|7918
1607088680000|2020-12-04 13:31:20|132.75|132.65|132.7|132.6|132.75|132.65|132.7|132.55|5547
1607088690000|2020-12-04 13:31:30||132.55||132.55||132.55||132.55|25020
1607088700000|2020-12-04 13:31:40|||||||||8272
1607088720000|2020-12-04 13:32:00|132.75|132.6|132.9|132.75|132.9|132.85|132.75|132.6|43181
1607088730000|2020-12-04 13:32:10|132.85||132.85||132.9||132.85||2739
1607088740000|2020-12-04 13:32:20|132.8|132.7|132.7|132.6|132.85|132.7|132.7|132.6|3157
1607088760000|2020-12-04 13:32:40|132.75|132.65|132.7|132.6|132.8|132.7|132.7|132.6|7195
1607088780000|2020-12-04 13:33:00|132.75|132.65|132.75|132.65|132.75|132.65|132.7|132.6|1466
1607088790000|2020-12-04 13:33:10|132.85|132.7|132.85|132.75|132.85|132.75|132.85|132.7|3737
1607088800000|2020-12-04 13:33:20|132.8||132.85||132.85||132.8||1
1607088810000|2020-12-04 13:33:30|132.9||132.9||132.9||132.9||275
1607088820000|2020-12-04 13:33:40|132.85||132.85||132.85||132.85||2248
1607088830000|2020-12-04 13:33:50|||||||||516
1607088840000|2020-12-04 13:34:00|132.8|132.7|132.85|132.75|132.85|132.75|132.8|132.7|756
1607088850000|2020-12-04 13:34:10|132.8|132.7|132.85|132.75|132.85|132.75|132.8|132.7|19787
1607088860000|2020-12-04 13:34:20|||||||||4551
1607088870000|2020-12-04 13:34:30||132.8||132.75||132.8||132.75|43119
1607088890000|2020-12-04 13:34:50|132.8|132.7|132.7|132.6|132.8|132.7|132.7|132.6|11418
1607088900000|2020-12-04 13:35:00|132.65|132.55|132.5|132.4|132.65|132.55|132.5|132.4|37615
1607088910000|2020-12-04 13:35:10|132.45|132.35|132.4|132.35|132.45|132.35|132.4|132.35|6429
1607088920000|2020-12-04 13:35:20|132.35|132.3|132.35|132.25|132.35|132.3|132.3|132.25|3188
1607088940000|2020-12-04 13:35:40|132.3|132.2|132.3|132.15|132.3|132.2|132.25|132.15|3707
1607088950000|2020-12-04 13:35:50||132.2||132.2||132.2||132.2|2933
1607088970000|2020-12-04 13:36:10|132.25|132.15|132.25|132.15|132.3|132.25|132.25|132.15|17634
1607088980000|2020-12-04 13:36:20|132.2|132.1|132.2|132.1|132.25|132.2|132.1|132.05|61516
1607088990000|2020-12-04 13:36:30||132.15||132.1||132.15||132.1|1000
1607089000000|2020-12-04 13:36:40|132.15|132.05|132.1|132|132.15|132.05|132.05|132|14598
1607089010000|2020-12-04 13:36:50|132.15||132.15||132.15||132.1||3858
1607089020000|2020-12-04 13:37:00|132.2|132.05|132.3|132.2|132.3|132.2|132.2|132.05|8770
1607089030000|2020-12-04 13:37:10|132.35|132.25|132.35|132.25|132.35|132.3|132.35|132.25|6504
1607089040000|2020-12-04 13:37:20|||||||||4249
1607089060000|2020-12-04 13:37:40|||||||||858
1607089080000|2020-12-04 13:38:00|132.3|132.2|132.35|132.2|132.35|132.2|132.15|132.05|23893
1607089090000|2020-12-04 13:38:10|132.3|132.15|132.25|132.15|132.3|132.2|132.25|132.15|0
1607089100000|2020-12-04 13:38:20|132.3|132.2|132.35|132.2|132.35|132.25|132.3|132.2|3646
1607089110000|2020-12-04 13:38:30|132.4|132.15|132.15|132.05|132.4|132.15|132.15|132.05|9977
1607089120000|2020-12-04 13:38:40|132.2|132.1|132.15|132.05|132.2|132.1|132.15|132.05|17628
1607089130000|2020-12-04 13:38:50|132.2|132.1|132.2|132.1|132.2|132.1|132.1|132|15937
1607089140000|2020-12-04 13:39:00|||||||||4128
1607089170000|2020-12-04 13:39:30|||||||||2000
1607089190000|2020-12-04 13:39:50|132.15|132.05|132.05|131.95|132.15|132.05|131.95|131.9|46815
1607089200000|2020-12-04 13:40:00|132|131.9|131.95|131.85|132.05|131.9|131.95|131.8|7054
1607089210000|2020-12-04 13:40:10|131.9|131.8|131.75|131.65|131.9|131.8|131.75|131.65|59482
1607089220000|2020-12-04 13:40:20|131.7|131.6|131.65|131.55|131.7|131.6|131.65|131.55|16283
1607089230000|2020-12-04 13:40:30|131.6|131.5|131.6|131.5|131.6|131.55|131.55|131.5|12915
1607089240000|2020-12-04 13:40:40|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|15558
1607089250000|2020-12-04 13:40:50|131.6|131.6|131.55|131.45|131.6|131.6|131.5|131.4|19530
1607089260000|2020-12-04 13:41:00|131.5|131.4|131.5|131.4|131.5|131.4|131.5|131.4|5693
1607089270000|2020-12-04 13:41:10|131.55|131.45|131.5|131.4|131.55|131.45|131.45|131.4|17346
1607089280000|2020-12-04 13:41:20|131.55|131.45|131.65|131.55|131.65|131.55|131.5|131.45|6834
1607089290000|2020-12-04 13:41:30|131.6||131.65||131.65||131.6||6531
1607089300000|2020-12-04 13:41:40|131.6|131.5|131.55|131.45|131.6|131.5|131.55|131.45|7955
1607089310000|2020-12-04 13:41:50|131.5|131.4|131.4|131.3|131.5|131.4|131.35|131.3|38208
1607089320000|2020-12-04 13:42:00|131.35|131.35|131.45|131.35|131.45|131.35|131.35|131.3|44378
1607089330000|2020-12-04 13:42:10|131.5|131.4|131.5|131.35|131.5|131.4|131.5|131.35|8797
1607089340000|2020-12-04 13:42:20|131.55|131.4|131.5|131.35|131.55|131.45|131.5|131.3|5768
1607089350000|2020-12-04 13:42:30|131.45|131.3|131.4|131.35|131.45|131.35|131.4|131.3|2849
1607089360000|2020-12-04 13:42:40|131.45||131.45||131.45||131.45||7579
1607089370000|2020-12-04 13:42:50|131.5|131.4|131.55|131.4|131.55|131.4|131.45|131.35|21139
1607089380000|2020-12-04 13:43:00|131.6|131.45|131.55|131.5|131.65|131.6|131.55|131.4|30235
1607089390000|2020-12-04 13:43:10||131.4||131.45||131.5||131.4|9410
1607089400000|2020-12-04 13:43:20|131.6|131.5|131.6|131.5|131.65|131.55|131.6|131.45|27928
1607089410000|2020-12-04 13:43:30|131.55||131.6||131.6||131.55||13268
1607089420000|2020-12-04 13:43:40|131.65|131.55|131.65|131.6|131.65|131.6|131.65|131.55|2210
1607089430000|2020-12-04 13:43:50|131.7|131.65|131.8|131.75|131.8|131.75|131.7|131.6|5752
1607089440000|2020-12-04 13:44:00|131.85|131.8|131.95|131.85|131.95|131.85|131.85|131.8|79899
1607089460000|2020-12-04 13:44:20|132|131.9|132.05|131.95|132.05|131.95|132|131.9|2799
1607089470000|2020-12-04 13:44:30||132||131.95||132||131.95|17424
1607089480000|2020-12-04 13:44:40|||||||||11302
1607089490000|2020-12-04 13:44:50||132||131.95||132||131.95|8343
1607089500000|2020-12-04 13:45:00|132.1|132|132.25|132.15|132.25|132.15|132.1|132|12160
1607089510000|2020-12-04 13:45:10|132.3|132.2|132.3|132.2|132.4|132.2|132.3|132.15|7497
1607089520000|2020-12-04 13:45:20|132.25|132.15|132.4|132.25|132.4|132.25|132.1|131.95|52682
1607089530000|2020-12-04 13:45:30|132.35|132.2|132.25|132.05|132.35|132.2|132.25|132.05|24213
1607089540000|2020-12-04 13:45:40|||||||||2268
1607089550000|2020-12-04 13:45:50|132.2|132|132.2|132.05|132.2|132.05|132.15|131.95|1127
1607089560000|2020-12-04 13:46:00|132.15|132.2|132.2|132.05|132.25|132.2|132.15|132.05|2736
1607089570000|2020-12-04 13:46:10|||||||||946
1607089580000|2020-12-04 13:46:20|132.25|132.1|132.2|132.15|132.25|132.15|132.2|132.1|2576
1607089590000|2020-12-04 13:46:30|132.25|132.2|132.25|132.2|132.25|132.2|132.25|132.2|1227
1607089610000|2020-12-04 13:46:50|132.3|132.15|132.25|132.15|132.3|132.15|132.25|132.15|2083
1607089620000|2020-12-04 13:47:00|132.3||132.25||132.3||132.25||1937
1607089630000|2020-12-04 13:47:10|132.3|132.2|132.3|132.15|132.35|132.3|132.3|132.15|8077
1607089640000|2020-12-04 13:47:20|132.25||132.25||132.25||132.25||0
1607089650000|2020-12-04 13:47:30|132.2|132.1|132.15|132.05|132.25|132.15|132.15|132.05|24482
1607089660000|2020-12-04 13:47:40|132.2|132.1|132.25|132.2|132.3|132.2|132.2|132.1|13585
1607089670000|2020-12-04 13:47:50||132.15||132.15||132.2||132.15|5878
1607089700000|2020-12-04 13:48:20|132.2|132.1|132.2|132.1|132.2|132.1|132.2|132.1|3212
1607089710000|2020-12-04 13:48:30|132.25|132.15|132.25|132.15|132.25|132.15|132.2|132.15|9904
1607089750000|2020-12-04 13:49:10|132.3|132.2|132.25|132.15|132.3|132.2|132.25|132.15|10565
1607089780000|2020-12-04 13:49:40|||||||||788
1607089790000|2020-12-04 13:49:50|132.3|132.2|132.3|132.2|132.3|132.2|132.3|132.2|806
1607089800000|2020-12-04 13:50:00|132.25|132.25|132.25|132.15|132.3|132.25|132.25|132.15|16157
1607089820000|2020-12-04 13:50:20|||||||||39421
1607089830000|2020-12-04 13:50:30|||||||||1511
1607089850000|2020-12-04 13:50:50|132.3|132.2|132.3|132.15|132.3|132.2|132.2|132.15|14265
1607089860000|2020-12-04 13:51:00|132.35|132.2|132.35|132.25|132.4|132.35|132.35|132.2|35635
1607089870000|2020-12-04 13:51:10|132.3|132.2|132.25|132.15|132.35|132.25|132.2|132.15|21259
1607089880000|2020-12-04 13:51:20|||||||||10000
1607089890000|2020-12-04 13:51:30|132.2|132.1|132.15|132.05|132.2|132.1|132.15|132.05|16978
1607089900000|2020-12-04 13:51:40|132.1|132|132.1|131.95|132.15|132.05|132.05|131.95|33035
1607089910000|2020-12-04 13:51:50|132.05|132|132.05|131.95|132.05|132|132|131.9|7393
1607089920000|2020-12-04 13:52:00|132.1|132|132.15|132.05|132.15|132.05|132.05|132|11164
1607089930000|2020-12-04 13:52:10|||||||||4415
1607089940000|2020-12-04 13:52:20|132.1||132.1||132.1||132.1||2224
1607089950000|2020-12-04 13:52:30|||||||||1500
1607089970000|2020-12-04 13:52:50|132.15|132.1|132.15|132.05|132.15|132.1|132.15|132.05|12992
1607089980000|2020-12-04 13:53:00|||||||||367
1607089990000|2020-12-04 13:53:10|132.2|132.1|132.2|132.1|132.2|132.1|132.15|132.05|5207
1607090000000|2020-12-04 13:53:20|132.25|132.15|132.25|132.15|132.25|132.2|132.2|132.1|14582
1607090030000|2020-12-04 13:53:50|132.3|132.2|132.3|132.2|132.3|132.2|132.3|132.2|2466
1607090050000|2020-12-04 13:54:10|||||||||2512
1607090060000|2020-12-04 13:54:20|||||||||2598
1607090070000|2020-12-04 13:54:30|132.25|132.15|132.15|132.05|132.25|132.15|132.15|132.05|16910
1607090080000|2020-12-04 13:54:40|132.1|132|132.05|132|132.1|132|132.05|131.95|13956
1607090090000|2020-12-04 13:54:50|132.1|132.05|132.2|132.05|132.2|132.05|132.1|132.05|34704
1607090100000|2020-12-04 13:55:00|132.25|132.1|132.15|132.1|132.3|132.15|132.15|132.1|6089
1607090110000|2020-12-04 13:55:10|132.2|132.15|132.25|132.15|132.25|132.15|132.15|132.1|2479
1607090120000|2020-12-04 13:55:20|132.2|132.1|132.25|132.1|132.25|132.15|132.15|132.1|69483
1607090130000|2020-12-04 13:55:30||132.15||132.15||132.15||132.15|5326
1607090140000|2020-12-04 13:55:40|132.3|132.1|132.2|132.1|132.3|132.1|132.2|132.1|8176
1607090150000|2020-12-04 13:55:50|132.25||132.25||132.25||132.25||3821
1607090160000|2020-12-04 13:56:00||132.15||132.1||132.15||132.1|10823
1607090170000|2020-12-04 13:56:10||132.15||132.15||132.15||132.15|748
1607090180000|2020-12-04 13:56:20|132.3|132.2|132.3|132.2|132.3|132.2|132.3|132.2|1591
1607090190000|2020-12-04 13:56:30|132.35|132.25|132.3|132.2|132.35|132.25|132.25|132.2|28050
1607090200000|2020-12-04 13:56:40||132.25||132.25||132.25||132.2|6767
1607090210000|2020-12-04 13:56:50|132.35|132.3|132.4|132.3|132.4|132.3|132.35|132.3|12686
1607090230000|2020-12-04 13:57:10|132.45|132.35|132.45|132.35|132.45|132.4|132.45|132.35|8775
1607090240000|2020-12-04 13:57:20||132.4||132.35||132.4||132.35|8583
1607090250000|2020-12-04 13:57:30|132.5|132.4|132.5|132.4|132.5|132.4|132.5|132.35|324
1607090270000|2020-12-04 13:57:50|132.55|132.45|132.55|132.45|132.55|132.45|132.55|132.45|9761
1607090290000|2020-12-04 13:58:10|||||||||7498
1607090300000|2020-12-04 13:58:20|132.6|132.5|132.5|132.45|132.6|132.5|132.5|132.45|12529
1607090310000|2020-12-04 13:58:30|132.45|132.4|132.5|132.35|132.55|132.45|132.4|132.35|53744
1607090330000|2020-12-04 13:58:50|132.45|132.3|132.4|132.3|132.45|132.3|132.4|132.3|15493
1607090340000|2020-12-04 13:59:00|132.45|132.35|132.4|132.35|132.45|132.35|132.4|132.3|16062
1607090350000|2020-12-04 13:59:10|132.45|132.3|132.4|132.3|132.45|132.3|132.4|132.3|7231
1607090360000|2020-12-04 13:59:20|132.35|132.25|132.3|132.2|132.4|132.3|132.3|132.2|70710
1607090370000|2020-12-04 13:59:30|132.35|132.25|132.45|132.35|132.45|132.35|132.3|132.25|18239
1607090380000|2020-12-04 13:59:40||132.3||132.35||132.35||132.3|4423
1607090400000|2020-12-04 14:00:00|132.4|132.3|132.4|132.3|132.45|132.3|132.4|132.3|26576
1607090410000|2020-12-04 14:00:10|132.35|132.25|132.35|132.3|132.35|132.3|132.35|132.25|11071
1607090420000|2020-12-04 14:00:20||132.25||132.25||132.25||132.25|169
1607090430000|2020-12-04 14:00:30|||||||||372
1607090440000|2020-12-04 14:00:40|132.3|132.3|132.3|132.25|132.35|132.3|132.3|132.25|6107
1607090450000|2020-12-04 14:00:50|||||||||1941
1607090460000|2020-12-04 14:01:00|132.35|132.3|132.4|132.3|132.4|132.3|132.35|132.3|13649
1607090470000|2020-12-04 14:01:10|||||||||386
1607090490000|2020-12-04 14:01:30||132.35||132.35||132.35||132.35|2434
1607090510000|2020-12-04 14:01:50|132.45|132.4|132.5|132.4|132.5|132.4|132.45|132.35|11369
1607090520000|2020-12-04 14:02:00|132.45|132.35|132.5|132.45|132.5|132.45|132.45|132.35|19742
1607090530000|2020-12-04 14:02:10|||||||||130
1607090540000|2020-12-04 14:02:20|132.55|132.5|132.55|132.45|132.55|132.5|132.55|132.45|45288
1607090550000|2020-12-04 14:02:30||132.5||132.45||132.5||132.45|1011
1607090560000|2020-12-04 14:02:40||132.5||132.5||132.5||132.5|736
1607090570000|2020-12-04 14:02:50|132.5|132.45|132.5|132.45|132.55|132.5|132.5|132.45|5552
1607090580000|2020-12-04 14:03:00|132.55||132.6||132.6||132.5||7442
1607090590000|2020-12-04 14:03:10|||||||||5235
1607090600000|2020-12-04 14:03:20||132.5||132.5||132.5||132.5|0
1607090610000|2020-12-04 14:03:30|132.55|132.45|132.5|132.4|132.55|132.45|132.45|132.4|23407
1607090620000|2020-12-04 14:03:40|132.55|132.45|132.55|132.45|132.55|132.45|132.55|132.45|754
1607090630000|2020-12-04 14:03:50|132.6||132.6||132.6||132.6||4270
1607090640000|2020-12-04 14:04:00|132.65|132.5|132.65|132.55|132.65|132.55|132.6|132.5|7048
1607090650000|2020-12-04 14:04:10|132.7||132.7||132.7||132.6||10214
1607090690000|2020-12-04 14:04:50|132.65||132.65||132.65||132.65||22246
1607090700000|2020-12-04 14:05:00|132.7|132.6|132.65|132.6|132.7|132.6|132.65|132.55|10303
1607090710000|2020-12-04 14:05:10|132.7|132.65|132.8|132.65|132.8|132.65|132.65|132.65|8260
1607090720000|2020-12-04 14:05:20|132.75|132.7|132.8|132.7|132.8|132.75|132.75|132.7|1098
1607090730000|2020-12-04 14:05:30|132.85|132.75|132.9|132.75|132.9|132.75|132.8|132.75|12074
1607090740000|2020-12-04 14:05:40|||||||||16609
1607090750000|2020-12-04 14:05:50|132.95|132.8|133.05|132.95|133.05|133|132.95|132.8|12595
1607090760000|2020-12-04 14:06:00|||||||||200
1607090790000|2020-12-04 14:06:30|133.1|133|133.15|133.05|133.15|133.05|133.1|133|18061
1607090800000|2020-12-04 14:06:40|133.2||133.2||133.2||133.2||67853
1607090810000|2020-12-04 14:06:50|||||||||37346
1607090830000|2020-12-04 14:07:10|133.15|133.1|133.2|133.15|133.2|133.15|133.15|133.05|9869
1607090840000|2020-12-04 14:07:20|||||||||3028
1607090850000|2020-12-04 14:07:30|133.25||133.2||133.25||133.2||6142
1607090860000|2020-12-04 14:07:40|133.25|133.2|133.25|133.2|133.25|133.2|133.25|133.15|178031
1607090870000|2020-12-04 14:07:50|133.2|133.15|133.25|133.15|133.25|133.2|133.15|133.05|78649
1607090880000|2020-12-04 14:08:00|133.05|133.1|133.2|133|133.2|133.1|132.95|132.8|253992
1607090890000|2020-12-04 14:08:10|133.15|133.05|133.15|133.05|133.15|133.05|133.15|133.05|30
1607090900000|2020-12-04 14:08:20||133.1||133.05||133.1||133.05|1187
1607090910000|2020-12-04 14:08:30|||||||||415
1607090920000|2020-12-04 14:08:40|133.1|133|132.95|132.8|133.1|133|132.95|132.8|31487
1607090930000|2020-12-04 14:08:50|132.9|132.75|132.75|132.65|132.9|132.75|132.7|132.55|35670
1607090940000|2020-12-04 14:09:00|132.8|132.7|132.9|132.75|132.9|132.85|132.8|132.7|25712
1607090950000|2020-12-04 14:09:10|132.85||132.85||132.85||132.85||0
1607090960000|2020-12-04 14:09:20|132.9|132.8|132.9|132.8|132.95|132.8|132.9|132.8|27777
1607090970000|2020-12-04 14:09:30|||||||||10390
1607090980000|2020-12-04 14:09:40|||||||||1490
1607090990000|2020-12-04 14:09:50|132.85|132.75|132.85|132.75|132.85|132.75|132.85|132.75|8736
1607091000000|2020-12-04 14:10:00|132.9|132.8|132.95|132.85|132.95|132.85|132.9|132.75|5850
1607091010000|2020-12-04 14:10:10|132.9|132.8|132.9|132.8|132.9|132.85|132.85|132.8|14781
1607091020000|2020-12-04 14:10:20|132.95|132.85|132.95|132.85|133|132.9|132.95|132.85|14630
1607091030000|2020-12-04 14:10:30|||||||||382
1607091040000|2020-12-04 14:10:40|133|132.9|132.95|132.9|133|132.9|132.95|132.85|16584
1607091050000|2020-12-04 14:10:50|132.9|132.85|132.8|132.75|132.9|132.85|132.8|132.75|15881
1607091060000|2020-12-04 14:11:00|132.85||132.85||132.85||132.8||26449
1607091070000|2020-12-04 14:11:10|132.9|132.8|132.9|132.8|132.9|132.8|132.9|132.8|2293
1607091080000|2020-12-04 14:11:20|132.95||132.9||132.95||132.9||5891
1607091090000|2020-12-04 14:11:30|132.85|132.75|132.7|132.6|132.9|132.75|132.7|132.6|23041
1607091100000|2020-12-04 14:11:40|132.75|132.65|132.8|132.65|132.8|132.65|132.75|132.6|2617
1607091120000|2020-12-04 14:12:00|132.85|132.7|132.85|132.75|132.85|132.75|132.85|132.7|9531
1607091130000|2020-12-04 14:12:10|||||||||12058
1607091140000|2020-12-04 14:12:20|132.9||132.9||132.9||132.9||1055
1607091150000|2020-12-04 14:12:30|132.85||132.9||132.9||132.8||7143
1607091160000|2020-12-04 14:12:40|132.85|132.7|132.7|132.65|132.85|132.7|132.7|132.65|7187
1607091170000|2020-12-04 14:12:50|132.65|132.6|132.7|132.6|132.7|132.6|132.6|132.55|17926
1607091180000|2020-12-04 14:13:00|132.75|132.65|132.85|132.7|132.85|132.7|132.75|132.65|37913
1607091190000|2020-12-04 14:13:10|||||||||10831
1607091210000|2020-12-04 14:13:30|132.8||132.8||132.85||132.8||1144
1607091220000|2020-12-04 14:13:40|132.85|132.75|132.9|132.8|133|132.9|132.85|132.75|80277
1607091230000|2020-12-04 14:13:50||132.85||132.8||132.85||132.8|1707
1607091240000|2020-12-04 14:14:00||132.85||132.8||132.85||132.8|11835
1607091250000|2020-12-04 14:14:10|||||||||7523
1607091260000|2020-12-04 14:14:20|132.95|132.85|132.9|132.85|132.95|132.85|132.9|132.8|6896
1607091290000|2020-12-04 14:14:50|132.95|132.9|132.9|132.85|132.95|132.9|132.85|132.8|39900
1607091300000|2020-12-04 14:15:00|132.85|132.8|132.75|132.7|132.85|132.85|132.75|132.7|30791
1607091310000|2020-12-04 14:15:10|132.7|132.65|132.6|132.5|132.75|132.65|132.6|132.5|16481
1607091340000|2020-12-04 14:15:40|||||||||3184
1607091350000|2020-12-04 14:15:50|||||||||66
1607091360000|2020-12-04 14:16:00|132.65|132.55|132.6|132.55|132.65|132.55|132.6|132.55|11390
1607091370000|2020-12-04 14:16:10|132.55|132.5|132.4|132.3|132.6|132.5|132.35|132.3|29202
1607091390000|2020-12-04 14:16:30|132.35|132.25|132.35|132.25|132.35|132.25|132.35|132.25|4584
1607091400000|2020-12-04 14:16:40|132.3|132.2|132.3|132.2|132.35|132.25|132.25|132.2|19131
1607091410000|2020-12-04 14:16:50|132.25|132.15|132|131.85|132.25|132.15|132|131.85|40745
1607091420000|2020-12-04 14:17:00|131.95|131.8|131.85|131.75|131.95|131.8|131.8|131.7|18830
1607091430000|2020-12-04 14:17:10|131.8|131.8|132.05|131.95|132.05|131.95|131.8|131.8|127163
1607091440000|2020-12-04 14:17:20|132.1|132|132|131.95|132.15|132.05|132|131.95|6598
1607091450000|2020-12-04 14:17:30|131.9|131.9|132.1|132|132.1|132|131.9|131.85|35941
1607091460000|2020-12-04 14:17:40|132.15|132.05|132.15|132|132.2|132.1|132.1|132|17991
1607091470000|2020-12-04 14:17:50|||||||||816
1607091480000|2020-12-04 14:18:00|132.2||132.2||132.2||132.2||7356
1607091490000|2020-12-04 14:18:10|132.15||132.15||132.15||132.15||188
1607091500000|2020-12-04 14:18:20|132.1||132.1||132.1||132.1||2063
1607091510000|2020-12-04 14:18:30|132.05|131.95|132.05|132|132.05|132|132.05|131.95|5269
1607091530000|2020-12-04 14:18:50|132.1|132.05|132.1|132|132.1|132.05|132.1|132|22777
1607091540000|2020-12-04 14:19:00|||||||||22422
1607091550000|2020-12-04 14:19:10|132.05||132.05||132.05||132.05||4030
1607091560000|2020-12-04 14:19:20||131.95||132||132||131.95|12827
1607091570000|2020-12-04 14:19:30||131.95||131.95||131.95||131.95|2445
1607091580000|2020-12-04 14:19:40|132|132|132.2|132.1|132.2|132.15|132|132|27093
1607091590000|2020-12-04 14:19:50|||||||||9789
1607091600000|2020-12-04 14:20:00||132.15||132.1||132.15||132.1|10262
1607091610000|2020-12-04 14:20:10|132.15|132.05|132.15|132.05|132.15|132.05|132.15|132.05|10385
1607091620000|2020-12-04 14:20:20|132.1|132|131.85|131.8|132.1|132|131.85|131.75|55190
1607091630000|2020-12-04 14:20:30|131.8|131.75|131.75|131.65|131.8|131.75|131.75|131.6|24873
1607091640000|2020-12-04 14:20:40|131.7|131.6|131.45|131.4|131.7|131.6|131.45|131.4|42038
1607091650000|2020-12-04 14:20:50|131.4|131.35|131.45|131.4|131.45|131.4|131.35|131.25|7009
1607091660000|2020-12-04 14:21:00|131.5|131.45|131.8|131.65|131.95|131.75|131.5|131.4|47675
1607091670000|2020-12-04 14:21:10|131.75|131.6|131.7|131.55|131.75|131.6|131.7|131.45|12702
1607091680000|2020-12-04 14:21:20|131.65||131.65||131.65||131.65||1618
1607091690000|2020-12-04 14:21:30|131.7|131.6|131.6|131.5|131.75|131.65|131.6|131.5|61451
1607091700000|2020-12-04 14:21:40|131.65|131.55|131.75|131.7|131.85|131.75|131.6|131.5|37737
1607091710000|2020-12-04 14:21:50|131.8||131.8||131.8||131.75||116
1607091720000|2020-12-04 14:22:00|131.85|131.65|131.7|131.6|131.85|131.65|131.7|131.5|20944
1607091730000|2020-12-04 14:22:10|131.65|131.55|131.75|131.65|131.75|131.65|131.65|131.45|33163
1607091740000|2020-12-04 14:22:20|131.85|131.7|131.75|131.55|131.85|131.75|131.75|131.55|25378
1607091750000|2020-12-04 14:22:30|131.8|131.75|131.75|131.65|131.8|131.75|131.75|131.55|18757
1607091760000|2020-12-04 14:22:40|131.8|131.7|131.8|131.7|131.8|131.7|131.8|131.7|1800
1607091770000|2020-12-04 14:22:50||131.75||131.75||131.75||131.75|16468
1607091780000|2020-12-04 14:23:00|131.85|131.8|131.85|131.8|131.9|131.8|131.85|131.75|8435
1607091790000|2020-12-04 14:23:10|131.9||131.85||131.9||131.85||2305
1607091800000|2020-12-04 14:23:20||131.75||131.75||131.75||131.75|1594
1607091810000|2020-12-04 14:23:30|131.8|131.8|131.6|131.45|131.8|131.8|131.55|131.4|29553
1607091820000|2020-12-04 14:23:40|131.65|131.5|131.7|131.55|131.7|131.55|131.6|131.5|11272
1607091830000|2020-12-04 14:23:50||131.6||131.6||131.6||131.6|2793
1607091840000|2020-12-04 14:24:00|131.65|131.65|131.75|131.65|131.85|131.7|131.65|131.6|15296
1607091850000|2020-12-04 14:24:10|||||||||106
1607091860000|2020-12-04 14:24:20|||||||||1000
1607091870000|2020-12-04 14:24:30|131.8||131.8||131.8||131.8||9451
1607091880000|2020-12-04 14:24:40|||||||||4487
1607091890000|2020-12-04 14:24:50|131.75||131.75||131.8||131.75||2827
1607091900000|2020-12-04 14:25:00|131.7||131.7||131.7||131.7||4789
1607091910000|2020-12-04 14:25:10|131.75||131.7||131.75||131.7||6098
1607091920000|2020-12-04 14:25:20|131.75|131.6|131.7|131.6|131.75|131.65|131.7|131.6|36967
1607091940000|2020-12-04 14:25:40|131.75|131.65|131.7|131.65|131.75|131.65|131.7|131.65|24278
1607091950000|2020-12-04 14:25:50|||||||||1499
1607091960000|2020-12-04 14:26:00|131.75|131.7|131.75|131.7|131.8|131.7|131.75|131.65|16165
1607091970000|2020-12-04 14:26:10|131.7|131.65|131.75|131.65|131.75|131.65|131.7|131.65|6602
1607091980000|2020-12-04 14:26:20|131.7|131.6|131.7|131.6|131.7|131.65|131.7|131.6|30180
1607091990000|2020-12-04 14:26:30|131.65|131.55|131.6|131.55|131.65|131.55|131.6|131.5|12531
1607092000000|2020-12-04 14:26:40|131.55|131.5|131.55|131.5|131.55|131.5|131.55|131.45|2000
1607092010000|2020-12-04 14:26:50|131.5|131.45|131.8|131.7|131.8|131.7|131.5|131.45|50075
1607092020000|2020-12-04 14:27:00|131.85|131.75|131.95|131.8|131.95|131.8|131.85|131.75|12454
1607092030000|2020-12-04 14:27:10|131.9|131.75|131.8|131.75|131.9|131.8|131.8|131.7|19994
1607092040000|2020-12-04 14:27:20|131.85|131.8|131.95|131.8|131.95|131.8|131.85|131.8|8649
1607092050000|2020-12-04 14:27:30|131.9|131.75|131.9|131.8|131.95|131.8|131.85|131.75|4839
1607092060000|2020-12-04 14:27:40|131.95|131.85|131.95|131.85|132|131.95|131.95|131.85|15933
1607092070000|2020-12-04 14:27:50||131.9||131.9||131.9||131.9|3820
1607092080000|2020-12-04 14:28:00|132|131.95|131.95|131.9|132.05|131.95|131.95|131.9|26554
1607092090000|2020-12-04 14:28:10|132|131.95|131.95|131.9|132|131.95|131.95|131.9|1013
1607092100000|2020-12-04 14:28:20|||||||||3800
1607092110000|2020-12-04 14:28:30|131.9|131.85|131.9|131.8|131.9|131.85|131.85|131.75|23486
1607092120000|2020-12-04 14:28:40|||||||||1516
1607092140000|2020-12-04 14:29:00|131.95|131.75|131.9|131.8|131.95|131.8|131.8|131.75|5903
1607092150000|2020-12-04 14:29:10|131.95|131.85|131.95|131.85|131.95|131.85|131.95|131.8|11060
1607092160000|2020-12-04 14:29:20|131.9||131.9||131.9||131.9||3735
1607092170000|2020-12-04 14:29:30|131.85|131.8|131.75|131.65|131.85|131.8|131.75|131.65|20520
1607092180000|2020-12-04 14:29:40|131.85|131.7|131.85|131.7|131.85|131.7|131.85|131.7|12077
1607092200000|2020-12-04 14:30:00|131.8|131.65|131.75|131.65|131.9|131.85|131.75|131.65|36653
1607092210000|2020-12-04 14:30:10|131.8|131.7|132|131.85|132.05|131.95|131.8|131.65|48331
1607092220000|2020-12-04 14:30:20|131.95|131.95|131.8|131.65|132|131.95|131.8|131.65|50340
1607092230000|2020-12-04 14:30:30|131.75|131.6|131.75|131.65|131.8|131.75|131.7|131.6|109672
1607092240000|2020-12-04 14:30:40|131.7|131.7|131.85|131.75|131.85|131.8|131.7|131.6|21096
1607092250000|2020-12-04 14:30:50|131.9|131.7|131.9|131.8|131.95|131.9|131.9|131.7|14949
1607092260000|2020-12-04 14:31:00|131.85|131.75|131.85|131.8|131.9|131.8|131.75|131.65|31378
1607092270000|2020-12-04 14:31:10|131.9|131.85|131.95|131.8|131.95|131.9|131.9|131.8|11059
1607092280000|2020-12-04 14:31:20|131.9|131.85|131.95|131.85|131.95|131.9|131.9|131.85|2516
1607092290000|2020-12-04 14:31:30|131.9|131.8|131.85|131.7|131.95|131.85|131.8|131.7|38012
1607092300000|2020-12-04 14:31:40|131.8|131.65|131.65|131.6|131.8|131.65|131.65|131.6|13768
1607092310000|2020-12-04 14:31:50|131.6|131.55|131.65|131.55|131.65|131.55|131.6|131.55|100891
1607092320000|2020-12-04 14:32:00|131.7|131.6|131.75|131.65|131.75|131.65|131.7|131.6|29276
1607092330000|2020-12-04 14:32:10|131.7|131.6|131.45|131.4|131.7|131.6|131.45|131.35|40730
1607092340000|2020-12-04 14:32:20|131.5|131.45|131.55|131.45|131.65|131.5|131.5|131.45|28036
1607092360000|2020-12-04 14:32:40|131.5|131.4|131.25|131.15|131.5|131.4|131.25|131.15|70250
1607092370000|2020-12-04 14:32:50|131.2|131.1|131.05|130.9|131.2|131.1|131.05|130.9|23505
1607092380000|2020-12-04 14:33:00|131|130.85|130.8|130.65|131|130.9|130.8|130.6|40970
1607092390000|2020-12-04 14:33:10|||||||||3995
1607092400000|2020-12-04 14:33:20|130.85|130.7|130.95|130.9|131.05|130.95|130.8|130.7|46259
1607092410000|2020-12-04 14:33:30|131|130.95|131.1|131|131.1|131.05|131|130.95|12498
1607092420000|2020-12-04 14:33:40||131.05||131.05||131.05||131|30
1607092430000|2020-12-04 14:33:50|131.15|131|131.2|131.1|131.2|131.1|131.1|131|50068
1607092440000|2020-12-04 14:34:00|131.15|131.05|131.2|131.05|131.25|131.15|131.1|131|26062
1607092450000|2020-12-04 14:34:10|131.25|131.15|131.35|131.25|131.35|131.25|131.25|131.05|20356
1607092460000|2020-12-04 14:34:20|131.4||131.35||131.4||131.35||10885
1607092470000|2020-12-04 14:34:30|131.4|131.3|131.4|131.3|131.4|131.35|131.4|131.3|5415
1607092480000|2020-12-04 14:34:40|131.45|131.4|131.4|131.35|131.5|131.4|131.4|131.3|18507
1607092490000|2020-12-04 14:34:50|131.45||131.4||131.45||131.4||2244
1607092500000|2020-12-04 14:35:00|131.35|131.3|131.25|131.15|131.4|131.35|131.25|131.15|47517
1607092510000|2020-12-04 14:35:10|131.2|131.2|131.15|131.1|131.2|131.2|131.15|131.1|8336
1607092520000|2020-12-04 14:35:20|131.1|131.05|131.1|131.05|131.1|131.05|131.1|131|8040
1607092530000|2020-12-04 14:35:30|131.05|131|131.15|131.05|131.15|131.05|131.05|131|25887
1607092540000|2020-12-04 14:35:40|131.1|131|131.1|131|131.1|131|131.1|131|304
1607092560000|2020-12-04 14:36:00|131.15|131.05|131.25|131.2|131.35|131.2|131.1|131.05|28593
1607092570000|2020-12-04 14:36:10|131.3|131.25|131.3|131.2|131.35|131.25|131.25|131.2|22446
1607092580000|2020-12-04 14:36:20|131.25|131.25|131.15|131.05|131.3|131.25|131.15|131|27835
1607092590000|2020-12-04 14:36:30|131.1|131|131.15|131.1|131.15|131.1|131.1|131|6669
1607092600000|2020-12-04 14:36:40|131.1|131.05|131.15|131.05|131.2|131.1|131.1|131.05|33725
1607092610000|2020-12-04 14:36:50|131.2|131.1|131.05|130.95|131.2|131.1|131.05|130.95|26516
1607092620000|2020-12-04 14:37:00|131.1|131|131.15|131|131.2|131.1|131.05|131|23075
1607092630000|2020-12-04 14:37:10|131.2|131.05|131.4|131.2|131.4|131.2|131.2|131.05|8672
1607092640000|2020-12-04 14:37:20|||||||||4346
1607092650000|2020-12-04 14:37:30|131.35||131.35||131.35||131.35||127
1607092660000|2020-12-04 14:37:40|||||||||380
1607092680000|2020-12-04 14:38:00|131.4|131.25|131.4|131.3|131.4|131.3|131.4|131.25|3833
1607092690000|2020-12-04 14:38:10|131.45|131.35|131.65|131.55|131.65|131.6|131.45|131.35|36764
1607092700000|2020-12-04 14:38:20||131.6||131.55||131.6||131.55|1653
1607092710000|2020-12-04 14:38:30|131.6|131.5|131.6|131.5|131.6|131.55|131.6|131.5|4496
1607092730000|2020-12-04 14:38:50|131.55|131.45|131.55|131.45|131.6|131.5|131.55|131.45|21801
1607092740000|2020-12-04 14:39:00||131.4||131.45||131.45||131.4|6776
1607092750000|2020-12-04 14:39:10|131.6|131.5|131.55|131.45|131.6|131.55|131.55|131.45|17667
1607092760000|2020-12-04 14:39:20|131.5|131.4|131.5|131.4|131.5|131.4|131.45|131.4|6073
1607092770000|2020-12-04 14:39:30|131.45|131.35|131.4|131.3|131.45|131.35|131.4|131.3|13836
1607092780000|2020-12-04 14:39:40|131.35|131.25|131.35|131.25|131.4|131.25|131.3|131.25|11497
1607092790000|2020-12-04 14:39:50|131.4|131.3|131.55|131.45|131.55|131.45|131.35|131.25|14957
1607092800000|2020-12-04 14:40:00|131.5|131.4|131.55|131.45|131.55|131.45|131.5|131.4|68673
1607092810000|2020-12-04 14:40:10|131.6|131.5|131.6|131.5|131.6|131.55|131.55|131.45|43431
1607092820000|2020-12-04 14:40:20|131.65|131.55|131.65|131.55|131.65|131.6|131.65|131.55|11757
1607092830000|2020-12-04 14:40:30|131.7||131.65||131.7||131.65||3500
1607092840000|2020-12-04 14:40:40|131.7|131.6|131.75|131.65|131.75|131.7|131.65|131.6|12091
1607092850000|2020-12-04 14:40:50|131.7|131.7|131.75|131.65|131.8|131.7|131.7|131.6|15137
1607092860000|2020-12-04 14:41:00|131.8|131.7|131.8|131.7|131.85|131.7|131.8|131.7|1178
1607092870000|2020-12-04 14:41:10|131.85|131.75|131.9|131.8|131.9|131.85|131.85|131.75|8667
1607092880000|2020-12-04 14:41:20||131.85||131.85||131.85||131.85|2
1607092890000|2020-12-04 14:41:30|||||||||2949
1607092900000|2020-12-04 14:41:40|131.95|131.9|132.2|132.1|132.2|132.1|131.95|131.85|30384
1607092910000|2020-12-04 14:41:50|132.25|132.15|132.25|132.2|132.25|132.2|132.2|132.1|7524
1607092920000|2020-12-04 14:42:00|132.3|132.25|132.35|132.25|132.35|132.3|132.25|132.2|35105
1607092930000|2020-12-04 14:42:10|132.4|132.3|132.4|132.3|132.4|132.3|132.4|132.3|9426
1607092940000|2020-12-04 14:42:20|132.45|132.4|132.5|132.4|132.5|132.4|132.45|132.35|10208
1607092950000|2020-12-04 14:42:30|132.55|132.45|132.5|132.4|132.6|132.5|132.45|132.3|27869
1607092960000|2020-12-04 14:42:40|132.45|132.45|132.6|132.5|132.6|132.5|132.45|132.45|22204
1607092970000|2020-12-04 14:42:50|132.55|132.45|132.55|132.5|132.55|132.5|132.5|132.45|32176
1607092980000|2020-12-04 14:43:00|132.6|132.55|132.65|132.6|132.7|132.65|132.55|132.55|17379
1607092990000|2020-12-04 14:43:10|132.7|132.65|132.75|132.7|132.75|132.7|132.7|132.6|10674
1607093000000|2020-12-04 14:43:20|132.7|132.65|132.7|132.65|132.75|132.7|132.7|132.65|5542
1607093010000|2020-12-04 14:43:30|132.65|132.6|132.7|132.55|132.7|132.6|132.55|132.4|37395
1607093020000|2020-12-04 14:43:40|132.75|132.6|132.8|132.75|132.85|132.75|132.7|132.6|34241
1607093030000|2020-12-04 14:43:50|132.75|132.7|132.75|132.65|132.8|132.7|132.7|132.65|14031
1607093040000|2020-12-04 14:44:00|132.8|132.7|132.8|132.7|132.8|132.7|132.8|132.65|8012
1607093050000|2020-12-04 14:44:10|132.85|132.8|132.85|132.8|132.9|132.8|132.8|132.7|9842
1607093060000|2020-12-04 14:44:20|132.9|132.85|132.9|132.8|132.9|132.85|132.85|132.8|8383
1607093070000|2020-12-04 14:44:30|132.85|132.75|132.95|132.9|132.95|132.9|132.85|132.75|28507
1607093080000|2020-12-04 14:44:40|133|132.95|133.15|133.1|133.2|133.1|133|132.9|36100
1607093090000|2020-12-04 14:44:50|133.2|133.15|133.25|133.15|133.25|133.15|133.15|133.1|21330
1607093100000|2020-12-04 14:45:00|133.3|133.2|133.3|133.2|133.35|133.25|133.25|133.15|26403
1607093110000|2020-12-04 14:45:10|133.25|133.15|133|132.9|133.3|133.15|132.95|132.85|38955
1607093120000|2020-12-04 14:45:20|132.95|132.85|132.95|132.85|133|132.9|132.95|132.85|42467
1607093130000|2020-12-04 14:45:30|132.9|132.8|132.65|132.5|132.95|132.8|132.65|132.45|35686
1607093140000|2020-12-04 14:45:40|132.6|132.55|132.6|132.5|132.6|132.55|132.6|132.5|14602
1607093160000|2020-12-04 14:46:00|132.65|132.55|132.9|132.75|132.9|132.75|132.65|132.55|18494
1607093170000|2020-12-04 14:46:10|132.85||132.9||132.9||132.85||177
1607093180000|2020-12-04 14:46:20|||||||||4000
1607093190000|2020-12-04 14:46:30|132.85|132.7|132.65|132.6|132.85|132.7|132.65|132.6|17289
1607093200000|2020-12-04 14:46:40|132.7|132.65|132.9|132.8|132.9|132.8|132.7|132.65|41211
1607093210000|2020-12-04 14:46:50|132.95||132.95||132.95||132.95||1634
1607093230000|2020-12-04 14:47:10|133|132.85|133|132.9|133|132.9|133|132.85|4314
1607093240000|2020-12-04 14:47:20|133.05|132.95|132.95|132.85|133.05|133|132.85|132.8|48404
1607093250000|2020-12-04 14:47:30|133|132.9|133.1|132.95|133.1|133|133|132.85|10581
1607093260000|2020-12-04 14:47:40|133.05|132.9|132.95|132.85|133.05|132.9|132.9|132.85|17659
1607093270000|2020-12-04 14:47:50|132.9|132.8|132.85|132.7|132.9|132.8|132.8|132.7|19047
1607093280000|2020-12-04 14:48:00|132.8|132.75|132.8|132.75|132.85|132.75|132.8|132.75|4461
1607093290000|2020-12-04 14:48:10||132.7||132.7||132.7||132.7|5674
1607093300000|2020-12-04 14:48:20|132.75|132.75|132.8|132.7|132.8|132.75|132.75|132.7|6979
1607093340000|2020-12-04 14:49:00|||||||||400
1607093350000|2020-12-04 14:49:10|132.75|132.65|132.55|132.45|132.75|132.65|132.55|132.45|30817
1607093360000|2020-12-04 14:49:20|132.5|132.4|132.45|132.3|132.55|132.4|132.45|132.3|15440
1607093370000|2020-12-04 14:49:30|132.5|132.35|132.5|132.35|132.5|132.35|132.5|132.35|31663
1607093390000|2020-12-04 14:49:50|||||||||142
1607093400000|2020-12-04 14:50:00|132.55|132.4|132.4|132.3|132.6|132.5|132.4|132.3|35733
1607093410000|2020-12-04 14:50:10|132.35|132.25|132.25|132.1|132.4|132.25|132.25|132.1|22653
1607093420000|2020-12-04 14:50:20|132.2|132.05|132.15|132|132.2|132.05|132.15|132|10729
1607093440000|2020-12-04 14:50:40|||||||||5084
1607093450000|2020-12-04 14:50:50|||||||||1133
1607093460000|2020-12-04 14:51:00|132.2|132.05|132.05|131.95|132.2|132.05|131.95|131.8|80432
1607093470000|2020-12-04 14:51:10|||||||||13125
1607093480000|2020-12-04 14:51:20|132|131.9|131.9|131.85|132|131.9|131.9|131.85|15360
1607093490000|2020-12-04 14:51:30|131.85|131.8|131.65|131.5|131.85|131.8|131.6|131.45|48862
1607093500000|2020-12-04 14:51:40|131.7||131.65||131.7||131.65||12975
1607093510000|2020-12-04 14:51:50|131.6||131.6||131.6||131.6||174
1607093520000|2020-12-04 14:52:00|131.65||131.65||131.65||131.65||0
1607093530000|2020-12-04 14:52:10|131.7|131.55|131.8|131.7|131.85|131.8|131.7|131.55|13272
1607093540000|2020-12-04 14:52:20|131.85|131.8|131.8|131.7|131.85|131.8|131.8|131.7|6766
1607093550000|2020-12-04 14:52:30|131.75|131.65|131.7|131.6|131.75|131.65|131.7|131.6|10050
1607093560000|2020-12-04 14:52:40|131.65|131.65|131.5|131.4|131.65|131.65|131.45|131.4|23012
1607093570000|2020-12-04 14:52:50|131.45|131.35|131.6|131.5|131.65|131.5|131.45|131.35|11727
1607093590000|2020-12-04 14:53:10|131.65|131.55|131.8|131.65|131.8|131.7|131.65|131.55|11228
1607093600000|2020-12-04 14:53:20|131.75|131.7|131.6|131.5|131.8|131.7|131.6|131.5|13036
1607093610000|2020-12-04 14:53:30|131.55|131.45|131.55|131.45|131.6|131.45|131.55|131.45|24196
1607093620000|2020-12-04 14:53:40||131.5||131.5||131.5||131.5|0
1607093630000|2020-12-04 14:53:50|131.5|131.45|131.45|131.4|131.5|131.45|131.45|131.4|11416
1607093640000|2020-12-04 14:54:00|131.4|131.35|131.4|131.25|131.4|131.35|131.4|131.25|7433
1607093650000|2020-12-04 14:54:10||131.2||131.2||131.2||131.2|953
1607093660000|2020-12-04 14:54:20|131.35|131.15|131.3|131.15|131.35|131.15|131.3|131.15|2965
1607093670000|2020-12-04 14:54:30|131.25|131.2|131.35|131.25|131.4|131.25|131.25|131.15|7529
1607093680000|2020-12-04 14:54:40|131.4|131.3|131.5|131.4|131.5|131.4|131.4|131.3|7962
1607093690000|2020-12-04 14:54:50|131.45|131.35|131.3|131.15|131.45|131.4|131.3|131.15|5957
1607093700000|2020-12-04 14:55:00|131.25|131.1|131.25|131.15|131.25|131.15|131.2|131.1|10613
1607093710000|2020-12-04 14:55:10|||||||||780
1607093720000|2020-12-04 14:55:20|131.3|131.2|131.35|131.25|131.35|131.25|131.3|131.2|5483
1607093730000|2020-12-04 14:55:30|131.4|131.3|131.45|131.35|131.45|131.35|131.4|131.3|3594
1607093740000|2020-12-04 14:55:40|131.4|131.3|131.4|131.3|131.45|131.35|131.4|131.3|198
1607093750000|2020-12-04 14:55:50|131.35|131.25|131.25|131.2|131.35|131.3|131.25|131.2|22427
1607093760000|2020-12-04 14:56:00||131.15||131.15||131.15||131.15|6671
1607093770000|2020-12-04 14:56:10|||||||||600
1607093780000|2020-12-04 14:56:20||131.2||131.15||131.2||131.15|4209
1607093790000|2020-12-04 14:56:30|131.3|131.2|131.4|131.3|131.4|131.3|131.3|131.2|18861
1607093800000|2020-12-04 14:56:40|||||||||3330
1607093810000|2020-12-04 14:56:50|131.45||131.45||131.45||131.4||103610
1607093830000|2020-12-04 14:57:10|||||||||5000
1607093850000|2020-12-04 14:57:30|131.4|131.25|131.35|131.25|131.4|131.25|131.2|131.1|151722
1607093860000|2020-12-04 14:57:40|131.4|131.35|131.45|131.35|131.5|131.4|131.4|131.35|13979
1607093870000|2020-12-04 14:57:50||131.4||131.35||131.4||131.35|400
1607093880000|2020-12-04 14:58:00|131.4|131.4|131.45|131.35|131.45|131.4|131.4|131.3|10069
1607093900000|2020-12-04 14:58:20|||||||||3776
1607093910000|2020-12-04 14:58:30|131.5||131.5||131.55||131.5||10438
1607093920000|2020-12-04 14:58:40|131.55|131.4|131.6|131.45|131.65|131.55|131.5|131.4|10737
1607093930000|2020-12-04 14:58:50|131.55||131.55||131.55||131.55||10
1607093940000|2020-12-04 14:59:00|131.6||131.6||131.6||131.6||23610
1607093950000|2020-12-04 14:59:10|131.65|131.5|131.65|131.55|131.65|131.55|131.65|131.5|9887
1607093960000|2020-12-04 14:59:20|131.7|131.5|131.75|131.65|131.8|131.65|131.7|131.5|3757
1607093970000|2020-12-04 14:59:30|131.8|131.7|131.8|131.65|131.8|131.7|131.75|131.65|11655
1607093980000|2020-12-04 14:59:40|131.75||131.75||131.75||131.75||44283
1607093990000|2020-12-04 14:59:50|131.7|131.7|131.85|131.7|131.85|131.7|131.7|131.7|25255
1607094000000|2020-12-04 15:00:00|131.8|131.65|131.8|131.65|131.85|131.65|131.7|131.6|23503
1607094010000|2020-12-04 15:00:10|||||||||15034
1607094020000|2020-12-04 15:00:20|131.75|131.6|131.65|131.5|131.75|131.6|131.65|131.5|24779
1607094040000|2020-12-04 15:00:40|131.6|131.45|131.45|131.3|131.6|131.45|131.45|131.3|32743
1607094050000|2020-12-04 15:00:50|131.4|131.25|131.3|131.2|131.55|131.45|131.3|131.2|37803
1607094070000|2020-12-04 15:01:10|131.25|131.15|131.2|131.1|131.25|131.15|131.2|131.1|17088
1607094080000|2020-12-04 15:01:20|131.25|131.15|131.35|131.25|131.4|131.25|131.25|131.15|8975
1607094090000|2020-12-04 15:01:30|131.4||131.4||131.4||131.4||79
1607094100000|2020-12-04 15:01:40|131.45|131.3|131.5|131.35|131.55|131.35|131.45|131.3|52521
1607094110000|2020-12-04 15:01:50|131.45||131.45||131.45||131.45||127
1607094120000|2020-12-04 15:02:00|131.4|131.3|131.3|131.15|131.45|131.3|131.2|131.1|20357
1607094130000|2020-12-04 15:02:10|131.2|131.1|131.3|131.15|131.3|131.15|131.2|131.1|31361
1607094140000|2020-12-04 15:02:20|131.35|131.2|131.5|131.4|131.5|131.4|131.35|131.2|59503
1607094150000|2020-12-04 15:02:30|131.55|131.45|131.65|131.5|131.65|131.5|131.55|131.45|8381
1607094160000|2020-12-04 15:02:40|131.6|131.45|131.55|131.45|131.6|131.5|131.55|131.45|47489
1607094170000|2020-12-04 15:02:50|131.6|131.5|131.6|131.5|131.7|131.65|131.55|131.45|21334
1607094180000|2020-12-04 15:03:00|131.55|131.45|131.55|131.45|131.55|131.45|131.55|131.45|7552
1607094190000|2020-12-04 15:03:10|131.6|131.5|131.55|131.45|131.6|131.5|131.55|131.45|3168
1607094200000|2020-12-04 15:03:20|||||||||7596
1607094210000|2020-12-04 15:03:30|131.6|131.5|131.65|131.5|131.65|131.5|131.6|131.5|21641
1607094220000|2020-12-04 15:03:40|131.7|131.55|131.65|131.5|131.7|131.6|131.6|131.5|5075
1607094230000|2020-12-04 15:03:50|131.7|131.55|131.7|131.6|131.7|131.6|131.7|131.55|912
1607094240000|2020-12-04 15:04:00|131.65|131.55|131.65|131.5|131.65|131.55|131.55|131.5|8707
1607094250000|2020-12-04 15:04:10|131.6|131.45|131.35|131.25|131.6|131.45|131.35|131.25|21088
1607094260000|2020-12-04 15:04:20|131.3|131.2|131.3|131.1|131.35|131.25|131.1|131|50880
1607094280000|2020-12-04 15:04:40|131.35|131.15|131.3|131.2|131.4|131.3|131.3|131.15|13158
1607094290000|2020-12-04 15:04:50|||||||||112
1607094300000|2020-12-04 15:05:00|||||||||4361
1607094310000|2020-12-04 15:05:10|131.35|131.25|131.3|131.2|131.35|131.25|131.3|131.2|3644
1607094320000|2020-12-04 15:05:20|||||||||10398
1607094330000|2020-12-04 15:05:30|131.35|131.25|131.35|131.25|131.35|131.25|131.35|131.25|1171
1607094340000|2020-12-04 15:05:40|131.3|131.2|131.3|131.2|131.3|131.25|131.3|131.2|13109
1607094360000|2020-12-04 15:06:00|131.35|131.25|131.3|131.25|131.35|131.25|131.3|131.2|12615
1607094370000|2020-12-04 15:06:10|131.35||131.35||131.35||131.35||5679
1607094380000|2020-12-04 15:06:20|||||||||103
1607094390000|2020-12-04 15:06:30|||||||||3522
1607094410000|2020-12-04 15:06:50|131.4|131.3|131.4|131.3|131.4|131.35|131.4|131.3|13139
1607094420000|2020-12-04 15:07:00|131.45|131.35|131.4|131.3|131.5|131.35|131.4|131.3|12319
1607094430000|2020-12-04 15:07:10|131.45|131.35|131.55|131.4|131.55|131.4|131.45|131.3|4806
1607094440000|2020-12-04 15:07:20|131.5|131.45|131.5|131.4|131.55|131.5|131.5|131.4|25422
1607094450000|2020-12-04 15:07:30|131.45|131.45|131.5|131.4|131.5|131.45|131.45|131.4|12
1607094460000|2020-12-04 15:07:40|131.55|131.45|131.55|131.5|131.6|131.55|131.55|131.45|8469
1607094470000|2020-12-04 15:07:50|131.6|131.45|131.6|131.5|131.65|131.5|131.6|131.45|9944
1607094480000|2020-12-04 15:08:00|131.55|131.45|131.45|131.4|131.6|131.5|131.45|131.4|41950
1607094490000|2020-12-04 15:08:10|131.4|131.35|131.4|131.35|131.45|131.35|131.4|131.35|4746
1607094500000|2020-12-04 15:08:20|131.35|131.3|131.3|131.15|131.4|131.3|131.3|131.15|110858
1607094510000|2020-12-04 15:08:30|131.25||131.25||131.25||131.25||7314
1607094520000|2020-12-04 15:08:40|131.2|131.1|131.2|131.1|131.25|131.15|131.1|131|95599
1607094530000|2020-12-04 15:08:50|131.25|131.15|131.25|131.15|131.25|131.15|131.25|131.15|9821
1607094540000|2020-12-04 15:09:00||131.2||131.15||131.2||131.15|437
1607094550000|2020-12-04 15:09:10|131.3|131.2|131.35|131.2|131.35|131.2|131.25|131.15|10955
1607094560000|2020-12-04 15:09:20|131.3||131.3||131.3||131.3||3532
1607094570000|2020-12-04 15:09:30|131.35|131.25|131.35|131.25|131.35|131.25|131.35|131.25|2433
1607094580000|2020-12-04 15:09:40|131.4|131.3|131.35|131.3|131.4|131.35|131.35|131.3|9007
1607094600000|2020-12-04 15:10:00|131.4|131.35|131.5|131.35|131.5|131.35|131.4|131.35|3062
1607094620000|2020-12-04 15:10:20|131.45|131.4|131.45|131.35|131.45|131.45|131.4|131.3|14282
1607094630000|2020-12-04 15:10:30|131.4|131.3|131.35|131.2|131.4|131.3|131.2|131.1|29537
1607094640000|2020-12-04 15:10:40|131.3||131.3||131.3||131.3||8028
1607094650000|2020-12-04 15:10:50|131.35|131.25|131.35|131.2|131.35|131.25|131.35|131.2|8101
1607094660000|2020-12-04 15:11:00|131.3||131.3||131.3||131.25||9417
1607094670000|2020-12-04 15:11:10|131.35|131.25|131.25|131.2|131.35|131.25|131.25|131.2|10845
1607094680000|2020-12-04 15:11:20|131.2|131.15|131.15|131.1|131.2|131.15|131.15|131.1|4881
1607094690000|2020-12-04 15:11:30||131.05||131||131.05||131|14264
1607094700000|2020-12-04 15:11:40||131.05||131.05||131.05||131.05|22
1607094710000|2020-12-04 15:11:50|||||||||1604
1607094720000|2020-12-04 15:12:00|131.2|131.1|131.3|131.2|131.3|131.2|131.2|131.1|30926
1607094730000|2020-12-04 15:12:10|131.25|131.15|131.25|131.2|131.3|131.2|131.25|131.15|2280
1607094740000|2020-12-04 15:12:20|131.2|131.15|131.1|130.95|131.2|131.15|131|130.9|37669
1607094750000|2020-12-04 15:12:30|131.05|130.9|130.9|130.8|131.1|130.95|130.8|130.75|81897
1607094760000|2020-12-04 15:12:40|130.95|130.85|130.9|130.75|131.1|131|130.85|130.75|84472
1607094770000|2020-12-04 15:12:50|130.85|130.7|130.7|130.6|130.85|130.7|130.6|130.55|61290
1607094780000|2020-12-04 15:13:00|130.75|130.65|130.75|130.65|130.75|130.65|130.75|130.6|4286
1607094790000|2020-12-04 15:13:10|130.8|130.7|130.85|130.8|130.85|130.8|130.8|130.7|14527
1607094800000|2020-12-04 15:13:20||130.7||130.75||130.8||130.7|1839
1607094810000|2020-12-04 15:13:30|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.75|5874
1607094820000|2020-12-04 15:13:40|130.95|130.85|130.95|130.85|130.95|130.9|130.95|130.85|4218
1607094830000|2020-12-04 15:13:50|||||||||18587
1607094850000|2020-12-04 15:14:10||130.9||130.85||130.9||130.85|10768
1607094860000|2020-12-04 15:14:20|131|130.9|131.05|130.95|131.05|130.95|131|130.9|7606
1607094870000|2020-12-04 15:14:30|131|131|131.05|130.95|131.05|131|131|130.95|30295
1607094880000|2020-12-04 15:14:40|131.1|131|131.2|131.05|131.2|131.05|131.1|131|12467
1607094890000|2020-12-04 15:14:50|131.15|131|131.3|131.2|131.45|131.25|131.15|131|28309
1607094910000|2020-12-04 15:15:10|131.35|131.25|131.4|131.3|131.4|131.3|131.3|131.2|13242
1607094920000|2020-12-04 15:15:20|131.45|131.35|131.35|131.3|131.45|131.35|131.35|131.3|1003
1607094930000|2020-12-04 15:15:30|131.4|131.25|131.4|131.25|131.45|131.35|131.4|131.25|10977
1607094940000|2020-12-04 15:15:40|131.45|131.3|131.45|131.35|131.45|131.35|131.45|131.3|10801
1607094950000|2020-12-04 15:15:50|131.55||131.45||131.6||131.45||717
1607094960000|2020-12-04 15:16:00|131.4|131.3|131.4|131.3|131.45|131.3|131.4|131.3|15246
1607094970000|2020-12-04 15:16:10|131.45|131.35|131.45|131.35|131.45|131.35|131.45|131.35|616
1607094980000|2020-12-04 15:16:20|131.5|131.4|131.45|131.35|131.5|131.4|131.45|131.35|12335
1607094990000|2020-12-04 15:16:30|131.4|131.4|131.65|131.5|131.65|131.5|131.4|131.4|6459
1607095000000|2020-12-04 15:16:40|||||||||1996
1607095010000|2020-12-04 15:16:50|131.7|131.55|131.75|131.55|131.8|131.6|131.7|131.55|2109
1607095020000|2020-12-04 15:17:00|131.7|131.5|131.55|131.45|131.7|131.55|131.55|131.45|18028
1607095030000|2020-12-04 15:17:10|131.5|131.4|131.4|131.3|131.5|131.4|131.35|131.25|25459
1607095040000|2020-12-04 15:17:20|131.35|131.25|131.3|131.2|131.35|131.3|131.3|131.2|15935
1607095050000|2020-12-04 15:17:30|131.25|131.25|131.3|131.2|131.35|131.25|131.25|131.2|4349
1607095070000|2020-12-04 15:17:50|131.25|131.15|131.2|131.1|131.25|131.15|131.2|131.1|17607
1607095080000|2020-12-04 15:18:00|||||||||7747
1607095090000|2020-12-04 15:18:10|131.15|131.05|131.2|131.1|131.2|131.1|131.15|131.05|15583
1607095100000|2020-12-04 15:18:20|131.25|131.15|131.3|131.2|131.3|131.25|131.25|131.15|11513
1607095120000|2020-12-04 15:18:40|131.35|131.25|131.4|131.35|131.5|131.35|131.35|131.25|17136
1607095130000|2020-12-04 15:18:50||131.3||131.3||131.3||131.3|105
1607095140000|2020-12-04 15:19:00|131.35|131.25|131.25|131.2|131.35|131.25|131.2|131.15|25582
1607095150000|2020-12-04 15:19:10|131.3|131.25|131.3|131.2|131.3|131.25|131.3|131.2|27605
1607095160000|2020-12-04 15:19:20|131.25|131.15|131.25|131.1|131.25|131.15|131.25|131.1|17850
1607095170000|2020-12-04 15:19:30|131.2|131.05|131.15|131.05|131.2|131.05|131.15|131|1108
1607095180000|2020-12-04 15:19:40|131.2|131.1|131.2|131.1|131.2|131.1|131.2|131.1|1292
1607095190000|2020-12-04 15:19:50||131.15||131.1||131.15||131.1|9508
1607095200000|2020-12-04 15:20:00|131.15|131.15|131.25|131.15|131.25|131.15|131.15|131|24296
1607095210000|2020-12-04 15:20:10|131.3|131.2|131.35|131.25|131.35|131.3|131.3|131.15|12478
1607095230000|2020-12-04 15:20:30|131.3|131.2|131.3|131.2|131.3|131.2|131.3|131.2|4325
1607095240000|2020-12-04 15:20:40|||||||||50
1607095250000|2020-12-04 15:20:50|131.25|131.15|131.25|131.15|131.25|131.2|131.25|131.15|25139
1607095260000|2020-12-04 15:21:00|||||||||49460
1607095270000|2020-12-04 15:21:10|||||||||7618
1607095280000|2020-12-04 15:21:20|131.2|131.1|131.1|130.95|131.2|131.15|131.1|130.95|23942
1607095290000|2020-12-04 15:21:30|131.05|130.9|131|130.9|131.05|130.9|130.95|130.9|2986
1607095300000|2020-12-04 15:21:40|130.95|130.85|130.95|130.85|130.95|130.85|130.95|130.85|7150
1607095310000|2020-12-04 15:21:50|130.9|130.8|130.85|130.75|130.9|130.8|130.85|130.75|4361
1607095320000|2020-12-04 15:22:00|130.9|130.8|130.95|130.9|131|130.9|130.9|130.8|32911
1607095330000|2020-12-04 15:22:10|131|130.95|131.05|130.95|131.1|131|131|130.9|5398
1607095340000|2020-12-04 15:22:20||130.9||130.9||130.9||130.9|10000
1607095370000|2020-12-04 15:22:50|131.1|130.95|131.05|130.9|131.1|131|131.05|130.9|1998
1607095380000|2020-12-04 15:23:00|||||||||15782
1607095390000|2020-12-04 15:23:10|131.1|130.95|131.1|131|131.1|131|131.1|130.95|10493
1607095400000|2020-12-04 15:23:20|131.05|130.95|131.05|130.95|131.05|130.95|131.05|130.95|1535
1607095410000|2020-12-04 15:23:30|131.1|131|131.05|130.95|131.1|131|131.05|130.95|2664
1607095420000|2020-12-04 15:23:40|131.1|131|131.15|131.05|131.15|131.1|131.1|131|21582
1607095430000|2020-12-04 15:23:50||131||131.05||131.1||131|1748
1607095440000|2020-12-04 15:24:00|131.2|131.1|131.2|131.1|131.2|131.1|131.2|131.1|1629
1607095450000|2020-12-04 15:24:10|131.25|131.15|131.25|131.1|131.3|131.2|131.25|131.1|8949
1607095460000|2020-12-04 15:24:20|||||||||1000
1607095470000|2020-12-04 15:24:30|131.3|131.15|131.25|131.1|131.3|131.2|131.25|131.1|4775
1607095480000|2020-12-04 15:24:40|131.2||131.2||131.2||131.2||1143
1607095490000|2020-12-04 15:24:50|||||||||266
1607095500000|2020-12-04 15:25:00|131.25|131.15|131.25|131.1|131.3|131.2|131.25|131.1|2647
1607095520000|2020-12-04 15:25:20|131.2||131.2||131.2||131.2||191
1607095530000|2020-12-04 15:25:30|131.15|131.05|131|130.9|131.2|131.05|131|130.85|78094
1607095540000|2020-12-04 15:25:40|130.95|130.85|131.15|131.05|131.2|131.05|130.95|130.85|21269
1607095550000|2020-12-04 15:25:50|131.2|131.1|131.2|131.1|131.2|131.15|131.2|131.1|1999
1607095560000|2020-12-04 15:26:00|131.25|131.15|131.2|131.1|131.3|131.15|131.2|131.1|14105
1607095570000|2020-12-04 15:26:10|131.15|131.05|131.1|131|131.15|131.05|131.1|131|15169
1607095580000|2020-12-04 15:26:20|131.05|130.95|131|130.9|131.05|130.95|131|130.85|5460
1607095590000|2020-12-04 15:26:30|131.05|130.95|131.1|131|131.15|131.1|131.05|130.95|29968
1607095600000|2020-12-04 15:26:40||131.05||131.05||131.05||131.05|50
1607095610000|2020-12-04 15:26:50|131.15|131|131.15|131.05|131.15|131.05|131.1|131|3383
1607095620000|2020-12-04 15:27:00|131.1|131|131|130.95|131.15|131.05|131|130.95|27086
1607095630000|2020-12-04 15:27:10|||||||||2800
1607095640000|2020-12-04 15:27:20|130.95|130.9|130.95|130.85|131|130.9|130.95|130.85|19110
1607095650000|2020-12-04 15:27:30|131|130.9|131.05|130.9|131.05|130.9|131|130.9|10501
1607095660000|2020-12-04 15:27:40|131||131||131||131||7062
1607095680000|2020-12-04 15:28:00|130.95|130.85|130.95|130.85|130.95|130.85|130.95|130.8|4808
1607095690000|2020-12-04 15:28:10|131|130.9|131.05|131|131.05|131|131|130.9|5083
1607095700000|2020-12-04 15:28:20|131.1||131.1||131.1||131.1||8018
1607095710000|2020-12-04 15:28:30|131.15||131.15||131.15||131.15||546
1607095720000|2020-12-04 15:28:40|131.2|131.05|131.2|131.1|131.2|131.15|131.2|131.05|8059
1607095730000|2020-12-04 15:28:50||131.15||131.1||131.15||131.1|19365
1607095740000|2020-12-04 15:29:00|131.25|131.15|131.25|131.15|131.25|131.15|131.2|131.15|10198
1607095750000|2020-12-04 15:29:10|131.3|131.2|131.35|131.25|131.35|131.25|131.3|131.15|5827
1607095760000|2020-12-04 15:29:20|131.4|131.3|131.5|131.35|131.5|131.4|131.35|131.25|6013
1607095770000|2020-12-04 15:29:30|131.55|131.4|131.5|131.4|131.55|131.45|131.5|131.4|4286
1607095780000|2020-12-04 15:29:40|131.55|131.35|131.3|131.25|131.55|131.35|131.3|131.25|19689
1607095790000|2020-12-04 15:29:50|131.25|131.2|131.15|131.1|131.25|131.2|131.15|131.05|36574
1607095800000|2020-12-04 15:30:00|131.1|131.05|131.1|131|131.15|131.1|131.1|131|23898
1607095810000|2020-12-04 15:30:10|131.05|130.95|131|130.85|131.05|130.95|130.9|130.85|6737
1607095820000|2020-12-04 15:30:20|131.05|130.9|130.95|130.85|131.05|130.9|130.95|130.85|19574
1607095840000|2020-12-04 15:30:40|130.9|130.8|130.9|130.85|130.9|130.85|130.9|130.8|8084
1607095850000|2020-12-04 15:30:50|130.95|130.9|131.05|130.95|131.1|131|130.95|130.9|9769
1607095860000|2020-12-04 15:31:00|131|131|131|130.85|131|131|130.95|130.85|14539
1607095870000|2020-12-04 15:31:10|130.95|130.8|130.85|130.75|130.95|130.85|130.85|130.75|17649
1607095880000|2020-12-04 15:31:20|130.9|130.8|130.9|130.8|130.95|130.8|130.9|130.8|5260
1607095890000|2020-12-04 15:31:30|||||||||1894
1607095900000|2020-12-04 15:31:40|130.95|130.85|130.95|130.8|130.95|130.9|130.95|130.8|13449
1607095910000|2020-12-04 15:31:50|130.9|130.75|130.85|130.75|130.9|130.75|130.85|130.75|1687
1607095920000|2020-12-04 15:32:00|130.8|130.7|130.8|130.7|130.85|130.75|130.75|130.7|16050
1607095930000|2020-12-04 15:32:10|130.75|130.65|130.7|130.6|130.75|130.65|130.7|130.55|12175
1607095940000|2020-12-04 15:32:20|130.65|130.55|130.65|130.55|130.65|130.55|130.55|130.5|24038
1607095950000|2020-12-04 15:32:30|||||||||1421
1607095960000|2020-12-04 15:32:40|130.6|130.5|130.6|130.5|130.6|130.5|130.6|130.5|1786
1607095970000|2020-12-04 15:32:50||130.45||130.45||130.5||130.4|8209
1607095980000|2020-12-04 15:33:00|130.55|130.4|130.55|130.45|130.55|130.45|130.55|130.4|13966
1607095990000|2020-12-04 15:33:10|130.6|130.5|130.8|130.7|130.8|130.7|130.6|130.45|16908
1607096000000|2020-12-04 15:33:20|||||||||36898
1607096010000|2020-12-04 15:33:30||130.65||130.75||130.75||130.65|4445
1607096020000|2020-12-04 15:33:40||130.7||130.7||130.7||130.65|27488
1607096040000|2020-12-04 15:34:00|130.75|130.65|130.6|130.45|130.75|130.7|130.45|130.3|44309
1607096050000|2020-12-04 15:34:10|130.55|130.4|130.55|130.45|130.6|130.45|130.55|130.4|50
1607096060000|2020-12-04 15:34:20|130.6|130.5|130.6|130.45|130.6|130.5|130.6|130.45|4961
1607096070000|2020-12-04 15:34:30|130.55|130.4|130.7|130.55|130.7|130.55|130.55|130.4|30270
1607096080000|2020-12-04 15:34:40|130.75|130.6|130.75|130.65|130.75|130.65|130.7|130.6|5452
1607096090000|2020-12-04 15:34:50|130.8|130.75|130.8|130.65|130.8|130.75|130.8|130.65|14516
1607096100000|2020-12-04 15:35:00|130.7||130.8||130.8||130.7||18614
1607096110000|2020-12-04 15:35:10|130.85|130.7|130.9|130.75|130.9|130.75|130.8|130.7|5324
1607096120000|2020-12-04 15:35:20|||||||||5405
1607096130000|2020-12-04 15:35:30|130.85|130.7|130.85|130.7|130.85|130.75|130.85|130.7|14808
1607096140000|2020-12-04 15:35:40|130.8|130.75|130.85|130.75|130.85|130.75|130.8|130.7|6444
1607096150000|2020-12-04 15:35:50|130.8|130.7|130.8|130.7|130.8|130.7|130.8|130.7|1110
1607096180000|2020-12-04 15:36:20|130.85|130.75|130.85|130.75|130.85|130.75|130.85|130.75|3820
1607096190000|2020-12-04 15:36:30|130.8|130.7|130.8|130.7|130.8|130.7|130.8|130.7|38
1607096200000|2020-12-04 15:36:40|||||||||71
1607096210000|2020-12-04 15:36:50|130.85|130.75|130.8|130.7|130.85|130.75|130.8|130.7|2572
1607096220000|2020-12-04 15:37:00|130.85|130.75|130.8|130.7|130.85|130.8|130.8|130.7|25734
1607096240000|2020-12-04 15:37:20|||||||||1135
1607096260000|2020-12-04 15:37:40|130.85|130.75|130.8|130.7|130.85|130.75|130.8|130.7|6623
1607096270000|2020-12-04 15:37:50|130.75|130.65|130.7|130.6|130.75|130.7|130.65|130.6|64432
1607096280000|2020-12-04 15:38:00|130.65|130.55|130.7|130.6|130.7|130.6|130.65|130.55|29254
1607096290000|2020-12-04 15:38:10|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.55|1239
1607096300000|2020-12-04 15:38:20|||||||||4666
1607096310000|2020-12-04 15:38:30|130.6|130.5|130.6|130.5|130.6|130.5|130.6|130.5|54069
1607096320000|2020-12-04 15:38:40|130.55|130.45|130.55|130.45|130.6|130.45|130.55|130.45|6022
1607096340000|2020-12-04 15:39:00|130.6|130.5|130.6|130.5|130.6|130.5|130.6|130.45|14045
1607096350000|2020-12-04 15:39:10|||||||||7610
1607096360000|2020-12-04 15:39:20|130.65|130.55|130.65|130.5|130.65|130.55|130.65|130.5|3822
1607096370000|2020-12-04 15:39:30|130.6|130.45|130.75|130.6|130.75|130.6|130.55|130.45|39460
1607096380000|2020-12-04 15:39:40|130.8|130.65|130.8|130.7|130.85|130.75|130.8|130.6|34391
1607096390000|2020-12-04 15:39:50|||||||||651
1607096400000|2020-12-04 15:40:00|130.85|130.75|130.8|130.75|130.85|130.75|130.8|130.75|4617
1607096410000|2020-12-04 15:40:10|130.85|130.7|130.85|130.75|130.85|130.8|130.85|130.7|4707
1607096420000|2020-12-04 15:40:20||130.8||130.8||130.8||130.8|19755
1607096430000|2020-12-04 15:40:30|130.9|130.85|130.95|130.85|130.95|130.85|130.85|130.8|5607
1607096440000|2020-12-04 15:40:40|130.9|130.8|131|130.85|131|130.9|130.8|130.75|40094
1607096450000|2020-12-04 15:40:50|130.85|130.8|130.9|130.75|130.95|130.9|130.75|130.7|33341
1607096460000|2020-12-04 15:41:00|130.85|130.7|130.95|130.85|130.95|130.85|130.75|130.65|47042
1607096470000|2020-12-04 15:41:10|||||||||7592
1607096480000|2020-12-04 15:41:20||130.9||130.85||130.9||130.85|16775
1607096490000|2020-12-04 15:41:30|||||||||3049
1607096500000|2020-12-04 15:41:40|131|130.9|131.05|130.9|131.05|130.9|131|130.9|25440
1607096510000|2020-12-04 15:41:50|131|130.85|131.15|131|131.15|131|131|130.85|47325
1607096520000|2020-12-04 15:42:00|||||||||41808
1607096530000|2020-12-04 15:42:10|131.2|131.05|131.2|131.1|131.3|131.2|131.1|131|64878
1607096540000|2020-12-04 15:42:20|131.25|131.05|131.1|130.95|131.25|131.1|130.9|130.8|31066
1607096550000|2020-12-04 15:42:30|131.05|131|131.1|131|131.1|131|131.05|130.95|11552
1607096560000|2020-12-04 15:42:40|131.05|130.95|131.25|131.05|131.25|131.15|131.05|130.95|19202
1607096570000|2020-12-04 15:42:50|131.2||131.2||131.2||131.2||410
1607096580000|2020-12-04 15:43:00|131.15|131|131|130.85|131.15|131.05|130.95|130.85|29285
1607096590000|2020-12-04 15:43:10|130.95||130.95||131||130.95||200
1607096600000|2020-12-04 15:43:20|||||||||6110
1607096610000|2020-12-04 15:43:30|||||||||1941
1607096620000|2020-12-04 15:43:40|130.9|130.8|130.95|130.85|130.95|130.85|130.9|130.8|8509
1607096630000|2020-12-04 15:43:50|||||||||8935
1607096640000|2020-12-04 15:44:00|130.9|130.8|130.95|130.85|130.95|130.85|130.9|130.8|4014
1607096650000|2020-12-04 15:44:10|131|130.9|130.95|130.85|131|130.95|130.95|130.85|10205
1607096660000|2020-12-04 15:44:20|||||||||10983
1607096670000|2020-12-04 15:44:30|131|130.9|130.9|130.75|131|130.9|130.7|130.6|59983
1607096700000|2020-12-04 15:45:00|130.85|130.8|130.85|130.75|131.1|131|130.8|130.65|93164
1607096710000|2020-12-04 15:45:10||130.7||130.75||130.75||130.7|540
1607096720000|2020-12-04 15:45:20|130.8|130.7|130.8|130.7|130.8|130.7|130.8|130.7|5859
1607096730000|2020-12-04 15:45:30|||||||||1898
1607096740000|2020-12-04 15:45:40|130.85|130.75|130.85|130.75|130.85|130.75|130.8|130.75|2378
1607096750000|2020-12-04 15:45:50||130.8||130.75||130.8||130.75|500
1607096760000|2020-12-04 15:46:00|130.9|130.8|130.85|130.75|130.9|130.8|130.75|130.7|27517
1607096770000|2020-12-04 15:46:10|130.9|130.85|130.85|130.75|130.9|130.85|130.85|130.75|6600
1607096780000|2020-12-04 15:46:20|130.9|130.85|130.85|130.75|130.9|130.85|130.85|130.75|13703
1607096790000|2020-12-04 15:46:30|130.9|130.85|130.85|130.75|130.95|130.85|130.8|130.75|50544
1607096800000|2020-12-04 15:46:40|130.9|130.8|130.9|130.8|130.95|130.9|130.9|130.75|27715
1607096810000|2020-12-04 15:46:50|130.85||130.85||130.85||130.85||353
1607096820000|2020-12-04 15:47:00|130.8|130.75|130.8|130.7|130.9|130.8|130.8|130.7|42349
1607096840000|2020-12-04 15:47:20|130.85|130.8|130.85|130.7|130.85|130.8|130.85|130.7|20305
1607096850000|2020-12-04 15:47:30|130.8|130.65|130.75|130.7|130.8|130.7|130.7|130.6|65628
1607096860000|2020-12-04 15:47:40|130.8|130.75|130.75|130.65|130.8|130.75|130.75|130.6|25169
1607096870000|2020-12-04 15:47:50|130.8|130.75|130.75|130.65|130.8|130.75|130.75|130.65|986
1607096890000|2020-12-04 15:48:10|130.8||130.75||130.8||130.75||3759
1607096900000|2020-12-04 15:48:20|130.8|130.7|130.85|130.75|130.85|130.75|130.8|130.7|6071
1607096920000|2020-12-04 15:48:40|130.9|130.8|130.8|130.75|130.9|130.8|130.8|130.7|47036
1607096930000|2020-12-04 15:48:50|130.85|130.8|131|130.9|131|130.9|130.85|130.75|22007
1607096940000|2020-12-04 15:49:00|131.05|130.95|131.05|131|131.05|131|131|130.9|2567
1607096950000|2020-12-04 15:49:10|131.1|130.95|131.15|131.05|131.2|131.05|131.1|130.95|5148
1607096970000|2020-12-04 15:49:30|||||||||4000
1607096980000|2020-12-04 15:49:40|131.1|131.1|131.2|131.1|131.25|131.2|131.1|131.1|15378
1607096990000|2020-12-04 15:49:50|131.15|131.05|131.15|131.05|131.15|131.05|131.1|131|115683
1607097000000|2020-12-04 15:50:00|131.1|131.1|131.15|131.05|131.2|131.1|131.1|131.05|2485
1607097010000|2020-12-04 15:50:10|131.1|131.1|131.05|131|131.1|131.1|131.05|131|29349
1607097020000|2020-12-04 15:50:20|131|130.95|131.05|130.95|131.05|130.95|131|130.9|16110
1607097030000|2020-12-04 15:50:30|131||131.05||131.05||131||2434
1607097040000|2020-12-04 15:50:40|131.1|131|131.1|131|131.15|131.1|131.05|131|27654
1607097050000|2020-12-04 15:50:50|131.15|131.05|131.15|131.05|131.15|131.05|131.15|131.05|5860
1607097060000|2020-12-04 15:51:00||131.1||131.05||131.1||131.05|4074
1607097070000|2020-12-04 15:51:10|131.1|131|131.05|130.95|131.1|131|131.05|130.95|14496
1607097080000|2020-12-04 15:51:20|||||||||380
1607097090000|2020-12-04 15:51:30|130.9|130.9|130.9|130.8|130.9|130.9|130.85|130.7|143746
1607097100000|2020-12-04 15:51:40|130.95|130.85|130.9|130.8|130.95|130.85|130.9|130.8|7109
1607097110000|2020-12-04 15:51:50||130.85||130.8||130.85||130.8|3107
1607097120000|2020-12-04 15:52:00|||||||||5000
1607097130000|2020-12-04 15:52:10|130.85|130.75|130.85|130.75|130.85|130.75|130.85|130.75|15114
1607097140000|2020-12-04 15:52:20|130.8||130.8||130.8||130.8||2789
1607097150000|2020-12-04 15:52:30|||||||||15588
1607097160000|2020-12-04 15:52:40|130.85|130.7|130.8|130.75|130.85|130.75|130.75|130.7|32598
1607097170000|2020-12-04 15:52:50|130.75|130.7|130.7|130.65|130.75|130.7|130.7|130.65|11574
1607097180000|2020-12-04 15:53:00|||||||||3358
1607097190000|2020-12-04 15:53:10|130.65|130.6|130.65|130.6|130.65|130.6|130.65|130.6|16744
1607097200000|2020-12-04 15:53:20|130.7|130.55|130.65|130.6|130.7|130.6|130.6|130.55|34849
1607097210000|2020-12-04 15:53:30|130.6|130.55|130.6|130.55|130.6|130.55|130.6|130.55|5193
1607097220000|2020-12-04 15:53:40|130.65||130.65||130.65||130.6||5009
1607097230000|2020-12-04 15:53:50|130.6||130.6||130.6||130.6||1000
1607097240000|2020-12-04 15:54:00|130.55|130.5|130.6|130.5|130.65|130.6|130.55|130.5|27832
1607097260000|2020-12-04 15:54:20||130.55||130.5||130.55||130.5|9181
1607097270000|2020-12-04 15:54:30|130.55|130.45|130.5|130.4|130.6|130.5|130.45|130.4|39385
1607097280000|2020-12-04 15:54:40|||||||||20002
1607097290000|2020-12-04 15:54:50||130.45||130.4||130.45||130.4|7439
1607097300000|2020-12-04 15:55:00|||||||||189
1607097310000|2020-12-04 15:55:10|130.55|130.45|130.6|130.5|130.6|130.5|130.55|130.45|13926
1607097320000|2020-12-04 15:55:20|||||||||1551
1607097330000|2020-12-04 15:55:30|130.65|130.45|130.55|130.45|130.65|130.45|130.55|130.45|22061
1607097340000|2020-12-04 15:55:40|130.5|130.4|130.5|130.45|130.5|130.45|130.5|130.4|10485
1607097360000|2020-12-04 15:56:00|130.55|130.5|130.6|130.5|130.6|130.5|130.55|130.45|2089
1607097370000|2020-12-04 15:56:10|||||||||2000
1607097380000|2020-12-04 15:56:20|130.65||130.65||130.65||130.65||4152
1607097390000|2020-12-04 15:56:30|||||||||2500
1607097400000|2020-12-04 15:56:40|130.6||130.6||130.6||130.6||5081
1607097410000|2020-12-04 15:56:50|||||||||200
1607097420000|2020-12-04 15:57:00|130.55|130.45|130.55|130.5|130.6|130.5|130.55|130.45|6263
1607097430000|2020-12-04 15:57:10|130.5|130.45|130.5|130.4|130.5|130.45|130.5|130.4|15638
1607097440000|2020-12-04 15:57:20|130.45|130.35|130.45|130.35|130.5|130.35|130.45|130.35|11477
1607097450000|2020-12-04 15:57:30|130.5|130.4|130.5|130.4|130.5|130.45|130.45|130.35|20159
1607097460000|2020-12-04 15:57:40|||||||||7000
1607097470000|2020-12-04 15:57:50|130.45|130.35|130.4|130.35|130.5|130.4|130.4|130.35|11758
1607097480000|2020-12-04 15:58:00|130.45|130.4|130.45|130.4|130.45|130.4|130.45|130.35|336
1607097490000|2020-12-04 15:58:10|130.5|130.45|130.6|130.5|130.6|130.55|130.5|130.45|8175
1607097500000|2020-12-04 15:58:20||130.55||130.5||130.55||130.5|7710
1607097510000|2020-12-04 15:58:30|||||||||4708
1607097520000|2020-12-04 15:58:40|||||||||14556
1607097530000|2020-12-04 15:58:50|130.55|130.45|130.55|130.45|130.6|130.5|130.55|130.45|30236
1607097540000|2020-12-04 15:59:00||130.5||130.45||130.5||130.45|19570
1607097550000|2020-12-04 15:59:10||130.5||130.45||130.5||130.45|4264
1607097560000|2020-12-04 15:59:20|||||||||11427
1607097570000|2020-12-04 15:59:30||130.5||130.45||130.5||130.45|4429
1607097580000|2020-12-04 15:59:40|130.5||130.5||130.55||130.5||2277
1607097590000|2020-12-04 15:59:50|130.45|130.4|130.35|130.3|130.45|130.4|130.35|130.3|33601
1607097600000|2020-12-04 16:00:00|130.4|130.35|130.45|130.35|130.45|130.35|130.4|130.35|13226
1607097610000|2020-12-04 16:00:10|130.5|130.4|130.55|130.45|130.6|130.55|130.5|130.4|24403
1607097620000|2020-12-04 16:00:20|130.6||130.6||130.6||130.6||20715
1607097630000|2020-12-04 16:00:30||130.5||130.55||130.55||130.5|588
1607097640000|2020-12-04 16:00:40|130.65||130.65||130.65||130.6||32905
1607097650000|2020-12-04 16:00:50|130.6|130.6|130.7|130.65|130.7|130.65|130.6|130.55|23996
1607097660000|2020-12-04 16:01:00|130.75|130.6|130.7|130.6|130.75|130.65|130.65|130.55|8730
1607097670000|2020-12-04 16:01:10|130.65|130.55|130.65|130.55|130.7|130.55|130.65|130.55|1187
1607097680000|2020-12-04 16:01:20|130.6|130.6|130.65|130.55|130.65|130.6|130.6|130.55|7231
1607097690000|2020-12-04 16:01:30|130.6|130.6|130.65|130.55|130.65|130.6|130.6|130.55|4040
1607097700000|2020-12-04 16:01:40|130.6|130.5|130.65|130.55|130.65|130.55|130.5|130.35|142204
1607097710000|2020-12-04 16:01:50|130.7|130.6|130.7|130.55|130.75|130.65|130.65|130.55|20965
1607097720000|2020-12-04 16:02:00|130.65||130.65||130.7||130.65||1516
1607097730000|2020-12-04 16:02:10|||||||||2475
1607097740000|2020-12-04 16:02:20|130.7|130.6|130.7|130.6|130.7|130.65|130.7|130.55|17886
1607097750000|2020-12-04 16:02:30|130.75|130.65|130.75|130.65|130.75|130.7|130.75|130.65|12429
1607097760000|2020-12-04 16:02:40|130.7|130.7|130.75|130.7|130.75|130.7|130.7|130.65|6355
1607097770000|2020-12-04 16:02:50|130.8|130.75|130.8|130.75|130.8|130.75|130.75|130.75|18054
1607097780000|2020-12-04 16:03:00|130.85|130.8|130.75|130.7|130.85|130.8|130.75|130.7|12271
1607097790000|2020-12-04 16:03:10|130.8||130.8||130.8||130.8||3700
1607097800000|2020-12-04 16:03:20|130.85|130.75|130.8|130.7|130.85|130.75|130.8|130.7|6615
1607097820000|2020-12-04 16:03:40||130.75||130.75||130.75||130.75|2947
1607097830000|2020-12-04 16:03:50|130.85||130.85||130.85||130.85||5863
1607097840000|2020-12-04 16:04:00||130.7||130.75||130.75||130.7|35059
1607097850000|2020-12-04 16:04:10|130.8|130.7|130.85|130.75|130.85|130.75|130.8|130.7|13772
1607097860000|2020-12-04 16:04:20|130.9|130.8|130.9|130.85|130.95|130.85|130.85|130.8|21663
1607097870000|2020-12-04 16:04:30|130.95||130.9||130.95||130.9||94862
1607097880000|2020-12-04 16:04:40|130.95|130.8|130.9|130.75|130.95|130.85|130.8|130.75|47842
1607097890000|2020-12-04 16:04:50|130.85|130.8|130.9|130.8|130.9|130.85|130.8|130.75|13008
1607097900000|2020-12-04 16:05:00|130.95|130.75|131|130.95|131|130.95|130.95|130.75|6312
1607097910000|2020-12-04 16:05:10||130.9||130.9||130.9||130.9|13201
1607097920000|2020-12-04 16:05:20|131.05|130.95|131.05|130.95|131.05|130.95|131.05|130.95|4974
1607097930000|2020-12-04 16:05:30|131.1|131|131.15|131.05|131.2|131.05|131.1|131|28480
1607097940000|2020-12-04 16:05:40|131.1|131|131.25|131.15|131.25|131.15|131.1|131|28748
1607097950000|2020-12-04 16:05:50|131.2|131.2|131.2|131.15|131.2|131.2|131.2|131.15|77
1607097960000|2020-12-04 16:06:00|131.15|131.1|131.2|131.1|131.2|131.15|131.15|131.1|26899
1607097970000|2020-12-04 16:06:10|131.15|131.05|131.15|131.05|131.15|131.1|131.1|131.05|13449
1607097980000|2020-12-04 16:06:20|131.1|131|131.1|131.05|131.15|131.05|131.1|131|20102
1607097990000|2020-12-04 16:06:30|131.15|131.1|131.15|131.1|131.15|131.1|131.15|131.1|16839
1607098000000|2020-12-04 16:06:40|131.1|131.05|131.1|131|131.1|131.1|131.1|131|25620
1607098010000|2020-12-04 16:06:50|131.05|130.95|131|130.9|131.1|131|130.95|130.9|44428
1607098020000|2020-12-04 16:07:00|||||||||1831
1607098030000|2020-12-04 16:07:10|131.05|130.95|131.1|130.95|131.1|131.05|131|130.95|31942
1607098040000|2020-12-04 16:07:20||131||131||131||131|3827
1607098050000|2020-12-04 16:07:30|131.15|131.05|131.15|131.05|131.15|131.05|131.15|131.05|4519
1607098060000|2020-12-04 16:07:40|||||||||6359
1607098070000|2020-12-04 16:07:50|||||||||1
1607098080000|2020-12-04 16:08:00|131.2|131.1|131.2|131.15|131.2|131.15|131.2|131.05|14217
1607098090000|2020-12-04 16:08:10|131.25|131.2|131.3|131.2|131.3|131.2|131.2|131.15|20510
1607098100000|2020-12-04 16:08:20||131.25||131.25||131.25||131.25|9105
1607098110000|2020-12-04 16:08:30|131.35|131.3|131.3|131.2|131.35|131.3|131.3|131.2|27322
1607098120000|2020-12-04 16:08:40|131.25|131.15|130.9|130.75|131.25|131.15|130.85|130.75|119744
1607098130000|2020-12-04 16:08:50|130.85|130.7|130.9|130.85|130.9|130.85|130.8|130.7|19459
1607098140000|2020-12-04 16:09:00|130.85|130.8|130.9|130.8|130.9|130.8|130.85|130.7|43329
1607098150000|2020-12-04 16:09:10|130.85|130.75|130.85|130.75|130.85|130.75|130.85|130.75|4659
1607098160000|2020-12-04 16:09:20|130.8|130.7|130.7|130.6|130.8|130.7|130.7|130.6|26449
1607098170000|2020-12-04 16:09:30|130.75|130.65|130.85|130.8|130.85|130.8|130.75|130.6|43027
1607098180000|2020-12-04 16:09:40|130.9|130.85|130.95|130.9|131|130.9|130.9|130.85|44276
1607098190000|2020-12-04 16:09:50|130.9|130.85|130.65|130.6|130.95|130.85|130.65|130.6|47346
1607098200000|2020-12-04 16:10:00|130.6|130.55|130.7|130.55|130.7|130.55|130.5|130.4|55180
1607098220000|2020-12-04 16:10:20|130.65||130.65||130.7||130.65||4857
1607098230000|2020-12-04 16:10:30|130.6|130.5|130.45|130.35|130.6|130.5|130.4|130.35|32346
1607098240000|2020-12-04 16:10:40|130.4|130.3|130.3|130.2|130.4|130.35|130.15|130.1|41993
1607098250000|2020-12-04 16:10:50|130.25|130.25|130.3|130.2|130.3|130.25|130.25|130.2|7840
1607098260000|2020-12-04 16:11:00|130.35|130.3|130.35|130.25|130.35|130.3|130.3|130.25|14748
1607098270000|2020-12-04 16:11:10|130.3||130.3||130.35||130.3||33609
1607098280000|2020-12-04 16:11:20|130.35|130.3|130.6|130.45|130.6|130.45|130.35|130.3|43052
1607098290000|2020-12-04 16:11:30|130.65|130.5|130.6|130.55|130.65|130.55|130.6|130.5|7032
1607098300000|2020-12-04 16:11:40|130.55|130.5|130.55|130.45|130.55|130.5|130.55|130.45|4097
1607098320000|2020-12-04 16:12:00|130.5|130.4|130.5|130.4|130.5|130.4|130.45|130.3|26551
1607098330000|2020-12-04 16:12:10|||||||||1512
1607098340000|2020-12-04 16:12:20|||||||||158
1607098360000|2020-12-04 16:12:40|130.45|130.35|130.45|130.35|130.45|130.35|130.45|130.35|6450
1607098370000|2020-12-04 16:12:50|130.4|130.4|130.45|130.35|130.45|130.4|130.4|130.35|2787
1607098380000|2020-12-04 16:13:00|130.4|130.3|130.4|130.3|130.45|130.35|130.3|130.2|29687
1607098390000|2020-12-04 16:13:10|130.45|130.35|130.5|130.4|130.5|130.4|130.45|130.35|21356
1607098400000|2020-12-04 16:13:20|130.45|130.35|130.55|130.5|130.55|130.5|130.45|130.35|32585
1607098410000|2020-12-04 16:13:30|130.6|130.55|130.6|130.5|130.65|130.55|130.6|130.5|9493
1607098420000|2020-12-04 16:13:40|130.65|130.55|130.6|130.5|130.65|130.55|130.6|130.5|1000
1607098430000|2020-12-04 16:13:50|130.55||130.65||130.65||130.55||10322
1607098440000|2020-12-04 16:14:00|130.6|130.55|130.6|130.5|130.6|130.55|130.6|130.5|737
1607098460000|2020-12-04 16:14:20|130.55|130.55|130.45|130.35|130.55|130.55|130.45|130.35|38014
1607098470000|2020-12-04 16:14:30|130.5|130.4|130.5|130.45|130.5|130.45|130.5|130.4|12968
1607098480000|2020-12-04 16:14:40|130.55|130.5|130.6|130.5|130.65|130.55|130.55|130.45|6436
1607098490000|2020-12-04 16:14:50||130.45||130.45||130.45||130.45|28420
1607098500000|2020-12-04 16:15:00||130.5||130.5||130.5||130.5|859
1607098520000|2020-12-04 16:15:20|130.55|130.45|130.55|130.45|130.55|130.45|130.55|130.45|12345
1607098530000|2020-12-04 16:15:30|||||||||3805
1607098540000|2020-12-04 16:15:40|130.45|130.4|130.45|130.35|130.45|130.4|130.45|130.35|24572
1607098550000|2020-12-04 16:15:50|130.4|130.4|130.4|130.3|130.4|130.4|130.4|130.3|100776
1607098560000|2020-12-04 16:16:00|130.35|130.35|130.35|130.25|130.4|130.35|130.35|130.25|25252
1607098570000|2020-12-04 16:16:10|||||||||3069
1607098580000|2020-12-04 16:16:20|130.4|130.3|130.55|130.45|130.55|130.45|130.35|130.25|95134
1607098590000|2020-12-04 16:16:30|130.6|130.5|130.6|130.5|130.6|130.5|130.6|130.45|18021
1607098600000|2020-12-04 16:16:40|||||||||6399
1607098610000|2020-12-04 16:16:50|130.55|130.45|130.4|130.3|130.6|130.45|130.4|130.3|18067
1607098620000|2020-12-04 16:17:00||130.35||130.3||130.35||130.3|9311
1607098630000|2020-12-04 16:17:10|130.35|130.35|130.3|130.2|130.35|130.35|130.3|130.2|23609
1607098640000|2020-12-04 16:17:20|||||||||15192
1607098650000|2020-12-04 16:17:30|130.35|130.25|130.35|130.25|130.35|130.25|130.35|130.25|4723
1607098660000|2020-12-04 16:17:40|130.4|130.3|130.3|130.25|130.45|130.4|130.3|130.25|14533
1607098670000|2020-12-04 16:17:50|130.35|130.3|130.3|130.25|130.45|130.35|130.3|130.25|24436
1607098680000|2020-12-04 16:18:00|130.25|130.2|130.15|130.1|130.3|130.2|130.15|130.1|39222
1607098690000|2020-12-04 16:18:10|130.1|130.05|130.15|130.05|130.15|130.05|130.1|130.05|20413
1607098700000|2020-12-04 16:18:20||130.1||130.05||130.1||130.05|9242
1607098710000|2020-12-04 16:18:30|130.2|130.1|130.25|130.15|130.3|130.25|130.2|130.1|137784
1607098720000|2020-12-04 16:18:40|||||||||1863
1607098730000|2020-12-04 16:18:50||130.2||130.15||130.2||130.15|9823
1607098740000|2020-12-04 16:19:00|130.2|130.1|130.2|130.1|130.3|130.2|130.2|130.1|44557
1607098750000|2020-12-04 16:19:10|130.25|130.15|130.35|130.25|130.4|130.3|130.25|130.15|33557
1607098760000|2020-12-04 16:19:20|130.4|130.3|130.45|130.3|130.45|130.3|130.4|130.3|7790
1607098770000|2020-12-04 16:19:30|||||||||4186
1607098780000|2020-12-04 16:19:40|||||||||5318
1607098790000|2020-12-04 16:19:50|130.4|130.35|130.35|130.25|130.45|130.4|130.35|130.25|23926
1607098800000|2020-12-04 16:20:00|130.3|130.2|130.25|130.15|130.3|130.25|130.2|130.15|53790
1607098810000|2020-12-04 16:20:10|130.3|130.2|130.25|130.15|130.3|130.2|130.2|130.15|24236
1607098820000|2020-12-04 16:20:20|130.2|130.2|130.2|130.1|130.25|130.2|130.2|130.1|48027
1607098830000|2020-12-04 16:20:30|130.25|130.15|130.25|130.15|130.25|130.15|130.2|130.1|8193
1607098840000|2020-12-04 16:20:40|130.2|130.1|130.2|130.1|130.25|130.15|130.2|130.1|3734
1607098850000|2020-12-04 16:20:50|130.25|130.15|130.35|130.25|130.35|130.25|130.15|130.05|53997
1607098860000|2020-12-04 16:21:00|130.4|130.2|130.35|130.2|130.45|130.3|130.25|130.2|11511
1607098870000|2020-12-04 16:21:10|130.25|130.15|130.15|130|130.35|130.15|130.05|129.95|99455
1607098880000|2020-12-04 16:21:20|130.1|130.05|130.2|130.1|130.2|130.1|130.1|130.05|21873
1607098890000|2020-12-04 16:21:30|130.25|130.15|130.2|130.05|130.25|130.15|129.95|129.9|42100
1607098900000|2020-12-04 16:21:40|130.25|130.1|130.25|130.2|130.3|130.25|130.25|130.1|6415
1607098910000|2020-12-04 16:21:50|130.3|130.15|130.25|130.1|130.3|130.15|130.2|130.1|19203
1607098920000|2020-12-04 16:22:00|130.2|130.15|130.25|130.15|130.25|130.2|130.2|130.1|26511
1607098930000|2020-12-04 16:22:10|||||||||26843
1607098940000|2020-12-04 16:22:20|130.2|130.2|130.25|130.15|130.3|130.2|130.2|130.1|17567
1607098950000|2020-12-04 16:22:30|130.2|130.1|130.25|130.15|130.25|130.15|130.2|130.1|23036
1607098960000|2020-12-04 16:22:40||130.2||130.15||130.2||130.15|22382
1607098970000|2020-12-04 16:22:50|130.3|130.2|130.25|130.2|130.3|130.2|130.25|130.15|17157
1607098980000|2020-12-04 16:23:00|130.3|130.25|130.25|130.15|130.3|130.25|130.2|130.1|40373
1607098990000|2020-12-04 16:23:10|||||||||7375
1607099000000|2020-12-04 16:23:20|||||||||4261
1607099010000|2020-12-04 16:23:30|130.3|130.2|130.3|130.2|130.3|130.25|130.25|130.15|43977
1607099020000|2020-12-04 16:23:40|||||||||768
1607099030000|2020-12-04 16:23:50|130.35|130.25|130.6|130.55|130.6|130.55|130.35|130.25|89750
1607099040000|2020-12-04 16:24:00|130.55|130.5|130.7|130.6|130.7|130.6|130.55|130.5|25306
1607099050000|2020-12-04 16:24:10|130.75|130.65|130.7|130.65|130.75|130.7|130.7|130.6|18262
1607099060000|2020-12-04 16:24:20||130.6||130.6||130.6||130.6|12408
1607099070000|2020-12-04 16:24:30|130.75|130.65|130.75|130.7|130.75|130.7|130.75|130.6|20571
1607099080000|2020-12-04 16:24:40|130.8|130.75|130.8|130.7|130.8|130.75|130.8|130.7|10354
1607099090000|2020-12-04 16:24:50|130.75|130.65|130.75|130.65|130.8|130.7|130.75|130.65|49003
1607099100000|2020-12-04 16:25:00|130.7|130.6|130.7|130.6|130.7|130.6|130.65|130.6|12139
1607099110000|2020-12-04 16:25:10||130.65||130.65||130.65||130.65|445
1607099120000|2020-12-04 16:25:20|130.65|130.6|130.65|130.6|130.65|130.6|130.65|130.55|36289
1607099130000|2020-12-04 16:25:30|130.7||130.7||130.7||130.65||14819
1607099140000|2020-12-04 16:25:40|130.75|130.65|130.75|130.65|130.75|130.7|130.7|130.6|23973
1607099150000|2020-12-04 16:25:50|130.8|130.6|130.75|130.65|130.8|130.7|130.7|130.6|13323
1607099160000|2020-12-04 16:26:00|130.7|130.6|130.7|130.6|130.75|130.6|130.7|130.6|9033
1607099170000|2020-12-04 16:26:10|130.65|130.65|130.7|130.6|130.7|130.65|130.65|130.6|29328
1607099180000|2020-12-04 16:26:20|130.65|130.65|130.75|130.65|130.75|130.65|130.65|130.65|13317
1607099190000|2020-12-04 16:26:30|130.7|130.7|130.75|130.65|130.75|130.7|130.7|130.65|1676
1607099200000|2020-12-04 16:26:40|130.8|130.7|130.8|130.7|130.8|130.75|130.75|130.7|8163
1607099210000|2020-12-04 16:26:50|||||||||56049
1607099220000|2020-12-04 16:27:00|130.85|130.75|130.9|130.85|130.95|130.9|130.8|130.7|23278
1607099230000|2020-12-04 16:27:10|130.95|130.9|130.95|130.85|130.95|130.9|130.95|130.85|95510
1607099240000|2020-12-04 16:27:20|130.9|130.9|130.95|130.85|131|130.9|130.9|130.8|45605
1607099250000|2020-12-04 16:27:30|130.9|130.9|130.95|130.85|130.95|130.9|130.9|130.85|10288
1607099260000|2020-12-04 16:27:40|131|130.9|130.95|130.9|131|130.9|130.95|130.85|34158
1607099270000|2020-12-04 16:27:50|131|130.95|130.95|130.9|131|130.95|130.95|130.85|13957
1607099280000|2020-12-04 16:28:00|130.9|130.85|130.9|130.8|131|130.9|130.85|130.8|64663
1607099290000|2020-12-04 16:28:10|||||||||5232
1607099300000|2020-12-04 16:28:20|130.85|130.75|130.75|130.65|130.85|130.75|130.7|130.65|15424
1607099310000|2020-12-04 16:28:30|130.65|130.6|130.8|130.7|130.8|130.75|130.65|130.55|36100
1607099320000|2020-12-04 16:28:40|130.75|130.65|130.85|130.75|130.85|130.75|130.75|130.65|46870
1607099330000|2020-12-04 16:28:50|||||||||3957
1607099340000|2020-12-04 16:29:00|130.8|130.7|130.6|130.5|130.8|130.75|130.6|130.5|63896
1607099350000|2020-12-04 16:29:10|130.55|130.45|130.55|130.5|130.6|130.5|130.5|130.45|21092
1607099360000|2020-12-04 16:29:20|130.5|130.45|130.8|130.65|130.8|130.75|130.5|130.45|218926
1607099370000|2020-12-04 16:29:30|130.75|130.6|130.55|130.4|130.75|130.6|130.55|130.4|59206
1607099380000|2020-12-04 16:29:40|130.5|130.35|130.05|129.8|130.55|130.35|129.75|129.3|187980
1607099390000|2020-12-04 16:29:50|130.1|129.85|130.4|130.25|130.45|130.25|130.1|129.85|45910
1607328010000|2020-12-07 08:00:10|131.1|130.8|131.7|131.35|131.7|131.5|131.1|130.8|233215
1607328020000|2020-12-07 08:00:20|131.65|131.25|131.35|130.95|131.65|131.25|131.35|130.9|63545
1607328030000|2020-12-07 08:00:30|131.3||131.25||131.3||131.25||27678
1607328040000|2020-12-07 08:00:40|||||||||26352
1607328050000|2020-12-07 08:00:50|131.3|131|132|131.55|132|131.55|131.3|131|77023
1607328060000|2020-12-07 08:01:00|131.95|131.6|131.3|130.8|131.95|131.7|131.2|130.75|47149
1607328070000|2020-12-07 08:01:10|131.25|130.75|130.9|130.6|131.25|130.75|130.9|130.6|37388
1607328080000|2020-12-07 08:01:20|||||||||27747
1607328090000|2020-12-07 08:01:30|130.85|130.8|131.15|130.75|131.15|130.8|130.85|130.6|82739
1607328100000|2020-12-07 08:01:40|131.2|130.8|131.25|130.9|131.3|130.95|131.2|130.8|27918
1607328110000|2020-12-07 08:01:50|131.2|130.85|131.25|130.95|131.25|130.95|130.95|130.6|35180
1607328120000|2020-12-07 08:02:00|131.3|131|131.25|130.95|131.8|131.25|131.25|130.85|58151
1607328130000|2020-12-07 08:02:10|131.2|130.9|131.55|131.15|131.65|131.15|131.1|130.85|12103
1607328140000|2020-12-07 08:02:20|131.5|131.1|131.4|131.1|131.5|131.1|131.4|131.1|57031
1607328150000|2020-12-07 08:02:30|131.35|131.05|130.8|130.55|131.35|131.05|130.7|130.55|46374
1607328160000|2020-12-07 08:02:40|130.9|130.6|130.65|130.4|130.9|130.6|130.5|130.4|19890
1607328170000|2020-12-07 08:02:50|||||||||40787
1607328180000|2020-12-07 08:03:00|||||||||14068
1607328190000|2020-12-07 08:03:10|130.6|130.35|130.85|130.5|130.9|130.6|130.5|130.35|51484
1607328200000|2020-12-07 08:03:20|130.75|130.45|130.75|130.5|130.75|130.6|130.6|130.3|95140
1607328210000|2020-12-07 08:03:30|130.9|130.55|130.75|130.55|130.9|130.6|130.75|130.55|32991
1607328220000|2020-12-07 08:03:40||130.7||130.55||130.7||130.55|9860
1607328230000|2020-12-07 08:03:50|130.9|130.6|130.75|130.55|130.9|130.6|130.75|130.55|19756
1607328240000|2020-12-07 08:04:00|130.9|130.6|130.9|130.7|130.9|130.75|130.75|130.55|186789
1607328250000|2020-12-07 08:04:10|131|130.75|130.9|130.65|131|130.75|130.85|130.65|41727
1607328260000|2020-12-07 08:04:20|130.95|130.7|131.1|130.75|131.1|130.85|130.75|130.7|35772
1607328270000|2020-12-07 08:04:30|131.05|130.95|131|130.7|131.1|130.95|131|130.7|22696
1607328280000|2020-12-07 08:04:40|131.05|130.8|131.1|130.85|131.1|130.85|131.05|130.8|21195
1607328290000|2020-12-07 08:04:50|||||||||81254
1607328300000|2020-12-07 08:05:00|131.15|130.9|131.75|131.4|131.8|131.45|131.15|130.9|21554
1607328310000|2020-12-07 08:05:10|131.7|131.35|131.35|131|131.7|131.4|131.3|130.95|70682
1607328320000|2020-12-07 08:05:20|131.3|130.95|131.25|130.95|131.3|130.95|131.2|130.9|29075
1607328330000|2020-12-07 08:05:30|131.3|130.9|131.05|130.9|131.3|130.9|131.05|130.9|50429
1607328340000|2020-12-07 08:05:40|131.2|130.95|131.2|130.95|131.35|131.05|131.2|130.95|31579
1607328350000|2020-12-07 08:05:50|131.15|130.9|131.1|130.85|131.15|130.9|130.95|130.8|38479
1607328360000|2020-12-07 08:06:00|131.05|130.8|130.95|130.65|131.05|130.8|130.8|130.65|24945
1607328370000|2020-12-07 08:06:10|130.9|130.7|131.2|130.95|131.2|130.95|130.9|130.7|19061
1607328380000|2020-12-07 08:06:20|131.3|131|131.4|131.05|131.4|131.05|131.3|131|5586
1607328390000|2020-12-07 08:06:30|131.45|131.1|131.45|131.15|131.45|131.15|131.4|131.1|26597
1607328400000|2020-12-07 08:06:40|131.4|131.2|131.75|131.4|131.75|131.4|131.25|131.15|46629
1607328410000|2020-12-07 08:06:50|131.8|131.45|131.75|131.5|131.8|131.5|131.75|131.45|173875
1607328420000|2020-12-07 08:07:00|131.8|131.8|131.55|131.3|131.9|131.8|131.55|131.25|36928
1607328430000|2020-12-07 08:07:10|131.5|131.25|131.6|131.25|131.65|131.25|131.25|131.1|66644
1607328440000|2020-12-07 08:07:20|131.65|131.3|131.7|131.35|131.75|131.35|131.65|131.3|8664
1607328450000|2020-12-07 08:07:30|131.65|131.3|131.25|131|131.65|131.35|131.25|131|40816
1607328460000|2020-12-07 08:07:40|131.2|131.05|131.45|131.2|131.55|131.25|131.1|131|34049
1607328470000|2020-12-07 08:07:50||131.25||131.25||131.25||131.25|71767
1607328480000|2020-12-07 08:08:00|131.55|131.3|131.85|131.55|131.9|131.55|131.55|131.3|16482
1607328490000|2020-12-07 08:08:10|131.9|131.6|132|131.75|132|131.75|131.9|131.6|53041
1607328500000|2020-12-07 08:08:20|||||||||20344
1607328510000|2020-12-07 08:08:30|131.95|131.7|131.9|131.65|132|131.8|131.85|131.65|92817
1607328520000|2020-12-07 08:08:40|131.95|131.7|131.75|131.4|132|131.7|131.75|131.4|35384
1607328530000|2020-12-07 08:08:50|131.7|131.35|131.65|131.3|131.7|131.4|131.55|131.3|56999
1607328540000|2020-12-07 08:09:00||131.35||131.35||131.35||131.35|17909
1607328550000|2020-12-07 08:09:10|131.6|131.3|131.55|131.3|131.6|131.3|131.55|131.3|5961
1607328560000|2020-12-07 08:09:20|131.6|131.35|132|131.75|132|131.75|131.6|131.35|38732
1607328570000|2020-12-07 08:09:30|131.95|131.7|131.55|131.3|132|131.75|131.55|131.3|16793
1607328580000|2020-12-07 08:09:40|131.5|131.25|131.55|131.3|131.55|131.3|131.1|130.75|46808
1607328590000|2020-12-07 08:09:50|131.5|131.25|131.5|131.2|131.5|131.25|131.5|131.2|13905
1607328600000|2020-12-07 08:10:00|131.45|131.15|131.25|131.05|131.45|131.15|131.25|131.05|16544
1607328610000|2020-12-07 08:10:10|131.35|131.1|131.4|131.2|131.5|131.2|131.35|131.1|20503
1607328620000|2020-12-07 08:10:20|131.45|131.15|131.55|131.3|131.6|131.3|131.45|131.15|20485
1607328630000|2020-12-07 08:10:30|131.6|131.45|131.5|131.35|131.65|131.5|131.5|131.35|27194
1607328640000|2020-12-07 08:10:40|131.6|131.4|131.5|131.25|131.8|131.5|131.4|131.2|18469
1607328650000|2020-12-07 08:10:50|131.55|131.3|131.55|131.25|131.6|131.35|131.55|131.25|11591
1607328660000|2020-12-07 08:11:00|||||||||12463
1607328670000|2020-12-07 08:11:10|131.5|131.2|131.45|131.2|131.5|131.2|131.45|131.2|44250
1607328680000|2020-12-07 08:11:20|131.4|131.15|131.3|130.95|131.4|131.15|130.95|130.7|197005
1607328690000|2020-12-07 08:11:30|131.2|131|131.45|131.15|131.45|131.15|131.2|131|56232
1607328700000|2020-12-07 08:11:40|131.4|131.1|131.2|131|131.4|131.1|131.05|130.85|78915
1607328710000|2020-12-07 08:11:50|131.15|130.95|130.95|130.85|131.15|130.95|130.95|130.85|19126
1607328720000|2020-12-07 08:12:00|130.9|130.8|130.9|130.7|131.05|130.8|130.85|130.7|14297
1607328730000|2020-12-07 08:12:10|130.85|130.65|131.3|130.95|131.3|131|130.75|130.55|134187
1607328740000|2020-12-07 08:12:20|131.25|130.9|131.15|130.9|131.25|130.9|131.15|130.85|13481
1607328750000|2020-12-07 08:12:30|131.2|130.85|131.1|130.95|131.2|131|131.1|130.85|9535
1607328760000|2020-12-07 08:12:40|131.05|130.9|131.1|130.9|131.25|130.95|130.9|130.7|22595
1607328770000|2020-12-07 08:12:50||130.85||130.85||130.85||130.85|4175
1607328780000|2020-12-07 08:13:00||130.9||130.9||130.9||130.9|44585
1607328790000|2020-12-07 08:13:10|131.15|130.95|131.35|131.05|131.4|131.05|131.15|130.9|19984
1607328800000|2020-12-07 08:13:20|131.3||131.3||131.3||131.3||15662
1607328810000|2020-12-07 08:13:30|131.4|131.1|131.3|131.1|131.4|131.15|131.3|131.1|5486
1607328820000|2020-12-07 08:13:40|131.4|131.15|131.75|131.5|131.8|131.5|131.4|131.15|7253
1607328830000|2020-12-07 08:13:50|131.8||131.8||131.8||131.8||24064
1607328840000|2020-12-07 08:14:00|131.85|131.55|131.9|131.7|131.9|131.7|131.85|131.55|5345
1607328850000|2020-12-07 08:14:10|131.85|131.65|131.9|131.75|131.9|131.75|131.6|131.4|69182
1607328860000|2020-12-07 08:14:20|131.95|131.7|132|131.85|132|131.85|131.95|131.7|5331
1607328870000|2020-12-07 08:14:30|132.1|131.9|132.5|132.3|132.5|132.3|132.1|131.9|26590
1607328880000|2020-12-07 08:14:40|||||||||8774
1607328890000|2020-12-07 08:14:50|||||||||4499
1607328900000|2020-12-07 08:15:00|||||||||97110
1607328910000|2020-12-07 08:15:10|132.6|132.35|132.6|132.35|132.6|132.4|132.3|132.2|47354
1607328920000|2020-12-07 08:15:20|132.65|132.4|132.85|132.55|132.85|132.55|132.55|132.4|19744
1607328930000|2020-12-07 08:15:30|132.9|132.6|132.9|132.65|132.9|132.7|132.75|132.55|9420
1607328940000|2020-12-07 08:15:40|132.85|132.6|132.7|132.5|132.85|132.65|132.65|132.4|32880
1607328950000|2020-12-07 08:15:50|132.65|132.55|132.7|132.5|132.8|132.55|132.65|132.5|45405
1607328960000|2020-12-07 08:16:00|||||||||95800
1607328970000|2020-12-07 08:16:10|132.75|132.55|132.9|132.75|132.9|132.75|132.65|132.55|29515
1607328980000|2020-12-07 08:16:20|132.95|132.8|133|132.85|133|132.85|132.9|132.8|17095
1607328990000|2020-12-07 08:16:30|132.95|132.8|132.8|132.55|132.95|132.8|132.7|132.5|19714
1607329000000|2020-12-07 08:16:40|132.85|132.6|132.85|132.65|132.85|132.65|132.85|132.6|16885
1607329010000|2020-12-07 08:16:50|132.95|132.75|132.9|132.75|132.95|132.8|132.9|132.75|65844
1607329020000|2020-12-07 08:17:00|132.75|132.7|132.85|132.65|132.9|132.7|132.75|132.65|16223
1607329030000|2020-12-07 08:17:10|132.8|132.6|132.65|132.35|132.8|132.6|132.55|132.25|169932
1607329040000|2020-12-07 08:17:20|132.7|132.4|132.65|132.45|132.7|132.6|132.65|132.4|26730
1607329050000|2020-12-07 08:17:30|132.6|132.4|132.3|132.1|132.6|132.4|132.3|132.1|15646
1607329060000|2020-12-07 08:17:40|132.35|132.15|132.55|132.3|132.6|132.3|132.35|132.15|60765
1607329070000|2020-12-07 08:17:50|132.5|132.25|132.4|132.15|132.5|132.25|132.35|132.1|34898
1607329080000|2020-12-07 08:18:00|132.45||132.4||132.45||132.4||931
1607329090000|2020-12-07 08:18:10|132.35|132.1|132.1|131.85|132.35|132.15|132|131.8|17636
1607329110000|2020-12-07 08:18:30|132.2|131.9|132.25|132.05|132.35|132.1|132.1|131.9|25832
1607329120000|2020-12-07 08:18:40|||||||||5916
1607329130000|2020-12-07 08:18:50|132.2|132.1|132.1|131.95|132.2|132.1|132.05|131.95|16985
1607329140000|2020-12-07 08:19:00|132.05|131.9|132.2|132|132.25|132|132|131.9|6033
1607329150000|2020-12-07 08:19:10|132.15|132.05|132.15|132|132.15|132.05|132.15|132|14145
1607329160000|2020-12-07 08:19:20|132.1|131.95|132.1|131.95|132.1|131.95|132.1|131.95|6885
1607329170000|2020-12-07 08:19:30|132.2|132|132.3|132.1|132.4|132.15|132.2|132|11357
1607329180000|2020-12-07 08:19:40|132.25|132.05|132.3|132.05|132.35|132.05|132.1|132|12182
1607329190000|2020-12-07 08:19:50|132.35|132.1|132.3|132.05|132.35|132.1|132.3|132.05|3372
1607329200000|2020-12-07 08:20:00|132.25|132|132.15|132|132.25|132.05|132.15|132|2833
1607329210000|2020-12-07 08:20:10||132.05||132||132.05||132|16350
1607329220000|2020-12-07 08:20:20|132.2|132.05|132.5|132.25|132.55|132.25|132.1|132.05|36570
1607329230000|2020-12-07 08:20:30|||||||||14606
1607329240000|2020-12-07 08:20:40|132.45|132.2|131.9|131.75|132.45|132.2|131.9|131.7|39157
1607329250000|2020-12-07 08:20:50|131.85|131.8|131.85|131.75|131.95|131.8|131.85|131.75|4631
1607329260000|2020-12-07 08:21:00|131.9|131.85|132.1|131.9|132.1|131.9|131.85|131.75|24398
1607329270000|2020-12-07 08:21:10||131.85||131.9||131.9||131.85|22306
1607329280000|2020-12-07 08:21:20|132.15|131.95|132.1|131.9|132.15|131.95|132.1|131.9|7138
1607329290000|2020-12-07 08:21:30|132.05||132||132.05||132||212
1607329310000|2020-12-07 08:21:50|131.95|131.85|131.9|131.7|131.95|131.85|131.9|131.7|18016
1607329320000|2020-12-07 08:22:00|131.95|131.75|132.05|131.85|132.05|131.9|131.9|131.75|37942
1607329330000|2020-12-07 08:22:10|132.15|131.9|132.2|132.1|132.4|132.2|132.15|131.9|7672
1607329340000|2020-12-07 08:22:20||132.05||132.05||132.1||132.05|1115
1607329350000|2020-12-07 08:22:30|||||||||7591
1607329360000|2020-12-07 08:22:40|132.15|132.1|132.1|132|132.15|132.1|132.1|132|12129
1607329370000|2020-12-07 08:22:50|132.05|132.05|131.9|131.8|132.2|132.1|131.9|131.8|27529
1607329380000|2020-12-07 08:23:00|131.85|131.75|132|131.8|132.05|131.85|131.85|131.75|18776
1607329390000|2020-12-07 08:23:10|131.95|131.75|131.6|131.5|131.95|131.75|131.6|131.5|25446
1607329400000|2020-12-07 08:23:20|131.65|131.45|131.6|131.45|131.65|131.45|131.5|131.45|10661
1607329410000|2020-12-07 08:23:30|131.55|131.5|131.7|131.5|131.7|131.55|131.55|131.45|16351
1607329420000|2020-12-07 08:23:40|131.65|131.55|131.5|131.4|131.65|131.55|131.45|131.35|30671
1607329430000|2020-12-07 08:23:50|131.45|131.35|131.5|131.35|131.5|131.35|131.45|131.35|20270
1607329440000|2020-12-07 08:24:00|131.45|131.4|131.45|131.25|131.45|131.4|131.4|131.25|32071
1607329450000|2020-12-07 08:24:10|||||||||7333
1607329460000|2020-12-07 08:24:20|131.5|131.3|131.65|131.4|131.65|131.45|131.5|131.3|10572
1607329470000|2020-12-07 08:24:30|131.55|131.35|131.5|131.35|131.55|131.35|131.5|131.35|4810
1607329480000|2020-12-07 08:24:40|||||||||19123
1607329490000|2020-12-07 08:24:50|131.45|131.3|131.4|131.25|131.45|131.3|131.4|131.25|9092
1607329500000|2020-12-07 08:25:00|131.35|131.2|131.1|131|131.35|131.2|131.1|131|52871
1607329510000|2020-12-07 08:25:10|||||||||489
1607329520000|2020-12-07 08:25:20|131.15|131.05|131.1|131|131.3|131.1|131.1|131|19604
1607329530000|2020-12-07 08:25:30|131.15|131.05|131|130.9|131.15|131.05|131|130.9|44100
1607329540000|2020-12-07 08:25:40|131.05|130.95|131.2|131|131.25|131.05|131.05|130.95|26346
1607329550000|2020-12-07 08:25:50|131.1|130.95|131.15|131|131.3|131.05|131|130.9|17536
1607329560000|2020-12-07 08:26:00|131.1|131.1|131.2|131.05|131.25|131.1|131.05|130.95|16198
1607329570000|2020-12-07 08:26:10|131.15|131.1|131.15|130.95|131.15|131.1|131|130.8|52104
1607329580000|2020-12-07 08:26:20|131.2|131|131.25|131|131.3|131.1|131.2|131|171
1607329590000|2020-12-07 08:26:30||131.05||131.1||131.1||131.05|2736
1607329600000|2020-12-07 08:26:40|131.3|131.15|131.25|131.05|131.45|131.3|131.2|131.05|31189
1607329610000|2020-12-07 08:26:50|131.3|131.1|131.3|131.15|131.4|131.3|131.2|131.05|41634
1607329620000|2020-12-07 08:27:00|131.25|131.2|131.3|131.15|131.3|131.2|131.2|131.15|45111
1607329640000|2020-12-07 08:27:20|131.25|131.1|131.2|131.05|131.3|131.15|131.2|131.05|189761
1607329650000|2020-12-07 08:27:30|131.15|131.1|131.5|131.35|131.5|131.4|131.15|131.1|13792
1607329660000|2020-12-07 08:27:40|131.55|131.4|131.55|131.45|131.55|131.45|131.55|131.4|3750
1607329670000|2020-12-07 08:27:50|131.6|131.5|131.6|131.5|131.6|131.5|131.6|131.5|11961
1607329680000|2020-12-07 08:28:00|131.65|131.6|131.7|131.6|131.7|131.6|131.65|131.55|12174
1607329690000|2020-12-07 08:28:10|131.75|131.65|131.8|131.65|131.8|131.65|131.75|131.6|2154
1607329700000|2020-12-07 08:28:20|131.85|131.7|131.8|131.7|131.85|131.8|131.8|131.7|17976
1607329710000|2020-12-07 08:28:30|131.75|131.65|131.85|131.8|131.95|131.8|131.7|131.6|19434
1607329720000|2020-12-07 08:28:40|131.8|131.75|131.8|131.7|131.85|131.8|131.8|131.7|36953
1607329730000|2020-12-07 08:28:50|||||||||3176
1607329740000|2020-12-07 08:29:00|131.75|131.65|131.9|131.7|131.9|131.75|131.7|131.6|23950
1607329750000|2020-12-07 08:29:10||131.75||131.8||131.8||131.75|20520
1607329760000|2020-12-07 08:29:20|131.95|131.85|131.75|131.7|131.95|131.85|131.75|131.7|13294
1607329770000|2020-12-07 08:29:30|131.7|131.65|131.75|131.65|131.85|131.7|131.7|131.6|47308
1607329780000|2020-12-07 08:29:40|||||||||12775
1607329790000|2020-12-07 08:29:50|131.8|131.7|131.95|131.8|132|131.8|131.8|131.7|26005
1607329800000|2020-12-07 08:30:00|131.9|131.75|131.9|131.7|131.9|131.75|131.8|131.6|15520
1607329820000|2020-12-07 08:30:20||131.75||131.75||131.75||131.75|495
1607329830000|2020-12-07 08:30:30|||||||||9610
1607329840000|2020-12-07 08:30:40|131.85|131.7|131.75|131.65|131.85|131.7|131.75|131.45|14688
1607329850000|2020-12-07 08:30:50|||||||||9469
1607329860000|2020-12-07 08:31:00|131.65|131.6|131.9|131.7|132|131.95|131.65|131.55|92540
1607329870000|2020-12-07 08:31:10|||||||||21958
1607329890000|2020-12-07 08:31:30|||||||||1150
1607329900000|2020-12-07 08:31:40|131.85|131.65|131.6|131.4|131.85|131.65|131.45|131.3|29215
1607329910000|2020-12-07 08:31:50|131.65|131.5|131.7|131.55|131.75|131.6|131.6|131.45|629
1607329920000|2020-12-07 08:32:00|131.65|131.5|131.6|131.5|131.65|131.5|131.6|131.5|11292
1607329930000|2020-12-07 08:32:10|131.55||131.55||131.55||131.55||19846
1607329940000|2020-12-07 08:32:20||131.45||131.45||131.45||131.45|8257
1607329950000|2020-12-07 08:32:30|||||||||1884
1607329960000|2020-12-07 08:32:40|||||||||1882
1607329970000|2020-12-07 08:32:50|131.5|131.4|131.35|131.2|131.5|131.4|131.35|131.2|56543
1607329980000|2020-12-07 08:33:00|131.3|131.15|131.4|131.25|131.5|131.35|131.25|131.1|19192
1607329990000|2020-12-07 08:33:10|131.35|131.2|131.3|131.1|131.4|131.2|131.3|131.1|16471
1607330000000|2020-12-07 08:33:20||131.15||131.15||131.2||131.15|10980
1607330010000|2020-12-07 08:33:30|131.35|131.2|131.4|131.25|131.4|131.35|131.35|131.2|2515
1607330020000|2020-12-07 08:33:40|131.35|131.2|131.35|131.2|131.35|131.2|131.35|131.2|8731
1607330030000|2020-12-07 08:33:50|131.4|131.25|131.4|131.25|131.4|131.25|131.4|131.25|759
1607330040000|2020-12-07 08:34:00|131.35|131.2|131.3|131.2|131.35|131.2|131.3|131.2|3006
1607330050000|2020-12-07 08:34:10|131.35|131.25|131.7|131.55|131.7|131.55|131.35|131.25|23173
1607330060000|2020-12-07 08:34:20|131.65|131.5|131.4|131.25|131.65|131.55|131.4|131.25|33107
1607330070000|2020-12-07 08:34:30|131.45|131.2|131.3|131.2|131.5|131.35|131.3|131.2|89079
1607330080000|2020-12-07 08:34:40|131.35|131.15|131.1|131|131.35|131.15|131.1|131|17472
1607330090000|2020-12-07 08:34:50|131.15|131.05|131.35|131.2|131.4|131.25|131.15|131.05|38908
1607330100000|2020-12-07 08:35:00|131.3|131.15|131.25|131.05|131.3|131.15|131.15|131|76534
1607330110000|2020-12-07 08:35:10|||||||||965
1607330120000|2020-12-07 08:35:20|131.2||131.25||131.25||131.2||1838
1607330130000|2020-12-07 08:35:30|131.2||131.2||131.2||131.2||382
1607330140000|2020-12-07 08:35:40|131.25|131.1|131.25|131.1|131.25|131.1|131.2|131.1|161
1607330150000|2020-12-07 08:35:50|131.3|131.15|131.5|131.35|131.5|131.45|131.3|131.15|16896
1607330160000|2020-12-07 08:36:00|131.45|131.3|131.45|131.3|131.45|131.3|131.45|131.3|7
1607330170000|2020-12-07 08:36:10|131.4|131.25|131.4|131.25|131.4|131.25|131.35|131.25|15885
1607330180000|2020-12-07 08:36:20|131.45|131.3|131.4|131.25|131.45|131.3|131.4|131.25|7233
1607330190000|2020-12-07 08:36:30||131.3||131.25||131.3||131.25|2461
1607330200000|2020-12-07 08:36:40|131.35|131.2|131.4|131.25|131.4|131.25|131.35|131.2|3669
1607330210000|2020-12-07 08:36:50|131.35|131.2|131.25|131.15|131.35|131.2|131.25|131.15|5563
1607330220000|2020-12-07 08:37:00|||||||||7658
1607330230000|2020-12-07 08:37:10|131.2|131.1|131.05|130.95|131.2|131.1|131|130.95|15503
1607330250000|2020-12-07 08:37:30|131.1|131|131.35|131.15|131.35|131.15|131.1|131|24780
1607330260000|2020-12-07 08:37:40|||||||||2000
1607330270000|2020-12-07 08:37:50|131.25||131.25||131.25||131.25||3150
1607330280000|2020-12-07 08:38:00|131.2|131.1|131.15|130.95|131.2|131.1|131.05|130.95|31078
1607330290000|2020-12-07 08:38:10|131.1||131.05||131.1||131.05||2993
1607330300000|2020-12-07 08:38:20|131|130.9|130.8|130.7|131.05|130.95|130.8|130.7|47197
1607330310000|2020-12-07 08:38:30|130.75|130.65|130.8|130.7|130.95|130.8|130.75|130.65|28566
1607330320000|2020-12-07 08:38:40|130.75|130.65|130.65|130.6|130.75|130.65|130.65|130.6|5139
1607330330000|2020-12-07 08:38:50|130.6|130.55|130.6|130.5|130.65|130.55|130.6|130.5|21649
1607330340000|2020-12-07 08:39:00|130.55|130.45|130.6|130.45|130.6|130.5|130.5|130.4|26589
1607330350000|2020-12-07 08:39:10|130.55|130.4|130.4|130.3|130.55|130.4|130.4|130.3|8092
1607330360000|2020-12-07 08:39:20|130.45|130.35|130.7|130.5|130.75|130.5|130.45|130.35|22254
1607330370000|2020-12-07 08:39:30|130.75|130.55|130.75|130.65|130.75|130.65|130.7|130.55|39810
1607330380000|2020-12-07 08:39:40|130.7|130.6|130.75|130.6|130.75|130.65|130.7|130.55|1663
1607330390000|2020-12-07 08:39:50|130.85|130.75|130.75|130.6|130.85|130.75|130.7|130.6|21887
1607330400000|2020-12-07 08:40:00|130.85||130.85||130.85||130.85||0
1607330410000|2020-12-07 08:40:10|130.8|130.65|130.75|130.6|130.8|130.65|130.75|130.6|7448
1607330420000|2020-12-07 08:40:20|130.7|130.65|130.75|130.65|130.75|130.7|130.7|130.6|14721
1607330430000|2020-12-07 08:40:30|||||||||1893
1607330440000|2020-12-07 08:40:40|||||||||5471
1607330460000|2020-12-07 08:41:00|130.7|130.6|130.75|130.65|130.75|130.65|130.7|130.6|20232
1607330470000|2020-12-07 08:41:10|130.7|130.6|130.75|130.65|130.75|130.65|130.7|130.6|14899
1607330480000|2020-12-07 08:41:20|130.8|130.7|130.85|130.75|130.85|130.75|130.8|130.7|10763
1607330490000|2020-12-07 08:41:30|130.8|130.7|130.8|130.7|130.8|130.7|130.8|130.7|5811
1607330500000|2020-12-07 08:41:40|||||||||105
1607330510000|2020-12-07 08:41:50|130.75|130.65|130.75|130.7|130.85|130.7|130.65|130.6|34926
1607330520000|2020-12-07 08:42:00||130.65||130.65||130.65||130.65|16306
1607330530000|2020-12-07 08:42:10|130.8|130.7|131|130.9|131|130.9|130.8|130.7|23293
1607330540000|2020-12-07 08:42:20|130.95|130.85|130.95|130.85|130.95|130.85|130.9|130.8|8795
1607330550000|2020-12-07 08:42:30||130.8||130.8||130.8||130.8|768
1607330560000|2020-12-07 08:42:40|||||||||192
1607330570000|2020-12-07 08:42:50|||||||||3655
1607330580000|2020-12-07 08:43:00|131|130.85|130.95|130.8|131|130.9|130.9|130.8|1456
1607330590000|2020-12-07 08:43:10|||||||||1310
1607330600000|2020-12-07 08:43:20|130.9||130.9||130.9||130.9||2495
1607330610000|2020-12-07 08:43:30|130.85|130.75|130.75|130.65|130.85|130.75|130.7|130.65|16020
1607330620000|2020-12-07 08:43:40|||||||||180
1607330630000|2020-12-07 08:43:50|130.7|130.6|130.65|130.5|130.7|130.65|130.55|130.5|67868
1607330640000|2020-12-07 08:44:00|130.7||130.6||130.7||130.6||1001
1607330650000|2020-12-07 08:44:10|130.55|130.45|130.45|130.3|130.55|130.45|130.45|130.3|15999
1607330660000|2020-12-07 08:44:20|130.4|130.25|129.95|129.8|130.4|130.25|129.95|129.8|149531
1607330670000|2020-12-07 08:44:30|130|129.85|129.95|129.8|130|129.85|129.95|129.8|7925
1607330680000|2020-12-07 08:44:40|||||||||8592
1607330690000|2020-12-07 08:44:50|129.9||129.9||129.9||129.9||3856
1607330700000|2020-12-07 08:45:00|129.85|129.75|129.6|129.5|129.85|129.75|129.6|129.5|28214
1607330710000|2020-12-07 08:45:10|129.65|129.55|129.7|129.55|129.7|129.55|129.6|129.55|32860
1607330720000|2020-12-07 08:45:20|||||||||11542
1607330730000|2020-12-07 08:45:30|129.65||129.65||129.65||129.65||5704
1607330740000|2020-12-07 08:45:40|129.7|129.6|129.85|129.65|129.85|129.65|129.7|129.6|9101
1607330750000|2020-12-07 08:45:50|129.8||129.8||129.8||129.8||590
1607330770000|2020-12-07 08:46:10||129.7||129.65||129.7||129.65|10879
1607330790000|2020-12-07 08:46:30|129.85|129.7|129.95|129.7|129.95|129.8|129.8|129.7|27484
1607330800000|2020-12-07 08:46:40|||||||||5000
1607330810000|2020-12-07 08:46:50|||||||||7655
1607330820000|2020-12-07 08:47:00|130|129.75|130.05|129.9|130.05|129.9|130|129.75|15084
1607330830000|2020-12-07 08:47:10|||||||||2874
1607330840000|2020-12-07 08:47:20|130|129.85|129.9|129.8|130|129.85|129.9|129.8|13825
1607330850000|2020-12-07 08:47:30|129.85|129.75|129.8|129.65|129.85|129.75|129.8|129.65|6451
1607330860000|2020-12-07 08:47:40|129.85|129.7|130|129.85|130|129.85|129.85|129.7|11346
1607330870000|2020-12-07 08:47:50|||||||||8100
1607330880000|2020-12-07 08:48:00|130.05|130|130.05|129.85|130.1|130|130|129.85|41935
1607330890000|2020-12-07 08:48:10||129.9||129.95||129.95||129.9|79009
1607330900000|2020-12-07 08:48:20|||||||||4599
1607330920000|2020-12-07 08:48:40|130.1|130|130.15|130.05|130.15|130.1|130.05|130|4673
1607330930000|2020-12-07 08:48:50|130.2|130.1|130.45|130.25|130.45|130.25|130.2|130.1|23114
1607330940000|2020-12-07 08:49:00||130.3||130.35||130.35||130.3|1
1607330950000|2020-12-07 08:49:10|||||||||1000
1607330960000|2020-12-07 08:49:20|||||||||2728
1607330970000|2020-12-07 08:49:30|130.5|130.4|130.5|130.4|130.5|130.4|130.5|130.4|5290
1607330980000|2020-12-07 08:49:40|130.45|130.35|130.25|130.05|130.45|130.35|130.2|130.05|16981
1607330990000|2020-12-07 08:49:50||130.1||130.1||130.15||130.1|210
1607331000000|2020-12-07 08:50:00|130.2|130.15|130.3|130.2|130.3|130.2|130.2|130.1|12018
1607331010000|2020-12-07 08:50:10|||||||||599
1607331020000|2020-12-07 08:50:20||130.25||130.25||130.25||130.25|7981
1607331030000|2020-12-07 08:50:30|130.25|130.2|130.25|130.15|130.3|130.2|130.25|130.15|11928
1607331040000|2020-12-07 08:50:40|130.3|130.2|130.1|129.95|130.3|130.2|129.95|129.8|48392
1607331050000|2020-12-07 08:50:50|130.05|129.9|130.05|129.95|130.05|129.95|129.95|129.85|22510
1607331060000|2020-12-07 08:51:00|130|130|130.15|130|130.15|130|130|130|24518
1607331070000|2020-12-07 08:51:10|130.2|130.05|130.3|130.15|130.4|130.2|130.2|130.05|28823
1607331080000|2020-12-07 08:51:20|130.2|130.1|130.15|130.05|130.3|130.2|130.1|130.05|23441
1607331090000|2020-12-07 08:51:30|130.05|130|130.15|130.05|130.2|130.05|130.05|130|50113
1607331100000|2020-12-07 08:51:40|130.25||130.25||130.25||130.15||39528
1607331110000|2020-12-07 08:51:50|||||||||4669
1607331120000|2020-12-07 08:52:00|130.2|130|130.15|130|130.2|130|130.05|129.95|18941
1607331130000|2020-12-07 08:52:10|130.25|130.1|130.15|130.05|130.25|130.1|130.05|130|18450
1607331140000|2020-12-07 08:52:20|130.1|130|130.05|129.95|130.1|130|130.05|129.95|15020
1607331150000|2020-12-07 08:52:30|130.1|130|130.1|130|130.1|130|130.05|129.95|19116
1607331160000|2020-12-07 08:52:40||129.95||130||130||129.95|855
1607331170000|2020-12-07 08:52:50|130.05|129.95|130.05|129.85|130.05|129.95|129.95|129.85|26027
1607331180000|2020-12-07 08:53:00||129.9||129.9||129.9||129.9|6726
1607331190000|2020-12-07 08:53:10|130.1|129.95|130.1|130|130.1|130|130.1|129.95|8134
1607331210000|2020-12-07 08:53:30|130.15|130.05|130.25|130.15|130.3|130.15|130.15|130.05|20071
1607331220000|2020-12-07 08:53:40|130.3|130.2|130.3|130.15|130.35|130.25|130.3|130.15|7477
1607331230000|2020-12-07 08:53:50|||||||||11282
1607331250000|2020-12-07 08:54:10|130.25|130.1|130|129.85|130.25|130.1|130|129.85|42080
1607331260000|2020-12-07 08:54:20|130.05|129.9|129.9|129.8|130.05|129.95|129.9|129.8|10154
1607331270000|2020-12-07 08:54:30|129.85|129.75|129.8|129.7|129.85|129.75|129.75|129.7|13498
1607331280000|2020-12-07 08:54:40|129.75|129.65|129.85|129.75|129.9|129.75|129.75|129.65|20455
1607331290000|2020-12-07 08:54:50|129.8|129.7|129.85|129.75|129.85|129.75|129.7|129.65|20052
1607331300000|2020-12-07 08:55:00|129.8|129.7|129.75|129.65|129.8|129.7|129.75|129.65|9786
1607331310000|2020-12-07 08:55:10|129.8|129.7|129.8|129.7|129.85|129.8|129.8|129.7|18237
1607331320000|2020-12-07 08:55:20|129.75|129.65|129.6|129.55|129.8|129.65|129.6|129.55|14087
1607331330000|2020-12-07 08:55:30|129.7|129.6|129.65|129.55|129.75|129.65|129.65|129.55|8407
1607331340000|2020-12-07 08:55:40|129.75|129.6|129.65|129.55|129.8|129.65|129.65|129.55|32197
1607331350000|2020-12-07 08:55:50|129.6|129.5|129.65|129.5|129.65|129.5|129.6|129.5|6717
1607331360000|2020-12-07 08:56:00|||||||||7058
1607331370000|2020-12-07 08:56:10|129.7|129.55|129.8|129.7|129.8|129.7|129.65|129.55|17970
1607331380000|2020-12-07 08:56:20|129.75|129.65|129.7|129.6|129.75|129.65|129.7|129.6|3718
1607331390000|2020-12-07 08:56:30|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|17297
1607331400000|2020-12-07 08:56:40|||||||||84324
1607331410000|2020-12-07 08:56:50|129.7|129.6|129.65|129.55|129.7|129.65|129.65|129.55|59151
1607331420000|2020-12-07 08:57:00|129.6|129.5|129.65|129.5|129.65|129.5|129.6|129.5|34487
1607331430000|2020-12-07 08:57:10||129.55||129.55||129.55||129.5|1526
1607331440000|2020-12-07 08:57:20|129.6|129.5|129.5|129.4|129.65|129.5|129.45|129.4|29745
1607331450000|2020-12-07 08:57:30|129.55|129.45|129.55|129.45|129.55|129.45|129.55|129.45|51784
1607331460000|2020-12-07 08:57:40|129.6|129.5|129.55|129.45|129.6|129.55|129.5|129.45|30570
1607331470000|2020-12-07 08:57:50|129.5|129.4|129.5|129.35|129.55|129.4|129.4|129.25|54155
1607331480000|2020-12-07 08:58:00|129.45|129.4|129.5|129.35|129.5|129.4|129.4|129.35|20734
1607331490000|2020-12-07 08:58:10|129.45|129.3|129.35|129.25|129.5|129.3|129.3|129.25|15976
1607331500000|2020-12-07 08:58:20|129.3|129.2|129.35|129.2|129.4|129.2|129.25|129.2|48099
1607331510000|2020-12-07 08:58:30|129.3|129.25|129.3|129.2|129.35|129.25|129.3|129.2|9110
1607331520000|2020-12-07 08:58:40|||||||||2472
1607331530000|2020-12-07 08:58:50|||||||||5811
1607331540000|2020-12-07 08:59:00|129.25|129.15|129.2|129.1|129.3|129.15|129.15|129.1|80566
1607331550000|2020-12-07 08:59:10|129.15|129.05|128.95|128.8|129.2|129.1|128.95|128.8|108737
1607331560000|2020-12-07 08:59:20|128.9|128.75|128.85|128.75|128.9|128.75|128.85|128.75|2814
1607331570000|2020-12-07 08:59:30|128.8|128.7|128.8|128.7|128.8|128.7|128.75|128.7|18277
1607331580000|2020-12-07 08:59:40|||||||||3000
1607331590000|2020-12-07 08:59:50|128.75|128.65|128.6|128.5|128.8|128.65|128.6|128.5|17052
1607331600000|2020-12-07 09:00:00|||||||||10394
1607331610000|2020-12-07 09:00:10|128.55|128.45|128.55|128.5|128.55|128.5|128.35|128.25|226987
1607331620000|2020-12-07 09:00:20|128.65|128.45|128.35|128.25|128.7|128.5|128.25|128.2|46310
1607331630000|2020-12-07 09:00:30|128.3|128.2|128.35|128.2|128.4|128.25|128.3|128.2|10193
1607331640000|2020-12-07 09:00:40|128.3|128.15|127.8|127.75|128.3|128.15|127.8|127.7|69904
1607331650000|2020-12-07 09:00:50|127.85||127.85||127.9||127.85||55736
1607331660000|2020-12-07 09:01:00|||||||||7776
1607331670000|2020-12-07 09:01:10|127.9|127.7|127.9|127.8|127.9|127.8|127.9|127.7|28350
1607331680000|2020-12-07 09:01:20||127.75||127.75||127.75||127.75|2691
1607331690000|2020-12-07 09:01:30|127.85|127.7|127.65|127.55|127.85|127.7|127.6|127.5|73745
1607331700000|2020-12-07 09:01:40|127.6|127.5|127.6|127.55|127.65|127.55|127.6|127.5|25095
1607331710000|2020-12-07 09:01:50|127.65|127.6|128.2|128.05|128.25|128.05|127.65|127.55|364814
1607331720000|2020-12-07 09:02:00|128.15|128|128.2|128.1|128.2|128.1|128|127.9|19510
1607331730000|2020-12-07 09:02:10|128.25|128.15|128.25|128.1|128.3|128.2|128.25|128.1|42522
1607331740000|2020-12-07 09:02:20|128.2|128.05|128.1|128|128.2|128.05|128.1|128|24704
1607331750000|2020-12-07 09:02:30|128.15|128.05|128.2|128|128.25|128.15|128.15|128|38557
1607331760000|2020-12-07 09:02:40|128.25|128.05|128.3|128.15|128.35|128.15|128.25|128.05|14007
1607331770000|2020-12-07 09:02:50|128.35|128.2|128.4|128.3|128.45|128.35|128.35|128.2|56383
1607331780000|2020-12-07 09:03:00|128.15|128.25|128.1|128|128.35|128.25|128.1|128|276620
1607331790000|2020-12-07 09:03:10|128.05|127.95|128|127.8|128.05|127.95|127.75|127.65|31909
1607331800000|2020-12-07 09:03:20|127.95|127.75|127.8|127.7|127.95|127.75|127.8|127.7|22798
1607331810000|2020-12-07 09:03:30|127.85|127.75|127.95|127.8|128.2|128.05|127.85|127.75|98025
1607331820000|2020-12-07 09:03:40|128|127.85|128.25|128.05|128.25|128.05|127.95|127.8|56206
1607331830000|2020-12-07 09:03:50|128.2|128.1|128.2|128.1|128.2|128.1|128.2|128.1|63
1607331840000|2020-12-07 09:04:00|128.3|128.15|128|127.85|128.35|128.2|128|127.85|54677
1607331850000|2020-12-07 09:04:10|128.05|127.8|127.85|127.7|128.2|128.05|127.85|127.7|34510
1607331860000|2020-12-07 09:04:20|127.8|127.75|128.2|128|128.2|128|127.8|127.75|31078
1607331870000|2020-12-07 09:04:30|128.25|128.05|128.15|128|128.3|128.05|128.15|128|13825
1607331880000|2020-12-07 09:04:40|||||||||19933
1607331890000|2020-12-07 09:04:50|128.2|128.05|128.4|128.25|128.45|128.35|128.2|128.05|16985
1607331900000|2020-12-07 09:05:00|128.45|128.3|128.15|127.95|128.45|128.35|128|127.85|21601
1607331910000|2020-12-07 09:05:10|128.2||128.2||128.2||128.2||14228
1607331920000|2020-12-07 09:05:20|128.25|128|128.3|128.15|128.4|128.15|128.25|128|25041
1607331930000|2020-12-07 09:05:30|128.35|128.1|128.35|128.2|128.35|128.2|128.35|128.1|6677
1607331940000|2020-12-07 09:05:40|128.4|128.25|128.45|128.3|128.45|128.35|128.4|128.2|11981
1607331950000|2020-12-07 09:05:50|128.5|128.35|128.5|128.35|128.5|128.4|128.45|128.35|7945
1607331960000|2020-12-07 09:06:00|128.45|128.4|128.5|128.4|128.5|128.4|128.45|128.35|15898
1607331970000|2020-12-07 09:06:10|128.45|128.35|128.25|128.1|128.45|128.35|128.15|128.05|27803
1607331980000|2020-12-07 09:06:20|128.3||128.25||128.3||128.25||413
1607331990000|2020-12-07 09:06:30||128.15||128.1||128.15||128.1|1828
1607332000000|2020-12-07 09:06:40||128.15||128.15||128.15||128.15|1910
1607332010000|2020-12-07 09:06:50|128.2|128.2|128.25|128.15|128.25|128.2|128.2|128.1|14625
1607332020000|2020-12-07 09:07:00|||||||||20337
1607332030000|2020-12-07 09:07:10||128.1||128.15||128.15||128.1|5138
1607332040000|2020-12-07 09:07:20|128.3|128.2|128.5|128.35|128.75|128.6|128.3|128.2|32740
1607332050000|2020-12-07 09:07:30|128.45|128.4|128.3|128.1|128.45|128.4|128.3|128.1|36099
1607332060000|2020-12-07 09:07:40||128.2||128.2||128.2||128.2|1952
1607332070000|2020-12-07 09:07:50||128.1||128.1||128.1||128.1|773
1607332080000|2020-12-07 09:08:00|||||||||15502
1607332090000|2020-12-07 09:08:10|||||||||1930
1607332100000|2020-12-07 09:08:20||128.15||128.15||128.15||128.15|2962
1607332110000|2020-12-07 09:08:30|128.35|128.2|128.45|128.25|128.5|128.25|128.35|128.2|4218
1607332120000|2020-12-07 09:08:40|128.4||128.4||128.4||128.4||8788
1607332130000|2020-12-07 09:08:50|128.45|128.3|128.5|128.4|128.6|128.45|128.45|128.3|38618
1607332140000|2020-12-07 09:09:00|128.45|128.35|128.45|128.3|128.5|128.4|128.35|128.3|34639
1607332150000|2020-12-07 09:09:10|128.4|128.25|128.35|128.25|128.4|128.3|128.35|128.25|9333
1607332160000|2020-12-07 09:09:20|128.4|128.3|128.45|128.3|128.45|128.35|128.4|128.25|2793
1607332170000|2020-12-07 09:09:30|||||||||3200
1607332180000|2020-12-07 09:09:40|||||||||12815
1607332190000|2020-12-07 09:09:50|128.4|128.25|128.4|128.2|128.4|128.25|128.3|128.1|15966
1607332200000|2020-12-07 09:10:00|128.45|128.25|128.6|128.4|128.6|128.4|128.4|128.25|21456
1607332210000|2020-12-07 09:10:10|128.65||128.65||128.65||128.65||1083
1607332220000|2020-12-07 09:10:20|||||||||764
1607332230000|2020-12-07 09:10:30|128.7|128.45|128.8|128.7|128.8|128.7|128.65|128.45|12074
1607332240000|2020-12-07 09:10:40|128.85|128.75|128.8|128.7|128.85|128.75|128.8|128.65|12032
1607332250000|2020-12-07 09:10:50|128.75|128.65|128.9|128.8|128.9|128.8|128.7|128.55|22140
1607332260000|2020-12-07 09:11:00|128.95|128.9|129.1|128.95|129.1|128.95|128.95|128.9|23043
1607332270000|2020-12-07 09:11:10|129.15|129.1|129.15|129|129.2|129.1|129.1|128.95|41828
1607332280000|2020-12-07 09:11:20|129.1|129.05|129.15|129|129.15|129.05|129.1|129|59734
1607332290000|2020-12-07 09:11:30|129.2|129.05|129.15|129|129.3|129.15|129.15|129|29088
1607332300000|2020-12-07 09:11:40|||||||||25413
1607332310000|2020-12-07 09:11:50|129.2|129.05|129.3|129.15|129.3|129.2|129.15|129|76265
1607332320000|2020-12-07 09:12:00|129.35|129.35|129.45|129.35|129.45|129.35|129.35|129.15|36431
1607332330000|2020-12-07 09:12:10|129.5|129.3|129.4|129.35|129.5|129.35|129.4|129.3|7268
1607332340000|2020-12-07 09:12:20|129.45|129.4|129.35|129.2|129.5|129.4|129.2|129.05|38596
1607332350000|2020-12-07 09:12:30|129.4|129.25|129.5|129.35|129.5|129.35|129.4|129.25|6023
1607332360000|2020-12-07 09:12:40|129.45|129.3|129.45|129.3|129.5|129.35|129.4|129.3|13923
1607332370000|2020-12-07 09:12:50|129.4|129.25|129.25|129.05|129.4|129.25|129.2|129.05|22237
1607332380000|2020-12-07 09:13:00|129.3||129.25||129.3||129.25||0
1607332390000|2020-12-07 09:13:10|129.2|129|129.35|129.15|129.35|129.15|129.15|128.95|36537
1607332400000|2020-12-07 09:13:20|||||||||890
1607332410000|2020-12-07 09:13:30|129.4|129.2|129.45|129.25|129.45|129.25|129.4|129.2|4823
1607332420000|2020-12-07 09:13:40|129.4|129.3|129.4|129.3|129.4|129.3|129.4|129.25|37684
1607332430000|2020-12-07 09:13:50|129.45|129.25|129.45|129.3|129.45|129.4|129.4|129.25|21160
1607332440000|2020-12-07 09:14:00|129.4|129.35|129.4|129.3|129.4|129.35|129.4|129.3|8948
1607332450000|2020-12-07 09:14:10|129.45||129.4||129.45||129.4||64
1607332460000|2020-12-07 09:14:20|129.45|129.35|129.45|129.3|129.5|129.35|129.45|129.3|7727
1607332480000|2020-12-07 09:14:40|129.5|129.35|129.5|129.35|129.5|129.35|129.45|129.3|2072
1607332490000|2020-12-07 09:14:50|129.45|129.3|129.45|129.3|129.45|129.3|129.4|129.3|4902
1607332500000|2020-12-07 09:15:00|129.4|129.25|129.25|129.05|129.4|129.25|129.25|129.05|19897
1607332510000|2020-12-07 09:15:10||129.1||129.05||129.1||129.05|8658
1607332520000|2020-12-07 09:15:20|||||||||475
1607332530000|2020-12-07 09:15:30|||||||||238
1607332540000|2020-12-07 09:15:40|||||||||3614
1607332560000|2020-12-07 09:16:00|||||||||13816
1607332570000|2020-12-07 09:16:10|129.15|129.1|129.25|129.2|129.25|129.2|129.15|129.05|39138
1607332580000|2020-12-07 09:16:20|||||||||22563
1607332590000|2020-12-07 09:16:30|129.3|129.25|129.3|129.2|129.3|129.25|129.3|129.2|10102
1607332600000|2020-12-07 09:16:40|||||||||500
1607332610000|2020-12-07 09:16:50|||||||||760
1607332620000|2020-12-07 09:17:00|129.35|129.25|129.35|129.25|129.35|129.3|129.3|129.2|13779
1607332650000|2020-12-07 09:17:30|129.4|129.2|129.4|129.25|129.4|129.25|129.4|129.2|19599
1607332660000|2020-12-07 09:17:40|129.45|129.3|129.45|129.3|129.55|129.45|129.4|129.25|33570
1607332680000|2020-12-07 09:18:00|||||||||216
1607332690000|2020-12-07 09:18:10|||||||||917
1607332700000|2020-12-07 09:18:20|129.4|129.25|129.3|129.2|129.4|129.25|129.25|129.2|8646
1607332710000|2020-12-07 09:18:30|129.35|129.25|129.35|129.2|129.4|129.25|129.35|129.2|2203
1607332720000|2020-12-07 09:18:40||129.3||129.2||129.3||129.2|3681
1607332730000|2020-12-07 09:18:50|129.4|129.25|129.4|129.3|129.4|129.3|129.4|129.25|4396
1607332740000|2020-12-07 09:19:00|129.45|129.35|129.45|129.3|129.45|129.4|129.4|129.3|8460
1607332750000|2020-12-07 09:19:10|129.4|129.25|129.3|129.2|129.4|129.25|129.25|129.2|18041
1607332760000|2020-12-07 09:19:20|||||||||10525
1607332770000|2020-12-07 09:19:30|||||||||38135
1607332780000|2020-12-07 09:19:40|129.35|129.25|129.35|129.2|129.35|129.25|129.35|129.2|5602
1607332790000|2020-12-07 09:19:50|129.3|129.15|129.3|129.15|129.35|129.15|129.3|129.15|19389
1607332800000|2020-12-07 09:20:00|129.35|129.2|129.4|129.3|129.4|129.3|129.35|129.2|9944
1607332810000|2020-12-07 09:20:10|||||||||3735
1607332820000|2020-12-07 09:20:20|||||||||1000
1607332830000|2020-12-07 09:20:30|||||||||17678
1607332840000|2020-12-07 09:20:40|129.35|129.25|129.35|129.25|129.35|129.25|129.3|129.25|12724
1607332850000|2020-12-07 09:20:50|||||||||6584
1607332860000|2020-12-07 09:21:00|129.4|129.3|129.45|129.35|129.5|129.4|129.4|129.25|21967
1607332870000|2020-12-07 09:21:10|129.5||129.45||129.5||129.45||507
1607332880000|2020-12-07 09:21:20|129.5|129.4|129.45|129.35|129.5|129.4|129.4|129.35|4440
1607332890000|2020-12-07 09:21:30|129.5||129.45||129.5||129.45||7
1607332900000|2020-12-07 09:21:40|129.4|129.3|129.45|129.3|129.5|129.3|129.35|129.3|16258
1607332910000|2020-12-07 09:21:50|||||||||288
1607332930000|2020-12-07 09:22:10|||||||||375
1607332940000|2020-12-07 09:22:20|||||||||4000
1607332960000|2020-12-07 09:22:40|129.4|129.25|129.3|129.2|129.4|129.3|129.25|129.2|22563
1607332970000|2020-12-07 09:22:50|129.25|129.15|129.25|129.15|129.25|129.2|129.2|129.15|10683
1607332980000|2020-12-07 09:23:00|129.2||129.25||129.25||129.2||7866
1607332990000|2020-12-07 09:23:10|129.3|129.2|129.3|129.2|129.3|129.2|129.3|129.2|15397
1607333000000|2020-12-07 09:23:20|129.25|129.15|129.45|129.3|129.45|129.3|129.25|129.15|12625
1607333010000|2020-12-07 09:23:30|129.5|129.35|129.45|129.35|129.5|129.4|129.45|129.3|8027
1607333030000|2020-12-07 09:23:50|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|2740
1607333060000|2020-12-07 09:24:20|||||||||2303
1607333070000|2020-12-07 09:24:30|129.55|129.45|129.4|129.3|129.55|129.45|129.4|129.3|25833
1607333080000|2020-12-07 09:24:40|||||||||1848
1607333100000|2020-12-07 09:25:00|||||||||34450
1607333120000|2020-12-07 09:25:20|||||||||1999
1607333130000|2020-12-07 09:25:30|129.45|129.35|129.4|129.35|129.45|129.35|129.4|129.35|12486
1607333140000|2020-12-07 09:25:40|129.45|129.4|129.4|129.35|129.45|129.4|129.4|129.35|5599
1607333150000|2020-12-07 09:25:50|129.45|129.4|129.4|129.35|129.45|129.4|129.4|129.3|11004
1607333160000|2020-12-07 09:26:00|129.45||129.45||129.45||129.4||1600
1607333170000|2020-12-07 09:26:10|129.4||129.4||129.4||129.4||2610
1607333180000|2020-12-07 09:26:20|129.45|129.4|129.45|129.35|129.45|129.4|129.4|129.35|14082
1607333190000|2020-12-07 09:26:30|129.4||129.4||129.4||129.4||5164
1607333200000|2020-12-07 09:26:40|129.45|129.4|129.45|129.35|129.45|129.4|129.4|129.35|8200
1607333210000|2020-12-07 09:26:50|129.4||129.4||129.45||129.4||4544
1607333220000|2020-12-07 09:27:00|129.45|129.4|129.5|129.4|129.55|129.45|129.45|129.35|30244
1607333240000|2020-12-07 09:27:20|||||||||2000
1607333270000|2020-12-07 09:27:50|129.45|129.35|129.45|129.35|129.45|129.4|129.4|129.35|28802
1607333280000|2020-12-07 09:28:00|129.5|129.4|129.5|129.4|129.5|129.4|129.4|129.35|18823
1607333290000|2020-12-07 09:28:10|||||||||579
1607333300000|2020-12-07 09:28:20|||||||||1784
1607333330000|2020-12-07 09:28:50|129.45|129.35|129.45|129.35|129.5|129.4|129.4|129.35|19592
1607333340000|2020-12-07 09:29:00|129.4|129.4|129.5|129.4|129.55|129.45|129.4|129.35|17986
1607333350000|2020-12-07 09:29:10|||||||||5000
1607333360000|2020-12-07 09:29:20|||||||||15361
1607333370000|2020-12-07 09:29:30|129.45|129.45|129.5|129.4|129.5|129.45|129.45|129.4|8481
1607333390000|2020-12-07 09:29:50|||||||||7079
1607333400000|2020-12-07 09:30:00|||||||||3000
1607333410000|2020-12-07 09:30:10|129.55|129.45|129.5|129.4|129.65|129.45|129.5|129.4|23522
1607333420000|2020-12-07 09:30:20|129.45||129.45||129.45||129.45||83
1607333430000|2020-12-07 09:30:30|129.5||129.5||129.5||129.45||7723
1607333440000|2020-12-07 09:30:40|129.45|129.35|129.7|129.55|129.75|129.7|129.3|129.2|116844
1607333450000|2020-12-07 09:30:50|129.75|129.6|129.7|129.55|129.75|129.7|129.6|129.5|26433
1607333460000|2020-12-07 09:31:00|129.75|129.5|129.9|129.75|129.9|129.75|129.75|129.5|21483
1607333470000|2020-12-07 09:31:10|129.95|129.8|130.15|129.95|130.2|129.95|129.95|129.8|9532
1607333480000|2020-12-07 09:31:20|130.2|130|130.2|130.05|130.3|130.25|130.2|130|15978
1607333490000|2020-12-07 09:31:30|130.25|130.1|130.2|130.05|130.35|130.25|130.2|130.05|18969
1607333500000|2020-12-07 09:31:40|||||||||3939
1607333510000|2020-12-07 09:31:50|130.15|130|130.1|130|130.2|130.05|130.1|130|9759
1607333530000|2020-12-07 09:32:10|||||||||22572
1607333540000|2020-12-07 09:32:20|130.15|130.05|130.4|130.25|130.4|130.25|130.15|130.05|35162
1607333550000|2020-12-07 09:32:30|130.45|130.3|130.6|130.55|130.6|130.55|130.45|130.3|54001
1607333560000|2020-12-07 09:32:40|130.65||130.65||130.65||130.65||3913
1607333570000|2020-12-07 09:32:50|130.7|130.6|130.65|130.55|130.7|130.65|130.65|130.55|8698
1607333580000|2020-12-07 09:33:00|130.7||130.65||130.7||130.65||1213
1607333590000|2020-12-07 09:33:10|||||||||23600
1607333600000|2020-12-07 09:33:20|130.6|130.5|130.6|130.5|130.65|130.5|130.55|130.45|46077
1607333620000|2020-12-07 09:33:40|||||||||45000
1607333630000|2020-12-07 09:33:50|130.65|130.55|130.7|130.55|130.7|130.65|130.6|130.5|74454
1607333640000|2020-12-07 09:34:00|130.75|130.6|130.9|130.75|130.95|130.85|130.75|130.6|33998
1607333650000|2020-12-07 09:34:10|130.85|130.7|130.9|130.75|130.95|130.8|130.8|130.7|16363
1607333660000|2020-12-07 09:34:20|130.95|130.8|130.9|130.8|130.95|130.8|130.9|130.75|2222
1607333670000|2020-12-07 09:34:30|130.85|130.75|130.85|130.75|130.85|130.8|130.8|130.75|8232
1607333680000|2020-12-07 09:34:40|||||||||751
1607333690000|2020-12-07 09:34:50|130.8|130.7|130.7|130.55|130.8|130.7|130.65|130.5|22190
1607333710000|2020-12-07 09:35:10|130.75|130.6|130.95|130.85|131|130.9|130.75|130.6|67820
1607333720000|2020-12-07 09:35:20|131|130.9|131.05|130.95|131.05|131|130.95|130.85|39566
1607333730000|2020-12-07 09:35:30|131.1|131|131.25|131.15|131.25|131.2|131.1|131|9114
1607333750000|2020-12-07 09:35:50|131.2|131.2|131.25|131.15|131.25|131.2|131.2|131.1|7117
1607333760000|2020-12-07 09:36:00|||||||||10329
1607333770000|2020-12-07 09:36:10|||||||||9263
1607333780000|2020-12-07 09:36:20|131.2|131.1|131.1|130.9|131.2|131.1|131.1|130.9|21254
1607333790000|2020-12-07 09:36:30|||||||||1128
1607333800000|2020-12-07 09:36:40|131.15|130.95|131.1|131|131.2|131.1|131.1|130.95|9264
1607333810000|2020-12-07 09:36:50|131.05|130.95|131.1|130.95|131.1|130.95|131.05|130.95|79981
1607333820000|2020-12-07 09:37:00|131.15|131|131.25|131.15|131.25|131.15|131.15|131|13413
1607333830000|2020-12-07 09:37:10|||||||||44289
1607333840000|2020-12-07 09:37:20|||||||||10173
1607333850000|2020-12-07 09:37:30|131.2|131.1|131.1|130.95|131.2|131.1|130.95|130.8|103007
1607333860000|2020-12-07 09:37:40|||||||||9089
1607333870000|2020-12-07 09:37:50|||||||||32341
1607333880000|2020-12-07 09:38:00|131.05|130.9|130.7|130.55|131.05|130.9|130.65|130.5|10844
1607333900000|2020-12-07 09:38:20|130.65||130.65||130.65||130.65||398
1607333910000|2020-12-07 09:38:30|130.7|130.6|130.7|130.65|130.7|130.65|130.7|130.6|9044
1607333930000|2020-12-07 09:38:50|130.65|130.6|130.4|130.25|130.65|130.6|130.4|130.25|37263
1607333940000|2020-12-07 09:39:00||130.2||130.2||130.2||130.2|19
1607333950000|2020-12-07 09:39:10|130.35|130.15|130.6|130.5|130.65|130.5|130.3|130.15|18266
1607333960000|2020-12-07 09:39:20|130.65|130.45|130.6|130.45|130.65|130.45|130.6|130.45|3010
1607333970000|2020-12-07 09:39:30|130.65|130.5|130.75|130.6|130.75|130.6|130.65|130.5|11271
1607333980000|2020-12-07 09:39:40|130.65|130.55|130.6|130.4|130.65|130.55|130.55|130.4|12696
1607333990000|2020-12-07 09:39:50|||||||||5000
1607334000000|2020-12-07 09:40:00||130.45||130.4||130.45||130.4|7214
1607334030000|2020-12-07 09:40:30|||||||||1309
1607334040000|2020-12-07 09:40:40||130.45||130.45||130.45||130.45|8265
1607334050000|2020-12-07 09:40:50|||||||||628
1607334060000|2020-12-07 09:41:00|130.55|130.4|130.35|130.2|130.55|130.4|130.35|130.15|16264
1607334070000|2020-12-07 09:41:10|130.3|130.15|130.3|130.15|130.3|130.15|130.3|130.15|2300
1607334090000|2020-12-07 09:41:30|||||||||300
1607334120000|2020-12-07 09:42:00|130.25|130.1|130.2|130.1|130.25|130.1|130.2|130.1|6739
1607334140000|2020-12-07 09:42:20|||||||||748
1607334160000|2020-12-07 09:42:40|130.25|130.15|130.55|130.35|130.55|130.35|130.25|130.15|26146
1607334190000|2020-12-07 09:43:10|||||||||1509
1607334200000|2020-12-07 09:43:20|||||||||4213
1607334210000|2020-12-07 09:43:30|||||||||7613
1607334240000|2020-12-07 09:44:00|130.6|130.4|130.6|130.45|130.6|130.45|130.6|130.4|8248
1607334260000|2020-12-07 09:44:20|||||||||3664
1607334270000|2020-12-07 09:44:30|||||||||22243
1607334280000|2020-12-07 09:44:40|130.55|130.4|130.5|130.35|130.55|130.4|130.45|130.35|23531
1607334290000|2020-12-07 09:44:50|130.45|130.3|130.5|130.35|130.5|130.35|130.4|130.3|5746
1607334300000|2020-12-07 09:45:00|130.45|130.3|130.45|130.3|130.45|130.3|130.45|130.3|686
1607334320000|2020-12-07 09:45:20|||||||||21
1607334330000|2020-12-07 09:45:30|130.5|130.35|130.6|130.45|130.6|130.5|130.5|130.35|10862
1607334350000|2020-12-07 09:45:50|||||||||260
1607334380000|2020-12-07 09:46:20|130.55||130.55||130.6||130.55||4560
1607334390000|2020-12-07 09:46:30|130.5|130.4|130.4|130.3|130.5|130.4|130.4|130.3|14824
1607334400000|2020-12-07 09:46:40||130.35||130.3||130.35||130.3|443
1607334410000|2020-12-07 09:46:50||130.35||130.3||130.35||130.3|27
1607334420000|2020-12-07 09:47:00|130.35|130.25|130.3|130.25|130.35|130.25|130.3|130.25|6517
1607334430000|2020-12-07 09:47:10|130.35|130.3|130.35|130.25|130.4|130.3|130.35|130.25|1290
1607334440000|2020-12-07 09:47:20|130.3|130.2|130.3|130.2|130.35|130.2|130.3|130.2|3691
1607334450000|2020-12-07 09:47:30|||||||||16173
1607334460000|2020-12-07 09:47:40|||||||||4400
1607334470000|2020-12-07 09:47:50|130.25|130.15|130.25|130.15|130.3|130.2|130.15|130.1|39575
1607334480000|2020-12-07 09:48:00|||||||||30010
1607334490000|2020-12-07 09:48:10||130.1||130.1||130.1||130.1|5569
1607334500000|2020-12-07 09:48:20||130.15||130.15||130.15||130.15|0
1607334510000|2020-12-07 09:48:30|||||||||10000
1607334520000|2020-12-07 09:48:40|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|1120
1607334540000|2020-12-07 09:49:00|130.25|130.15|130.4|130.35|130.5|130.35|130.25|130.15|59670
1607334550000|2020-12-07 09:49:10|||||||||4267
1607334560000|2020-12-07 09:49:20|130.45|130.4|130.5|130.35|130.5|130.45|130.45|130.35|13086
1607334570000|2020-12-07 09:49:30|||||||||4357
1607334590000|2020-12-07 09:49:50|||||||||3808
1607334610000|2020-12-07 09:50:10|||||||||777
1607334620000|2020-12-07 09:50:20|||||||||2322
1607334630000|2020-12-07 09:50:30|130.45||130.45||130.45||130.45||30143
1607334650000|2020-12-07 09:50:50|||||||||15625
1607334660000|2020-12-07 09:51:00|130.4|130.4|130.4|130.3|130.45|130.4|130.4|130.3|12182
1607334670000|2020-12-07 09:51:10|130.35|130.25|130.35|130.25|130.35|130.3|130.3|130.25|6764
1607334680000|2020-12-07 09:51:20|130.4|130.3|130.45|130.3|130.45|130.3|130.4|130.3|6014
1607334690000|2020-12-07 09:51:30|||||||||7722
1607334700000|2020-12-07 09:51:40|||||||||407
1607334720000|2020-12-07 09:52:00|130.4|130.25|130.45|130.3|130.45|130.3|130.35|130.25|41548
1607334730000|2020-12-07 09:52:10|130.4|130.25|130.35|130.25|130.4|130.25|130.35|130.25|3897
1607334740000|2020-12-07 09:52:20|130.4|130.4|130.45|130.35|130.45|130.4|130.4|130.3|56840
1607334790000|2020-12-07 09:53:10|130.5||130.5||130.5||130.5||4395
1607334800000|2020-12-07 09:53:20|130.45|130.3|130.4|130.25|130.45|130.3|130.25|130.2|18521
1607334810000|2020-12-07 09:53:30|130.35||130.35||130.35||130.35||0
1607334820000|2020-12-07 09:53:40|130.3|130.2|130.35|130.25|130.4|130.25|130.25|130.15|37582
1607334830000|2020-12-07 09:53:50|130.4|130.35|130.5|130.4|130.55|130.5|130.4|130.3|15685
1607334850000|2020-12-07 09:54:10|130.45|130.35|130.4|130.3|130.45|130.35|130.4|130.3|40009
1607334860000|2020-12-07 09:54:20|130.35|130.25|130.3|130.15|130.35|130.25|130.2|130.1|19284
1607334870000|2020-12-07 09:54:30|130.25|130.1|130.15|130.05|130.25|130.1|130.1|130.05|12841
1607334880000|2020-12-07 09:54:40|||||||||3889
1607334890000|2020-12-07 09:54:50|130.1|130|130.15|130|130.15|130.05|130.05|130|3799
1607334900000|2020-12-07 09:55:00|||||||||15282
1607334910000|2020-12-07 09:55:10|130.1||130.05||130.1||130.05||0
1607334930000|2020-12-07 09:55:30|130.1|130.05|130.2|130.1|130.2|130.1|130.1|130.05|17291
1607334940000|2020-12-07 09:55:40|130.15|130.05|130.15|130.05|130.15|130.05|130.1|130.05|199
1607334950000|2020-12-07 09:55:50|130.1|130|130.05|130|130.1|130|130.05|130|3553
1607334960000|2020-12-07 09:56:00|130.1|130.05|130.25|130.15|130.25|130.15|130.05|130.05|23270
1607334970000|2020-12-07 09:56:10|||||||||700
1607334980000|2020-12-07 09:56:20|130.2|130.1|130.15|130.1|130.2|130.1|130.15|130.1|12710
1607335000000|2020-12-07 09:56:40|||||||||1137
1607335010000|2020-12-07 09:56:50|130.2|130.15|130.15|130.1|130.25|130.15|130.15|130.1|2035
1607335020000|2020-12-07 09:57:00|130.2|130.15|130.4|130.25|130.4|130.35|130.2|130.15|17351
1607335030000|2020-12-07 09:57:10|130.35|130.2|130.4|130.25|130.4|130.25|130.3|130.2|10151
1607335040000|2020-12-07 09:57:20|130.35|130.2|130.4|130.25|130.4|130.25|130.35|130.2|4767
1607335070000|2020-12-07 09:57:50|||||||||5000
1607335080000|2020-12-07 09:58:00|||||||||32419
1607335090000|2020-12-07 09:58:10|130.35|130.2|130.15|130.05|130.35|130.2|130.15|130.05|12826
1607335100000|2020-12-07 09:58:20|130.1|130|130.15|130.05|130.2|130.05|130.1|130|18321
1607335110000|2020-12-07 09:58:30||130||130.05||130.05||130|5149
1607335120000|2020-12-07 09:58:40|130.1|130|130.05|130|130.1|130|130.05|130|10
1607335130000|2020-12-07 09:58:50|130.1|130.05|130.05|130|130.1|130.05|130.05|130|1927
1607335140000|2020-12-07 09:59:00|130.1||130.1||130.1||130.05||6319
1607335150000|2020-12-07 09:59:10|130.05|130.05|130.15|130.05|130.15|130.05|130.05|130.05|13463
1607335160000|2020-12-07 09:59:20||130.1||130.05||130.1||130.05|3332
1607335180000|2020-12-07 09:59:40|||||||||3067
1607335190000|2020-12-07 09:59:50|130.2|130|130.15|130.05|130.2|130.05|130.1|130|10802
1607335200000|2020-12-07 10:00:00|130.2|130.1|130.15|130.05|130.2|130.15|130.15|130|8674
1607335210000|2020-12-07 10:00:10||130||130||130||130|1525
1607335220000|2020-12-07 10:00:20|||||||||1367
1607335230000|2020-12-07 10:00:30|130.1|130.05|130.15|130.05|130.15|130.05|130.1|130.05|3394
1607335250000|2020-12-07 10:00:50|||||||||384
1607335260000|2020-12-07 10:01:00|||||||||2673
1607335280000|2020-12-07 10:01:20|130.1|130.1|130.15|130.05|130.15|130.1|130.1|130.05|6242
1607335300000|2020-12-07 10:01:40|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|2241
1607335310000|2020-12-07 10:01:50|||||||||738
1607335330000|2020-12-07 10:02:10|130.15||130.2||130.2||130.15||9936
1607335340000|2020-12-07 10:02:20|130.15|130.05|130.1|130.05|130.15|130.05|130.05|130|7760
1607335350000|2020-12-07 10:02:30|130.05|130|130.05|129.95|130.1|130|130.05|129.95|7818
1607335360000|2020-12-07 10:02:40|130||130||130||130||87
1607335390000|2020-12-07 10:03:10|130.05|130|130.05|129.95|130.05|130|130.05|129.95|7386
1607335400000|2020-12-07 10:03:20|130|130|130.2|130.05|130.2|130.1|130|130|9159
1607335410000|2020-12-07 10:03:30|130.15||130.15||130.15||130.15||8787
1607335420000|2020-12-07 10:03:40|||||||||15348
1607335430000|2020-12-07 10:03:50|||||||||3
1607335450000|2020-12-07 10:04:10|130.1|130.1|130.15|130.05|130.15|130.1|130.1|130.05|19502
1607335460000|2020-12-07 10:04:20|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|14215
1607335470000|2020-12-07 10:04:30|||||||||1536
1607335480000|2020-12-07 10:04:40|130.25|130.15|130.25|130.15|130.3|130.2|130.25|130.1|11086
1607335490000|2020-12-07 10:04:50|||||||||2033
1607335500000|2020-12-07 10:05:00||130.2||130.2||130.2||130.2|2597
1607335510000|2020-12-07 10:05:10|130.3|130.25|130.4|130.3|130.4|130.3|130.3|130.25|1977
1607335520000|2020-12-07 10:05:20|130.45|130.35|130.45|130.4|130.45|130.4|130.45|130.35|2435
1607335530000|2020-12-07 10:05:30|130.5||130.5||130.5||130.5||397
1607335540000|2020-12-07 10:05:40|130.55|130.45|130.55|130.45|130.55|130.5|130.5|130.45|26748
1607335550000|2020-12-07 10:05:50|||||||||453
1607335560000|2020-12-07 10:06:00|||||||||4569
1607335570000|2020-12-07 10:06:10|130.6|130.5|130.65|130.55|130.7|130.6|130.6|130.5|16398
1607335580000|2020-12-07 10:06:20|130.6|130.5|130.6|130.45|130.6|130.55|130.5|130.45|21884
1607335590000|2020-12-07 10:06:30|||||||||3829
1607335600000|2020-12-07 10:06:40|130.65|130.5|130.6|130.5|130.65|130.5|130.6|130.45|0
1607335610000|2020-12-07 10:06:50|130.55|130.45|130.6|130.45|130.6|130.45|130.5|130.45|4066
1607335620000|2020-12-07 10:07:00||130.5||130.5||130.5||130.5|3772
1607335640000|2020-12-07 10:07:20|||||||||7610
1607335650000|2020-12-07 10:07:30|130.65|130.55|130.85|130.75|130.85|130.75|130.65|130.55|13517
1607335660000|2020-12-07 10:07:40|130.9||130.9||130.95||130.9||1424
1607335670000|2020-12-07 10:07:50|130.85|130.7|130.8|130.7|130.85|130.7|130.8|130.7|14364
1607335680000|2020-12-07 10:08:00|||||||||12601
1607335690000|2020-12-07 10:08:10|||||||||2029
1607335700000|2020-12-07 10:08:20|130.75|130.65|130.7|130.6|130.8|130.65|130.7|130.6|11856
1607335710000|2020-12-07 10:08:30|||||||||18944
1607335750000|2020-12-07 10:09:10|130.65|130.55|130.6|130.5|130.65|130.55|130.6|130.5|10696
1607335770000|2020-12-07 10:09:30|130.55||130.55||130.55||130.55||1012
1607335780000|2020-12-07 10:09:40|||||||||116115
1607335790000|2020-12-07 10:09:50|||||||||9398
1607335800000|2020-12-07 10:10:00|130.5|130.45|130.55|130.45|130.55|130.45|130.5|130.45|17584
1607335810000|2020-12-07 10:10:10|130.6|130.5|130.65|130.55|130.65|130.6|130.6|130.5|7455
1607335820000|2020-12-07 10:10:20|||||||||3880
1607335830000|2020-12-07 10:10:30|||||||||5000
1607335840000|2020-12-07 10:10:40|||||||||451
1607335850000|2020-12-07 10:10:50||130.6||130.6||130.6||130.6|74
1607335860000|2020-12-07 10:11:00|130.7|130.65|130.85|130.75|130.85|130.75|130.7|130.65|9635
1607335870000|2020-12-07 10:11:10|130.9|130.8|130.95|130.8|131|130.9|130.9|130.8|28856
1607335880000|2020-12-07 10:11:20||130.85||130.85||130.9||130.85|4159
1607335900000|2020-12-07 10:11:40|131|130.9|131.05|130.9|131.05|131|131|130.9|13861
1607335910000|2020-12-07 10:11:50|131|130.95|131.05|130.95|131.05|131|131|130.95|2750
1607335930000|2020-12-07 10:12:10|131|130.9|130.9|130.8|131|130.9|130.85|130.75|22411
1607335950000|2020-12-07 10:12:30|||||||||26060
1607335960000|2020-12-07 10:12:40|130.85|130.75|130.9|130.75|130.95|130.85|130.8|130.75|15059
1607335980000|2020-12-07 10:13:00||130.8||130.8||130.8||130.8|170
1607336010000|2020-12-07 10:13:30|||||||||3366
1607336020000|2020-12-07 10:13:40|130.85|130.75|130.8|130.7|130.85|130.75|130.8|130.7|13204
1607336040000|2020-12-07 10:14:00|130.85|130.75|131.05|130.95|131.05|130.95|130.8|130.75|15655
1607336050000|2020-12-07 10:14:10|131.1|131|131.1|131.05|131.1|131.05|131.1|131|5658
1607336060000|2020-12-07 10:14:20|131.15|131|131.05|131|131.15|131.05|131.05|131|8945
1607336070000|2020-12-07 10:14:30||130.95||130.95||131||130.95|3432
1607336080000|2020-12-07 10:14:40|131.1|131|131.15|131|131.15|131|131.1|131|2965
1607336090000|2020-12-07 10:14:50|||||||||981
1607336100000|2020-12-07 10:15:00|131.1||131.1||131.1||131.1||3507
1607336110000|2020-12-07 10:15:10||130.95||130.95||130.95||130.95|3116
1607336120000|2020-12-07 10:15:20|131.15|131|131.1|130.95|131.15|131|131.1|130.95|2100
1607336130000|2020-12-07 10:15:30|131.15|131|131.25|131.1|131.25|131.1|131.15|131|35838
1607336140000|2020-12-07 10:15:40|131.3|131.2|131.35|131.25|131.35|131.25|131.3|131.2|3679
1607336160000|2020-12-07 10:16:00|131.3||131.35||131.35||131.3||6869
1607336180000|2020-12-07 10:16:20|131.3|131.3|131.45|131.3|131.45|131.4|131.3|131.3|12067
1607336190000|2020-12-07 10:16:30||131.35||131.3||131.35||131.3|3449
1607336200000|2020-12-07 10:16:40|||||||||2260
1607336220000|2020-12-07 10:17:00|||||||||750
1607336240000|2020-12-07 10:17:20|131.5|131.35|131.55|131.4|131.55|131.4|131.5|131.35|17606
1607336260000|2020-12-07 10:17:40|||||||||12554
1607336270000|2020-12-07 10:17:50|||||||||10188
1607336290000|2020-12-07 10:18:10|131.6|131.45|131.6|131.5|131.6|131.5|131.6|131.45|6111
1607336310000|2020-12-07 10:18:30|131.65|131.55|131.65|131.55|131.7|131.65|131.65|131.55|79283
1607336320000|2020-12-07 10:18:40|131.7|131.65|131.65|131.55|131.7|131.65|131.65|131.55|10000
1607336330000|2020-12-07 10:18:50|131.7|131.6|131.65|131.55|131.7|131.6|131.65|131.55|1684
1607336350000|2020-12-07 10:19:10|131.7|131.6|131.8|131.7|131.8|131.7|131.7|131.6|13912
1607336360000|2020-12-07 10:19:20|131.85|131.75|132.05|131.95|132.1|132|131.85|131.75|42771
1607336370000|2020-12-07 10:19:30|||||||||4137
1607336380000|2020-12-07 10:19:40|132|131.9|131.95|131.8|132|131.9|131.9|131.75|42751
1607336390000|2020-12-07 10:19:50|131.9||131.9||131.9||131.9||607
1607336400000|2020-12-07 10:20:00|||||||||24012
1607336410000|2020-12-07 10:20:10|131.85|131.85|131.95|131.8|131.95|131.85|131.85|131.8|22690
1607336420000|2020-12-07 10:20:20|||||||||18842
1607336430000|2020-12-07 10:20:30|||||||||3348
1607336440000|2020-12-07 10:20:40|||||||||395
1607336450000|2020-12-07 10:20:50|||||||||31
1607336460000|2020-12-07 10:21:00|132|131.85|131.95|131.8|132|131.85|131.85|131.8|5195
1607336470000|2020-12-07 10:21:10|132|131.85|132.3|132.15|132.3|132.2|132|131.85|88245
1607336490000|2020-12-07 10:21:30|132.25|132.1|132.25|132.1|132.3|132.15|132.1|131.95|28832
1607336500000|2020-12-07 10:21:40|||||||||417
1607336510000|2020-12-07 10:21:50|132.2|132.15|132.2|132.1|132.25|132.15|132.2|132.1|7995
1607336520000|2020-12-07 10:22:00|132.1|132.05|132.05|131.95|132.1|132.05|132.05|131.95|20765
1607336540000|2020-12-07 10:22:20|132.1||132.1||132.1||132.1||5111
1607336550000|2020-12-07 10:22:30|132.05|131.9|132.05|131.95|132.1|131.95|132.05|131.9|3455
1607336560000|2020-12-07 10:22:40|132.1|132|132.3|132.15|132.3|132.15|132.1|131.95|28274
1607336570000|2020-12-07 10:22:50|132.35|132.2|132.35|132.15|132.4|132.25|132.35|132.15|6305
1607336580000|2020-12-07 10:23:00|||||||||38653
1607336590000|2020-12-07 10:23:10|||||||||7570
1607336600000|2020-12-07 10:23:20|132.3|132.1|132.05|131.9|132.3|132.1|132.05|131.9|33371
1607336610000|2020-12-07 10:23:30|||||||||5683
1607336620000|2020-12-07 10:23:40|132.1|131.95|132.25|132.05|132.25|132.05|132.05|131.95|3859
1607336630000|2020-12-07 10:23:50|132.3|132.25|132.4|132.25|132.4|132.3|132.25|132.15|57027
1607336640000|2020-12-07 10:24:00|132.35|132.2|132.35|132.2|132.4|132.25|132.3|132.2|4275
1607336660000|2020-12-07 10:24:20|||||||||1505
1607336670000|2020-12-07 10:24:30|132.3|132.15|132.3|132.15|132.3|132.15|132.1|131.95|42061
1607336680000|2020-12-07 10:24:40|||||||||500
1607336690000|2020-12-07 10:24:50|||||||||19367
1607336700000|2020-12-07 10:25:00|||||||||2434
1607336710000|2020-12-07 10:25:10|132.25|132.1|132.3|132.15|132.3|132.15|132.15|132.1|19293
1607336720000|2020-12-07 10:25:20|||||||||728
1607336730000|2020-12-07 10:25:30|||||||||5000
1607336750000|2020-12-07 10:25:50|132.35|132.2|132.3|132.2|132.35|132.25|132.3|132.2|39996
1607336770000|2020-12-07 10:26:10|132.35|132.25|132.35|132.25|132.35|132.25|132.35|132.25|2539
1607336780000|2020-12-07 10:26:20|132.3|132.2|132.3|132.15|132.3|132.2|132.15|132|32451
1607336800000|2020-12-07 10:26:40|||||||||6705
1607336810000|2020-12-07 10:26:50|||||||||6006
1607336840000|2020-12-07 10:27:20|||||||||4425
1607336860000|2020-12-07 10:27:40|132.25|132.1|132.3|132.2|132.3|132.25|131.95|131.9|142374
1607336870000|2020-12-07 10:27:50|132.25|132.15|132.3|132.15|132.3|132.15|132.15|132.1|10905
1607336880000|2020-12-07 10:28:00|132.25|132.1|132.3|132.15|132.3|132.2|132.2|132.1|8153
1607336890000|2020-12-07 10:28:10|||||||||3379
1607336900000|2020-12-07 10:28:20|132.2||132.3||132.3||132.2||3588
1607336910000|2020-12-07 10:28:30|132.25|132.2|132.3|132.1|132.3|132.25|132.15|132|90647
1607336930000|2020-12-07 10:28:50|132.25|132.25|132.3|132.1|132.3|132.25|132.15|132.05|24989
1607336940000|2020-12-07 10:29:00|132.25|132.05|132.3|132.15|132.3|132.25|131.95|131.9|44908
1607336950000|2020-12-07 10:29:10|132.25|132.1|132.3|132.15|132.3|132.25|132.15|132|72333
1607336960000|2020-12-07 10:29:20|132.25|132.1|132.3|132.05|132.3|132.15|132.1|131.95|36203
1607336970000|2020-12-07 10:29:30|132.25|132.1|132.25|132|132.3|132.15|132.25|132|1783
1607336980000|2020-12-07 10:29:40|132.2|131.95|131.85|131.7|132.2|131.95|131.8|131.7|11489
1607336990000|2020-12-07 10:29:50|131.8||131.8||131.8||131.8||1499
1607337000000|2020-12-07 10:30:00|||||||||3413
1607337010000|2020-12-07 10:30:10|131.7|131.65|131.25|131.2|131.75|131.65|131.25|131.2|22649
1607337020000|2020-12-07 10:30:20|131.15|131.15|130.7|130.5|131.25|131.15|130.55|130.5|71620
1607337030000|2020-12-07 10:30:30|130.65|130.55|130.7|130.55|130.7|130.55|130.6|130.55|12011
1607337040000|2020-12-07 10:30:40|130.75|130.6|130.8|130.7|130.8|130.7|130.65|130.6|25700
1607337050000|2020-12-07 10:30:50|130.9|130.75|131|130.75|131.1|130.85|130.9|130.75|3054
1607337070000|2020-12-07 10:31:10|130.95|130.7|130.8|130.55|130.95|130.7|130.8|130.55|11551
1607337080000|2020-12-07 10:31:20|130.75|130.5|130.7|130.55|130.75|130.6|130.7|130.5|49
1607337090000|2020-12-07 10:31:30|130.65|130.5|130.95|130.75|131|130.85|130.55|130.5|41033
1607337100000|2020-12-07 10:31:40|131|130.8|130.95|130.75|131|130.85|130.95|130.75|2000
1607337110000|2020-12-07 10:31:50|||||||||15063
1607337120000|2020-12-07 10:32:00|131||131||131||131||896
1607337130000|2020-12-07 10:32:10||130.8||130.85||130.85||130.8|47628
1607337140000|2020-12-07 10:32:20|||||||||1715
1607337150000|2020-12-07 10:32:30|||||||||11345
1607337160000|2020-12-07 10:32:40|||||||||352
1607337170000|2020-12-07 10:32:50|||||||||500
1607337180000|2020-12-07 10:33:00|||||||||2396
1607337210000|2020-12-07 10:33:30|||||||||3033
1607337240000|2020-12-07 10:34:00|||||||||4792
1607337260000|2020-12-07 10:34:20||130.9||130.9||130.9||130.85|4184
1607337270000|2020-12-07 10:34:30|131.05|130.95|131.2|131.05|131.25|131.05|131.05|130.95|14470
1607337280000|2020-12-07 10:34:40|131.25||131.3||131.3||131.25||1510
1607337290000|2020-12-07 10:34:50|131.35|131.15|131.35|131.2|131.35|131.2|131.35|131.05|0
1607337300000|2020-12-07 10:35:00|131.4||131.4||131.4||131.35||384
1607337310000|2020-12-07 10:35:10||131.25||131.3||131.3||131.25|0
1607337320000|2020-12-07 10:35:20|131.35|131.25|131.25|131.1|131.35|131.25|131.25|131.1|13711
1607337330000|2020-12-07 10:35:30|131.35|131.15|131.25|131.1|131.35|131.15|131.25|131.1|9551
1607337340000|2020-12-07 10:35:40|131.3|131.15|131.25|131.1|131.3|131.15|131.25|131.1|2308
1607337360000|2020-12-07 10:36:00|131.2|131.05|131.05|130.85|131.2|131.1|131.05|130.85|32460
1607337370000|2020-12-07 10:36:10|131||131||131||131||470
1607337380000|2020-12-07 10:36:20|130.95||131||131||130.95||189
1607337390000|2020-12-07 10:36:30|||||||||6705
1607337420000|2020-12-07 10:37:00|130.95|130.8|130.8|130.65|130.95|130.8|130.8|130.65|9205
1607337430000|2020-12-07 10:37:10|||||||||50
1607337440000|2020-12-07 10:37:20|130.7|130.7|131.25|131.15|131.3|131.15|130.7|130.65|23327
1607337450000|2020-12-07 10:37:30|131.3||131.3||131.3||131.3||10395
1607337460000|2020-12-07 10:37:40|131.25|131.1|131.25|131.1|131.25|131.1|131.25|131.1|230
1607337470000|2020-12-07 10:37:50|||||||||4197
1607337480000|2020-12-07 10:38:00|||||||||1326
1607337490000|2020-12-07 10:38:10||131.15||131.15||131.15||131.15|4846
1607337510000|2020-12-07 10:38:30|131.2|131.1|131.15|131.05|131.2|131.1|131.15|131.05|7489
1607337520000|2020-12-07 10:38:40|131.1||131.1||131.1||131.1||1423
1607337530000|2020-12-07 10:38:50||131||131||131||131|6651
1607337580000|2020-12-07 10:39:40|||||||||8060
1607337590000|2020-12-07 10:39:50|131.15|131.05|131.15|131.05|131.15|131.05|131.15|131.05|2512
1607337600000|2020-12-07 10:40:00|131.2|131.15|131.35|131.25|131.35|131.25|131.2|131.15|38662
1607337620000|2020-12-07 10:40:20|131.4||131.4||131.4||131.4||191
1607337640000|2020-12-07 10:40:40|131.35|131.3|131.45|131.3|131.45|131.3|131.35|131.25|12301
1607337650000|2020-12-07 10:40:50|||||||||1925
1607337660000|2020-12-07 10:41:00||131.35||131.35||131.35||131.35|433
1607337680000|2020-12-07 10:41:20|131.5|131.4|131.3|131.05|131.65|131.55|131.2|131.05|48040
1607337690000|2020-12-07 10:41:30|131.35|131.35|131.35|131.15|131.4|131.35|131.35|131.1|29740
1607337700000|2020-12-07 10:41:40|131.4||131.35||131.4||131.35||5011
1607337710000|2020-12-07 10:41:50|||||||||3352
1607337730000|2020-12-07 10:42:10|131.3||131.25||131.3||131.25||350
1607337740000|2020-12-07 10:42:20|131.2|131.1|131.2|131.1|131.2|131.1|131.2|131.1|13868
1607337750000|2020-12-07 10:42:30|131.25|131.15|131.25|131.1|131.25|131.15|131.25|131.1|6579
1607337780000|2020-12-07 10:43:00|131.2|131.15|131.25|131.15|131.25|131.15|131.2|131.15|5774
1607337790000|2020-12-07 10:43:10|131.2|131.1|131.3|131.1|131.3|131.1|131.2|131.1|11011
1607337800000|2020-12-07 10:43:20|||||||||400
1607337810000|2020-12-07 10:43:30|||||||||1456
1607337820000|2020-12-07 10:43:40|131.25|131.05|131.15|131.05|131.25|131.1|131.1|131|20286
1607337830000|2020-12-07 10:43:50|||||||||656
1607337840000|2020-12-07 10:44:00|131.2|131.1|131.5|131.3|131.5|131.35|131.2|131.05|22206
1607337850000|2020-12-07 10:44:10|131.45||131.4||131.45||131.4||0
1607337860000|2020-12-07 10:44:20|||||||||20000
1607337880000|2020-12-07 10:44:40|||||||||8369
1607337890000|2020-12-07 10:44:50|||||||||1161
1607337900000|2020-12-07 10:45:00|131.45|131.35|131.4|131.35|131.45|131.35|131.4|131.35|1279
1607337910000|2020-12-07 10:45:10|131.45|131.4|131.5|131.35|131.5|131.4|131.45|131.35|3957
1607337920000|2020-12-07 10:45:20|131.45||131.5||131.5||131.45||1359
1607337940000|2020-12-07 10:45:40|131.45|131.3|131.45|131.3|131.45|131.35|131.35|131.3|11055
1607337950000|2020-12-07 10:45:50|131.4||131.45||131.45||131.4||38
1607337960000|2020-12-07 10:46:00||131.35||131.3||131.35||131.3|2050
1607337970000|2020-12-07 10:46:10|131.4||131.4||131.4||131.4||15300
1607337980000|2020-12-07 10:46:20|131.35|131.25|131.4|131.3|131.4|131.3|131.35|131.25|7203
1607337990000|2020-12-07 10:46:30|||||||||5646
1607338000000|2020-12-07 10:46:40||131.25||131.25||131.25||131.25|327
1607338010000|2020-12-07 10:46:50|131.35|131.3|131.65|131.5|131.65|131.5|131.35|131.3|37645
1607338020000|2020-12-07 10:47:00|131.7|131.55|131.7|131.6|131.9|131.8|131.7|131.55|15515
1607338030000|2020-12-07 10:47:10|131.75|131.65|131.85|131.65|131.85|131.7|131.75|131.65|3796
1607338050000|2020-12-07 10:47:30|||||||||12082
1607338060000|2020-12-07 10:47:40|||||||||11565
1607338080000|2020-12-07 10:48:00|||||||||8296
1607338090000|2020-12-07 10:48:10|131.8|131.7|131.75|131.6|131.8|131.7|131.75|131.6|12867
1607338110000|2020-12-07 10:48:30|||||||||607
1607338130000|2020-12-07 10:48:50|131.8|131.65|131.9|131.8|131.9|131.8|131.8|131.65|10126
1607338140000|2020-12-07 10:49:00|131.95|131.85|132|131.9|132|131.9|131.95|131.85|605
1607338150000|2020-12-07 10:49:10|||||||||48
1607338160000|2020-12-07 10:49:20|131.95|131.85|132|131.9|132|131.9|131.95|131.85|7516
1607338170000|2020-12-07 10:49:30|132.05|131.95|132.1|132|132.1|132|132.05|131.95|6774
1607338180000|2020-12-07 10:49:40|132.15|132.05|132.1|132.05|132.2|132.1|132.1|132|14666
1607338200000|2020-12-07 10:50:00|132.15||132.2||132.2||132.15||3560
1607338210000|2020-12-07 10:50:10|132.15||132.15||132.15||132.15||40
1607338230000|2020-12-07 10:50:30|||||||||9019
1607338260000|2020-12-07 10:51:00|132.1|132|132.05|131.9|132.1|132|131.95|131.85|15013
1607338270000|2020-12-07 10:51:10|||||||||34343
1607338280000|2020-12-07 10:51:20|132.1|131.95|132.05|131.95|132.1|131.95|132.05|131.95|12631
1607338290000|2020-12-07 10:51:30|132.1|132|132.15|132.05|132.15|132.1|132.1|132|28350
1607338310000|2020-12-07 10:51:50|||||||||4083
1607338320000|2020-12-07 10:52:00|132.1|132|132.1|131.95|132.1|132|132|131.9|25709
1607338330000|2020-12-07 10:52:10|132.05|131.9|132|131.9|132.05|131.9|132|131.9|39124
1607338340000|2020-12-07 10:52:20|131.95||131.95||131.95||131.95||1491
1607338350000|2020-12-07 10:52:30|132|131.95|132.1|131.9|132.1|131.95|132|131.9|2469
1607338390000|2020-12-07 10:53:10|132.05||132||132.05||132||19452
1607338400000|2020-12-07 10:53:20|||||||||744
1607338410000|2020-12-07 10:53:30|||||||||949
1607338430000|2020-12-07 10:53:50|131.95|131.85|131.9|131.8|131.95|131.85|131.85|131.75|10422
1607338440000|2020-12-07 10:54:00|131.95|131.85|132|131.9|132|131.9|131.95|131.85|10112
1607338450000|2020-12-07 10:54:10|132.05|131.95|132.15|132.05|132.15|132.05|132.05|131.95|65935
1607338460000|2020-12-07 10:54:20|132.1||132.1||132.1||132.1||0
1607338470000|2020-12-07 10:54:30|132.05|132|132.05|132|132.1|132|132.05|132|13457
1607338480000|2020-12-07 10:54:40|132.1|131.95|132|131.9|132.1|131.95|131.95|131.85|14221
1607338490000|2020-12-07 10:54:50||131.85||131.85||131.85||131.85|38
1607338520000|2020-12-07 10:55:20|132.05|131.9|131.9|131.85|132.1|132|131.9|131.85|21298
1607338530000|2020-12-07 10:55:30|||||||||9000
1607338540000|2020-12-07 10:55:40|131.95|131.8|131.9|131.8|131.95|131.85|131.85|131.75|13779
1607338560000|2020-12-07 10:56:00|131.95|131.85|131.95|131.85|131.95|131.9|131.95|131.85|4956
1607338570000|2020-12-07 10:56:10|131.9|131.95|132.3|132.2|132.3|132.2|131.9|131.95|35230
1607338580000|2020-12-07 10:56:20|132.35|132.25|132.2|132.1|132.4|132.25|132.1|132.05|29215
1607338590000|2020-12-07 10:56:30|132.15|132.05|132.15|132.05|132.15|132.05|132.1|132|9074
1607338600000|2020-12-07 10:56:40|||||||||746
1607338620000|2020-12-07 10:57:00|132.1|132|132.05|131.9|132.1|132|132.05|131.85|12040
1607338630000|2020-12-07 10:57:10|132|131.85|131.85|131.65|132|131.85|131.85|131.65|12916
1607338640000|2020-12-07 10:57:20||131.7||131.7||131.7||131.7|0
1607338650000|2020-12-07 10:57:30|||||||||10000
1607338660000|2020-12-07 10:57:40|131.8|131.65|131.8|131.7|131.85|131.7|131.75|131.65|4967
1607338670000|2020-12-07 10:57:50|131.85|131.75|131.8|131.65|131.85|131.8|131.8|131.65|10077
1607338680000|2020-12-07 10:58:00|||||||||750
1607338690000|2020-12-07 10:58:10|131.85|131.7|131.85|131.7|131.85|131.7|131.85|131.65|14
1607338700000|2020-12-07 10:58:20|131.8|131.75|131.95|131.8|131.95|131.8|131.8|131.75|12658
1607338710000|2020-12-07 10:58:30|132||132||132||132||451
1607338720000|2020-12-07 10:58:40|131.95||131.95||131.95||131.95||0
1607338730000|2020-12-07 10:58:50||131.75||131.75||131.75||131.75|0
1607338740000|2020-12-07 10:59:00||131.8||131.8||131.8||131.8|3796
1607338780000|2020-12-07 10:59:40|131.9|131.75|131.8|131.7|131.9|131.75|131.7|131.6|20768
1607338790000|2020-12-07 10:59:50|||||||||1346
1607338810000|2020-12-07 11:00:10||131.75||131.7||131.75||131.7|5922
1607338820000|2020-12-07 11:00:20||131.75||131.75||131.75||131.75|200
1607338830000|2020-12-07 11:00:30||131.7||131.7||131.7||131.7|1601
1607338840000|2020-12-07 11:00:40|131.75|131.65|131.6|131.55|131.75|131.65|131.6|131.5|17942
1607338850000|2020-12-07 11:00:50|131.65|131.6|131.6|131.5|131.65|131.6|131.6|131.5|11909
1607338860000|2020-12-07 11:01:00|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|21667
1607338880000|2020-12-07 11:01:20|131.7|131.6|131.8|131.65|131.85|131.75|131.7|131.6|22335
1607338890000|2020-12-07 11:01:30|||||||||1037
1607338900000|2020-12-07 11:01:40|131.85|131.7|131.9|131.8|131.9|131.8|131.85|131.7|1098
1607338910000|2020-12-07 11:01:50|||||||||7290
1607338920000|2020-12-07 11:02:00|||||||||4000
1607338930000|2020-12-07 11:02:10|131.95|131.85|131.95|131.8|131.95|131.9|131.9|131.8|1587
1607338940000|2020-12-07 11:02:20||131.85||131.85||131.85||131.85|22442
1607338950000|2020-12-07 11:02:30|132||132||132||132||20236
1607338960000|2020-12-07 11:02:40||131.9||131.9||131.95||131.9|4785
1607338970000|2020-12-07 11:02:50|132.05|131.95|132.05|131.95|132.1|132|132.05|131.9|33063
1607338980000|2020-12-07 11:03:00|132.1|131.9|132.05|131.9|132.1|131.9|132|131.9|12859
1607338990000|2020-12-07 11:03:10|132|131.95|132|131.9|132|131.95|131.95|131.9|3721
1607339000000|2020-12-07 11:03:20|132.05|131.95|132.05|131.9|132.05|131.95|132.05|131.9|462
1607339020000|2020-12-07 11:03:40|132|131.85|132|131.9|132|131.9|131.95|131.85|14717
1607339030000|2020-12-07 11:03:50|||||||||10000
1607339040000|2020-12-07 11:04:00|131.95|131.85|131.95|131.85|131.95|131.85|131.95|131.85|6324
1607339060000|2020-12-07 11:04:20|||||||||16249
1607339070000|2020-12-07 11:04:30|131.9|131.9|131.8|131.7|131.9|131.9|131.8|131.7|27225
1607339090000|2020-12-07 11:04:50|||||||||523
1607339100000|2020-12-07 11:05:00|131.85|131.75|131.9|131.8|131.9|131.85|131.85|131.75|22679
1607339120000|2020-12-07 11:05:20|131.85|131.75|131.9|131.8|131.9|131.8|131.8|131.75|7802
1607339130000|2020-12-07 11:05:30||131.85||131.8||131.85||131.8|2000
1607339140000|2020-12-07 11:05:40|131.95|131.85|131.95|131.85|131.95|131.85|131.9|131.85|2793
1607339150000|2020-12-07 11:05:50|131.9|131.9|131.95|131.9|131.95|131.9|131.9|131.9|1316
1607339160000|2020-12-07 11:06:00|131.9|131.85|132|131.85|132|131.85|131.9|131.85|1883
1607339170000|2020-12-07 11:06:10|131.95||131.9||131.95||131.9||100
1607339180000|2020-12-07 11:06:20|||||||||2000
1607339200000|2020-12-07 11:06:40|131.95|131.9|131.9|131.85|131.95|131.9|131.9|131.85|3103
1607339210000|2020-12-07 11:06:50|131.95|131.9|131.9|131.8|131.95|131.9|131.8|131.7|24710
1607339220000|2020-12-07 11:07:00|131.85|131.75|131.9|131.75|131.9|131.75|131.8|131.7|1795
1607339230000|2020-12-07 11:07:10|131.85|131.8|131.75|131.6|131.9|131.8|131.65|131.6|15710
1607339240000|2020-12-07 11:07:20|131.7|131.55|131.55|131.5|131.7|131.55|131.55|131.5|5200
1607339250000|2020-12-07 11:07:30|131.5|131.45|131.55|131.45|131.6|131.5|131.5|131.4|19726
1607339260000|2020-12-07 11:07:40|131.6|131.5|131.6|131.5|131.6|131.5|131.55|131.5|5801
1607339270000|2020-12-07 11:07:50|131.65|131.55|131.65|131.5|131.65|131.6|131.6|131.5|17901
1607339280000|2020-12-07 11:08:00|||||||||2350
1607339310000|2020-12-07 11:08:30|||||||||10333
1607339320000|2020-12-07 11:08:40|||||||||2631
1607339330000|2020-12-07 11:08:50|131.7|131.55|131.7|131.6|131.7|131.6|131.7|131.55|18664
1607339340000|2020-12-07 11:09:00|131.75|131.65|131.75|131.65|131.75|131.7|131.7|131.6|7828
1607339350000|2020-12-07 11:09:10|131.7|131.7|131.7|131.6|131.7|131.7|131.7|131.6|5802
1607339360000|2020-12-07 11:09:20|131.75|131.65|131.75|131.65|131.75|131.65|131.75|131.65|3151
1607339380000|2020-12-07 11:09:40|131.7|131.6|131.75|131.65|131.75|131.65|131.7|131.6|9627
1607339400000|2020-12-07 11:10:00|||||||||3824
1607339410000|2020-12-07 11:10:10|131.7|131.6|131.75|131.65|131.75|131.65|131.7|131.6|334
1607339420000|2020-12-07 11:10:20||131.6||131.65||131.65||131.6|261
1607339440000|2020-12-07 11:10:40|||||||||10000
1607339450000|2020-12-07 11:10:50|131.7|131.6|131.7|131.6|131.75|131.65|131.7|131.6|324
1607339470000|2020-12-07 11:11:10|131.65|131.55|131.55|131.4|131.65|131.55|131.35|131.3|58533
1607339480000|2020-12-07 11:11:20|131.5|131.35|131.45|131.35|131.5|131.35|131.45|131.35|24023
1607339490000|2020-12-07 11:11:30|||||||||1553
1607339500000|2020-12-07 11:11:40|||||||||15607
1607339510000|2020-12-07 11:11:50|||||||||1053
1607339520000|2020-12-07 11:12:00|131.4|131.3|131.35|131.3|131.4|131.3|131.35|131.25|14132
1607339530000|2020-12-07 11:12:10|131.4|131.35|131.4|131.35|131.45|131.35|131.4|131.35|8497
1607339550000|2020-12-07 11:12:30|||||||||1542
1607339560000|2020-12-07 11:12:40|131.45||131.45||131.45||131.45||7080
1607339570000|2020-12-07 11:12:50|||||||||3767
1607339580000|2020-12-07 11:13:00|131.4|131.3|131.45|131.3|131.45|131.35|131.35|131.3|832
1607339590000|2020-12-07 11:13:10|131.4|131.35|131.45|131.3|131.5|131.45|131.4|131.3|26950
1607339620000|2020-12-07 11:13:40|131.4||131.45||131.45||131.4||17336
1607339630000|2020-12-07 11:13:50||131.35||131.35||131.4||131.35|20466
1607339640000|2020-12-07 11:14:00|||||||||145
1607339650000|2020-12-07 11:14:10|131.4|131.4|131.45|131.3|131.45|131.4|131.4|131.3|7229
1607339660000|2020-12-07 11:14:20||131.35||131.35||131.35||131.35|1946
1607339670000|2020-12-07 11:14:30|||||||||228
1607339690000|2020-12-07 11:14:50|||||||||7564
1607339700000|2020-12-07 11:15:00|131.5|131.4|131.7|131.55|131.7|131.55|131.5|131.4|35770
1607339710000|2020-12-07 11:15:10|131.75|131.6|131.75|131.65|131.8|131.65|131.75|131.6|5622
1607339720000|2020-12-07 11:15:20|131.7|131.6|131.7|131.55|131.7|131.6|131.6|131.55|27435
1607339730000|2020-12-07 11:15:30|||||||||128
1607339740000|2020-12-07 11:15:40|131.65|131.6|131.7|131.55|131.7|131.6|131.65|131.55|4923
1607339750000|2020-12-07 11:15:50|||||||||334
1607339760000|2020-12-07 11:16:00|131.65|131.6|131.7|131.55|131.7|131.6|131.6|131.55|8488
1607339770000|2020-12-07 11:16:10|131.75|131.6|131.75|131.7|131.95|131.8|131.75|131.6|52278
1607339780000|2020-12-07 11:16:20|||||||||2000
1607339820000|2020-12-07 11:17:00|131.7|131.65|131.8|131.7|131.8|131.7|131.7|131.65|10307
1607339830000|2020-12-07 11:17:10|131.85||131.8||131.85||131.8||2000
1607339860000|2020-12-07 11:17:40|131.85|131.75|131.95|131.85|132|131.9|131.85|131.75|19363
1607339880000|2020-12-07 11:18:00|131.9|131.8|131.85|131.75|131.95|131.8|131.85|131.75|24313
1607339890000|2020-12-07 11:18:10|131.8|131.7|131.75|131.65|131.8|131.7|131.75|131.65|14748
1607339930000|2020-12-07 11:18:50|||||||||3767
1607339940000|2020-12-07 11:19:00|131.7|131.6|131.55|131.45|131.7|131.6|131.5|131.45|39672
1607339950000|2020-12-07 11:19:10|||||||||9502
1607339960000|2020-12-07 11:19:20|131.6|131.55|131.75|131.6|131.8|131.7|131.6|131.55|39117
1607339970000|2020-12-07 11:19:30|131.8|131.65|131.8|131.65|131.8|131.65|131.8|131.65|759
1607339980000|2020-12-07 11:19:40|131.75|131.7|131.85|131.65|131.85|131.7|131.7|131.6|50006
1607339990000|2020-12-07 11:19:50|131.8|131.6|131.75|131.65|131.8|131.65|131.75|131.6|100
1607340000000|2020-12-07 11:20:00|131.8|131.7|131.85|131.7|131.85|131.7|131.8|131.7|32224
1607340010000|2020-12-07 11:20:10|131.9|131.75|131.9|131.8|131.95|131.85|131.85|131.75|11411
1607340020000|2020-12-07 11:20:20|131.85|131.85|131.9|131.75|131.9|131.85|131.8|131.75|4000
1607340070000|2020-12-07 11:21:10||131.8||131.75||131.8||131.75|84
1607340080000|2020-12-07 11:21:20|131.95|131.8|131.9|131.75|131.95|131.8|131.9|131.75|5292
1607340090000|2020-12-07 11:21:30|||||||||4000
1607340120000|2020-12-07 11:22:00|131.85|131.7|131.8|131.75|131.85|131.75|131.75|131.7|16178
1607340140000|2020-12-07 11:22:20|||||||||973
1607340150000|2020-12-07 11:22:30|131.85|131.8|131.95|131.85|132|131.95|131.85|131.8|13902
1607340160000|2020-12-07 11:22:40|132||131.95||132||131.95||11138
1607340170000|2020-12-07 11:22:50|||||||||3766
1607340180000|2020-12-07 11:23:00|132|131.9|132.05|131.95|132.05|131.95|132|131.9|1863
1607340190000|2020-12-07 11:23:10|||||||||444
1607340240000|2020-12-07 11:24:00|132.1|132|132.1|131.95|132.15|132.05|132.05|131.95|44681
1607340250000|2020-12-07 11:24:10|132.05|131.9|132|131.85|132.05|131.9|131.95|131.85|28645
1607340260000|2020-12-07 11:24:20|||||||||200
1607340270000|2020-12-07 11:24:30||131.9||131.9||131.9||131.9|6692
1607340280000|2020-12-07 11:24:40|132.05|131.95|132.05|131.95|132.05|131.95|132.05|131.95|3600
1607340290000|2020-12-07 11:24:50|132.1|132|132.1|132|132.1|132|132.05|131.95|14359
1607340320000|2020-12-07 11:25:20|132.15|132.05|132.15|132.05|132.15|132.05|132.15|132|9606
1607340350000|2020-12-07 11:25:50|132.2|132.1|132.2|132.1|132.2|132.1|132.2|132.1|13082
1607340370000|2020-12-07 11:26:10|132.15|132.05|132.05|131.95|132.15|132.05|132|131.95|49765
1607340380000|2020-12-07 11:26:20|132.1|132|132.05|131.95|132.1|132|132.05|131.95|3612
1607340390000|2020-12-07 11:26:30|132.1|132|132.05|131.95|132.1|132|132.05|131.95|15788
1607340400000|2020-12-07 11:26:40|132.1|132|132.1|132|132.1|132|132.1|131.95|2945
1607340410000|2020-12-07 11:26:50|||||||||1000
1607340440000|2020-12-07 11:27:20|132.05|131.95|131.95|131.9|132.05|131.95|131.95|131.9|11575
1607340450000|2020-12-07 11:27:30|132||131.95||132.05||131.95||2000
1607340460000|2020-12-07 11:27:40|||||||||1525
1607340470000|2020-12-07 11:27:50|131.9|131.85|131.9|131.8|131.9|131.85|131.85|131.8|34217
1607340480000|2020-12-07 11:28:00|131.95|131.85|132.05|131.9|132.05|131.95|131.95|131.85|14239
1607340490000|2020-12-07 11:28:10|132|131.85|131.95|131.9|132|131.9|131.95|131.85|22666
1607340500000|2020-12-07 11:28:20|132||132||132||132||954
1607340520000|2020-12-07 11:28:40|131.95||131.95||131.95||131.95||67
1607340530000|2020-12-07 11:28:50|132||132||132||131.95||90
1607340550000|2020-12-07 11:29:10|131.95||132||132||131.95||5
1607340560000|2020-12-07 11:29:20|131.95|131.85|131.9|131.8|131.95|131.85|131.9|131.8|15003
1607340570000|2020-12-07 11:29:30|131.95|131.85|132.05|131.95|132.05|132|131.95|131.85|12432
1607340580000|2020-12-07 11:29:40|132|132|132|131.85|132|132|131.8|131.75|19834
1607340590000|2020-12-07 11:29:50|131.95|131.9|131.9|131.8|131.95|131.9|131.85|131.8|4900
1607340610000|2020-12-07 11:30:10|131.85|131.75|131.8|131.75|131.85|131.75|131.8|131.75|5845
1607340620000|2020-12-07 11:30:20|131.85||131.8||131.85||131.8||1886
1607340630000|2020-12-07 11:30:30|||||||||6153
1607340640000|2020-12-07 11:30:40|131.85|131.8|131.95|131.85|131.95|131.9|131.85|131.8|16748
1607340660000|2020-12-07 11:31:00|131.9|131.8|131.85|131.7|131.9|131.8|131.75|131.65|30680
1607340670000|2020-12-07 11:31:10|||||||||1630
1607340680000|2020-12-07 11:31:20|||||||||146325
1607340690000|2020-12-07 11:31:30|131.9|132|132.05|132|132.05|132|131.9|131.8|83172
1607340700000|2020-12-07 11:31:40|132|131.95|131.9|131.75|132|132|131.9|131.75|13738
1607340710000|2020-12-07 11:31:50|131.95|132|132.05|132|132.15|132.05|131.95|131.85|116970
1607340720000|2020-12-07 11:32:00|132.1|131.95|132.05|131.95|132.1|132|132.05|131.95|13757
1607340730000|2020-12-07 11:32:10|132.1|132.2|132.45|132.35|132.5|132.35|132.1|132|679577
1607340740000|2020-12-07 11:32:20|132.5|132.3|132.35|132.25|132.5|132.4|132.35|132.25|36958
1607340750000|2020-12-07 11:32:30|132.4|132.5|132.6|132.5|132.6|132.5|132.4|132.3|48121
1607340760000|2020-12-07 11:32:40|132.65|132.6|132.6|132.55|132.65|132.6|132.6|132.5|13520
1607340770000|2020-12-07 11:32:50|132.55|132.5|132.5|132.35|132.55|132.5|132.5|132.35|33501
1607340780000|2020-12-07 11:33:00|132.45|132.4|132.25|132.15|132.45|132.4|132.25|132.15|18327
1607340790000|2020-12-07 11:33:10|132.2|132.1|132.15|132|132.2|132.1|132.15|131.95|0
1607340800000|2020-12-07 11:33:20|132.2|132.3|132.35|132.3|132.45|132.35|132.2|132.05|47793
1607340810000|2020-12-07 11:33:30|132.45|132.35|132.45|132.3|132.45|132.35|132.45|132.25|4909
1607340830000|2020-12-07 11:33:50|132.5|132.5|132.65|132.5|132.7|132.55|132.5|132.35|13040
1607340840000|2020-12-07 11:34:00|||||||||18804
1607340850000|2020-12-07 11:34:10|132.7||132.65||132.7||132.65||598
1607340860000|2020-12-07 11:34:20|132.7|132.75|132.85|132.75|132.85|132.75|132.7|132.55|26801
1607340870000|2020-12-07 11:34:30|132.9|132.8|132.75|132.65|133|132.85|132.75|132.65|23216
1607340900000|2020-12-07 11:35:00||132.6||132.65||132.65||132.6|4140
1607340910000|2020-12-07 11:35:10|||||||||7487
1607340920000|2020-12-07 11:35:20|132.8|132.7|132.95|132.85|133|132.85|132.8|132.7|21613
1607340930000|2020-12-07 11:35:30|132.9|132.8|132.85|132.75|132.9|132.8|132.85|132.75|12458
1607340940000|2020-12-07 11:35:40|132.9|132.8|132.95|132.8|132.95|132.8|132.9|132.8|6690
1607340950000|2020-12-07 11:35:50|133|132.75|132.95|132.75|133|132.75|132.95|132.75|9081
1607340960000|2020-12-07 11:36:00|||||||||7478
1607340980000|2020-12-07 11:36:20|||||||||1500
1607340990000|2020-12-07 11:36:30||132.8||132.8||132.8||132.8|11804
1607341000000|2020-12-07 11:36:40|||||||||7561
1607341020000|2020-12-07 11:37:00|||||||||1500
1607341030000|2020-12-07 11:37:10|132.9||132.9||132.9||132.9||10702
1607341040000|2020-12-07 11:37:20|||||||||17955
1607341050000|2020-12-07 11:37:30|132.95|132.95|133|132.9|133.15|133|132.95|132.85|79709
1607341060000|2020-12-07 11:37:40|||||||||364
1607341080000|2020-12-07 11:38:00|||||||||5000
1607341100000|2020-12-07 11:38:20|||||||||718
1607341110000|2020-12-07 11:38:30|||||||||395
1607341120000|2020-12-07 11:38:40|132.95|132.85|132.85|132.8|132.95|132.85|132.85|132.8|27495
1607341130000|2020-12-07 11:38:50|132.8|132.75|132.8|132.7|132.85|132.8|132.8|132.7|12625
1607341140000|2020-12-07 11:39:00|132.75|132.65|132.75|132.65|132.75|132.65|132.65|132.6|18564
1607341150000|2020-12-07 11:39:10|||||||||3361
1607341160000|2020-12-07 11:39:20|132.7|132.6|132.55|132.4|132.7|132.6|132.55|132.4|20113
1607341170000|2020-12-07 11:39:30|132.6|132.45|132.45|132.3|132.6|132.45|132.4|132.3|16427
1607341180000|2020-12-07 11:39:40|132.5|132.35|132.5|132.35|132.5|132.35|132.5|132.35|1498
1607341190000|2020-12-07 11:39:50|132.45|132.3|132.45|132.35|132.5|132.35|132.45|132.3|10015
1607341200000|2020-12-07 11:40:00|||||||||7549
1607341210000|2020-12-07 11:40:10|132.5|132.3|132.5|132.35|132.5|132.35|132.5|132.3|23092
1607341220000|2020-12-07 11:40:20|132.45|132.3|132.75|132.55|132.75|132.6|132.45|132.3|25861
1607341260000|2020-12-07 11:41:00||132.6||132.55||132.6||132.55|85
1607341270000|2020-12-07 11:41:10|||||||||5085
1607341280000|2020-12-07 11:41:20|132.55|132.5|132.55|132.45|132.55|132.5|132.55|132.45|8278
1607341300000|2020-12-07 11:41:40|132.5||132.55||132.55||132.5||15010
1607341310000|2020-12-07 11:41:50|||||||||609
1607341320000|2020-12-07 11:42:00|132.5|132.4|132.5|132.4|132.5|132.45|132.5|132.4|15804
1607341340000|2020-12-07 11:42:20|132.55|132.45|132.65|132.55|132.65|132.55|132.55|132.4|12426
1607341410000|2020-12-07 11:43:30|132.7|132.6|132.75|132.6|132.8|132.6|132.7|132.6|14723
1607341460000|2020-12-07 11:44:20|132.7|132.55|132.65|132.55|132.7|132.55|132.65|132.55|5333
1607341470000|2020-12-07 11:44:30|132.6|132.5|132.5|132.35|132.6|132.5|132.4|132.3|42217
1607341480000|2020-12-07 11:44:40|||||||||550
1607341490000|2020-12-07 11:44:50|132.45|132.4|132.45|132.35|132.5|132.4|132.4|132.35|6724
1607341500000|2020-12-07 11:45:00|132.4|132.3|132.3|132.2|132.4|132.3|132.3|132.2|22569
1607341520000|2020-12-07 11:45:20|||||||||1108
1607341530000|2020-12-07 11:45:30|132.35|132.25|132.4|132.25|132.4|132.3|132.35|132.25|14903
1607341540000|2020-12-07 11:45:40|||||||||3700
1607341550000|2020-12-07 11:45:50|||||||||99
1607341570000|2020-12-07 11:46:10|132.35||132.35||132.35||132.35||2814
1607341580000|2020-12-07 11:46:20|132.3|132.3|132.45|132.35|132.45|132.35|132.3|132.3|3976
1607341590000|2020-12-07 11:46:30|||||||||1676
1607341600000|2020-12-07 11:46:40|||||||||66
1607341610000|2020-12-07 11:46:50|132.5|132.4|132.5|132.4|132.55|132.4|132.5|132.35|46329
1607341620000|2020-12-07 11:47:00||132.35||132.35||132.35||132.35|0
1607341630000|2020-12-07 11:47:10|132.55|132.55|132.65|132.55|132.65|132.55|132.55|132.4|32228
1607341640000|2020-12-07 11:47:20|132.7|132.6|132.75|132.6|132.75|132.65|132.7|132.6|443
1607341650000|2020-12-07 11:47:30|132.7|132.55|132.6|132.45|132.75|132.65|132.5|132.45|24671
1607341660000|2020-12-07 11:47:40|||||||||2000
1607341670000|2020-12-07 11:47:50|132.55|132.4|132.5|132.4|132.55|132.45|132.45|132.4|19972
1607341690000|2020-12-07 11:48:10|132.55|132.45|132.6|132.45|132.6|132.5|132.55|132.45|55
1607341710000|2020-12-07 11:48:30|||||||||4605
1607341720000|2020-12-07 11:48:40|||||||||5520
1607341730000|2020-12-07 11:48:50|132.55||132.55||132.55||132.55||186
1607341740000|2020-12-07 11:49:00|||||||||3749
1607341750000|2020-12-07 11:49:10|132.6|132.5|132.6|132.5|132.6|132.55|132.55|132.5|8698
1607341770000|2020-12-07 11:49:30|132.65|132.55|132.65|132.55|132.65|132.6|132.65|132.55|8495
1607341780000|2020-12-07 11:49:40|||||||||200
1607341800000|2020-12-07 11:50:00|132.7|132.6|132.75|132.65|132.75|132.65|132.7|132.6|3980
1607341810000|2020-12-07 11:50:10||132.7||132.7||132.7||132.7|837
1607341820000|2020-12-07 11:50:20|132.8|132.75|133|132.85|133.05|132.9|132.8|132.75|20332
1607341830000|2020-12-07 11:50:30|132.95|132.9|132.9|132.85|132.95|132.9|132.9|132.8|13581
1607341840000|2020-12-07 11:50:40|||||||||51183
1607341850000|2020-12-07 11:50:50|132.85|132.8|132.75|132.6|132.85|132.85|132.7|132.6|29792
1607341860000|2020-12-07 11:51:00|132.7||132.75||132.75||132.7||3051
1607341880000|2020-12-07 11:51:20|132.8|132.65|132.8|132.7|132.85|132.7|132.75|132.65|6264
1607341890000|2020-12-07 11:51:30|||||||||5489
1607341900000|2020-12-07 11:51:40|132.75|132.65|132.7|132.65|132.75|132.65|132.7|132.65|3216
1607341910000|2020-12-07 11:51:50|132.65|132.6|132.8|132.65|132.8|132.65|132.65|132.6|11038
1607341920000|2020-12-07 11:52:00|132.75|132.6|132.7|132.6|132.75|132.6|132.7|132.6|2093
1607341930000|2020-12-07 11:52:10|||||||||15907
1607341970000|2020-12-07 11:52:50||132.65||132.6||132.65||132.6|114
1607341990000|2020-12-07 11:53:10|132.65|132.65|132.8|132.65|132.8|132.7|132.65|132.65|7611
1607342000000|2020-12-07 11:53:20||132.7||132.65||132.7||132.65|8732
1607342010000|2020-12-07 11:53:30|||||||||2226
1607342030000|2020-12-07 11:53:50|||||||||400
1607342040000|2020-12-07 11:54:00|132.75||132.7||132.75||132.7||2476
1607342050000|2020-12-07 11:54:10|||||||||35945
1607342060000|2020-12-07 11:54:20|||||||||365
1607342070000|2020-12-07 11:54:30|132.65|132.6|132.65|132.55|132.7|132.65|132.65|132.55|37016
1607342090000|2020-12-07 11:54:50|132.7|132.6|132.75|132.65|132.75|132.65|132.7|132.6|3895
1607342100000|2020-12-07 11:55:00|132.8|132.7|132.85|132.75|132.85|132.75|132.8|132.7|1025
1607342110000|2020-12-07 11:55:10|132.8|132.7|132.8|132.7|132.8|132.7|132.8|132.7|26778
1607342120000|2020-12-07 11:55:20|132.85|132.75|132.85|132.75|132.85|132.75|132.85|132.7|6515
1607342130000|2020-12-07 11:55:30|132.9|132.8|133|132.85|133|132.9|132.9|132.8|11520
1607342150000|2020-12-07 11:55:50|||||||||11900
1607342160000|2020-12-07 11:56:00|133.05|132.9|133.05|132.9|133.1|133|133|132.9|16816
1607342170000|2020-12-07 11:56:10|||||||||1502
1607342180000|2020-12-07 11:56:20|||||||||13490
1607342190000|2020-12-07 11:56:30|||||||||2256
1607342200000|2020-12-07 11:56:40|133|132.95|133.05|132.95|133.05|133|133|132.9|24672
1607342210000|2020-12-07 11:56:50|133.1|133|133.05|132.9|133.1|133|132.95|132.9|28132
1607342220000|2020-12-07 11:57:00|133|132.85|132.85|132.8|133|132.85|132.85|132.75|30572
1607342230000|2020-12-07 11:57:10|||||||||13934
1607342240000|2020-12-07 11:57:20|||||||||816
1607342250000|2020-12-07 11:57:30|132.9||132.95||132.95||132.9||17273
1607342260000|2020-12-07 11:57:40|||||||||1000
1607342280000|2020-12-07 11:58:00||132.85||132.8||132.85||132.8|4829
1607342290000|2020-12-07 11:58:10|||||||||7479
1607342300000|2020-12-07 11:58:20|132.9|132.75|132.75|132.65|132.9|132.75|132.75|132.6|19744
1607342310000|2020-12-07 11:58:30||132.6||132.6||132.6||132.6|539
1607342320000|2020-12-07 11:58:40|||||||||3760
1607342330000|2020-12-07 11:58:50||132.65||132.65||132.65||132.65|5074
1607342340000|2020-12-07 11:59:00|132.8|132.7|132.85|132.75|132.9|132.8|132.8|132.7|23373
1607342350000|2020-12-07 11:59:10|132.9|132.7|132.95|132.85|132.95|132.85|132.85|132.7|13469
1607342360000|2020-12-07 11:59:20|133|133|133.05|132.9|133.05|133|132.95|132.9|19236
1607342370000|2020-12-07 11:59:30|133.1|132.95|133.1|133|133.1|133.05|133.05|132.95|18961
1607342380000|2020-12-07 11:59:40|133.05|132.95|133.05|132.95|133.05|132.95|133.05|132.95|12499
1607342390000|2020-12-07 11:59:50|133|132.9|132.95|132.8|133.05|132.9|132.85|132.8|15735
1607342400000|2020-12-07 12:00:00|132.9|132.75|133.05|132.85|133.05|132.9|132.85|132.75|16247
1607342410000|2020-12-07 12:00:10||132.9||132.9||132.9||132.9|105
1607342420000|2020-12-07 12:00:20|||||||||6441
1607342430000|2020-12-07 12:00:30|133|132.85|133.05|132.9|133.05|132.9|132.95|132.8|15834
1607342450000|2020-12-07 12:00:50|133||132.95||133||132.95||930
1607342460000|2020-12-07 12:01:00|132.9|132.85|132.7|132.6|132.95|132.85|132.65|132.6|33128
1607342470000|2020-12-07 12:01:10|132.75||132.75||132.75||132.75||60
1607342480000|2020-12-07 12:01:20|||||||||740
1607342490000|2020-12-07 12:01:30|||||||||2033
1607342500000|2020-12-07 12:01:40|||||||||4333
1607342510000|2020-12-07 12:01:50|||||||||68
1607342520000|2020-12-07 12:02:00|||||||||79
1607342540000|2020-12-07 12:02:20|132.8|132.65|132.75|132.65|132.8|132.75|132.75|132.65|6925
1607342550000|2020-12-07 12:02:30|132.8||132.75||132.8||132.75||47
1607342560000|2020-12-07 12:02:40|||||||||4705
1607342570000|2020-12-07 12:02:50|||||||||1182
1607342590000|2020-12-07 12:03:10|132.8|132.7|132.75|132.65|132.8|132.7|132.7|132.65|19682
1607342600000|2020-12-07 12:03:20|||||||||140
1607342630000|2020-12-07 12:03:50|||||||||1490
1607342640000|2020-12-07 12:04:00|132.7|132.6|132.75|132.6|132.75|132.6|132.7|132.6|608
1607342650000|2020-12-07 12:04:10|132.8|132.65|132.65|132.55|132.8|132.7|132.65|132.55|28300
1607342660000|2020-12-07 12:04:20|132.7|132.6|132.7|132.55|132.7|132.6|132.7|132.55|7485
1607342670000|2020-12-07 12:04:30|132.65|132.6|132.7|132.6|132.7|132.6|132.65|132.6|2000
1607342680000|2020-12-07 12:04:40|132.65|132.55|132.65|132.55|132.65|132.55|132.55|132.5|11620
1607342690000|2020-12-07 12:04:50|132.7|132.6|132.85|132.7|132.85|132.75|132.7|132.6|10461
1607342700000|2020-12-07 12:05:00|132.8||132.8||132.8||132.8||215
1607342710000|2020-12-07 12:05:10|||||||||14738
1607342720000|2020-12-07 12:05:20|132.85|132.75|132.85|132.75|132.95|132.8|132.85|132.75|3461
1607342740000|2020-12-07 12:05:40|132.8|132.7|132.75|132.65|132.8|132.7|132.7|132.65|18771
1607342760000|2020-12-07 12:06:00|||||||||670
1607342780000|2020-12-07 12:06:20|132.7|132.6|132.55|132.45|132.7|132.6|132.45|132.35|31279
1607342790000|2020-12-07 12:06:30|132.6|132.5|132.7|132.55|132.7|132.6|132.6|132.5|8696
1607342800000|2020-12-07 12:06:40|||||||||3178
1607342810000|2020-12-07 12:06:50|132.65|132.5|132.7|132.55|132.7|132.55|132.55|132.5|6337
1607342820000|2020-12-07 12:07:00||132.5||132.5||132.5||132.5|6862
1607342830000|2020-12-07 12:07:10|132.65||132.6||132.65||132.6||0
1607342840000|2020-12-07 12:07:20|132.55|132.55|132.6|132.5|132.6|132.55|132.55|132.5|9357
1607342850000|2020-12-07 12:07:30||132.55||132.55||132.55||132.55|270
1607342870000|2020-12-07 12:07:50|||||||||4871
1607342880000|2020-12-07 12:08:00|||||||||7900
1607342890000|2020-12-07 12:08:10|||||||||648
1607342910000|2020-12-07 12:08:30|132.65|132.6|132.75|132.65|132.75|132.65|132.65|132.6|4343
1607342920000|2020-12-07 12:08:40|132.7|132.6|132.7|132.6|132.7|132.6|132.7|132.6|1084
1607342930000|2020-12-07 12:08:50|||||||||4195
1607342940000|2020-12-07 12:09:00|132.65|132.55|132.6|132.55|132.65|132.6|132.6|132.55|7268
1607342970000|2020-12-07 12:09:30|132.65|132.6|132.65|132.55|132.65|132.6|132.65|132.55|1580
1607343010000|2020-12-07 12:10:10|||||||||1157
1607343030000|2020-12-07 12:10:30|132.6|132.5|132.55|132.5|132.6|132.55|132.55|132.5|11275
1607343050000|2020-12-07 12:10:50|||||||||745
1607343060000|2020-12-07 12:11:00|||||||||1509
1607343080000|2020-12-07 12:11:20|||||||||12500
1607343090000|2020-12-07 12:11:30|||||||||254
1607343100000|2020-12-07 12:11:40|132.6|132.55|132.75|132.65|132.75|132.65|132.6|132.55|21109
1607343110000|2020-12-07 12:11:50|132.7|132.6|132.55|132.5|132.75|132.6|132.55|132.45|11742
1607343120000|2020-12-07 12:12:00|132.5|132.45|132.5|132.4|132.55|132.45|132.5|132.4|4451
1607343130000|2020-12-07 12:12:10|132.45|132.35|132.5|132.4|132.5|132.4|132.4|132.35|4091
1607343140000|2020-12-07 12:12:20|132.45|132.35|132.5|132.4|132.5|132.45|132.45|132.35|44794
1607343170000|2020-12-07 12:12:50|||||||||7500
1607343180000|2020-12-07 12:13:00||132.45||132.45||132.45||132.45|23
1607343190000|2020-12-07 12:13:10|132.55|132.4|132.15|132.05|132.55|132.4|132.1|132|36128
1607343200000|2020-12-07 12:13:20|132.1|132|132.1|132|132.1|132|132.1|132|1501
1607343210000|2020-12-07 12:13:30|132.15|132.05|132.2|132.05|132.2|132.15|132.15|132|41547
1607343220000|2020-12-07 12:13:40|||||||||1877
1607343240000|2020-12-07 12:14:00|||||||||1950
1607343250000|2020-12-07 12:14:10|||||||||808
1607343260000|2020-12-07 12:14:20|132.15|132|131.9|131.75|132.15|132|131.9|131.7|81695
1607343270000|2020-12-07 12:14:30|||||||||3649
1607343290000|2020-12-07 12:14:50|131.85|131.7|131.8|131.7|131.85|131.7|131.8|131.7|2883
1607343320000|2020-12-07 12:15:20|||||||||3957
1607343330000|2020-12-07 12:15:30||131.75||131.75||131.75||131.7|4260
1607343340000|2020-12-07 12:15:40|131.75|131.7|131.55|131.45|131.75|131.7|131.55|131.45|22762
1607343350000|2020-12-07 12:15:50|131.6|131.5|131.65|131.55|131.7|131.55|131.6|131.5|18439
1607343360000|2020-12-07 12:16:00|131.7|131.6|131.8|131.65|131.8|131.7|131.7|131.6|18762
1607343370000|2020-12-07 12:16:10||131.7||131.65||131.7||131.65|6
1607343380000|2020-12-07 12:16:20||131.7||131.7||131.7||131.7|7546
1607343390000|2020-12-07 12:16:30|131.85|131.75|131.9|131.8|132|131.9|131.85|131.75|13946
1607343410000|2020-12-07 12:16:50||131.75||131.8||131.8||131.75|9867
1607343420000|2020-12-07 12:17:00|131.95|131.85|131.95|131.85|132|131.9|131.95|131.8|4746
1607343430000|2020-12-07 12:17:10|131.9|131.9|131.8|131.75|131.95|131.9|131.8|131.75|15145
1607343450000|2020-12-07 12:17:30|||||||||43800
1607343470000|2020-12-07 12:17:50|131.85||131.85||131.85||131.85||3323
1607343480000|2020-12-07 12:18:00|131.9|131.8|131.9|131.8|131.95|131.8|131.9|131.8|6523
1607343490000|2020-12-07 12:18:10|||||||||3724
1607343500000|2020-12-07 12:18:20||131.75||131.75||131.75||131.75|2000
1607343510000|2020-12-07 12:18:30||131.8||131.8||131.8||131.8|0
1607343520000|2020-12-07 12:18:40|131.85|131.75|131.7|131.65|131.85|131.75|131.7|131.6|13208
1607343530000|2020-12-07 12:18:50|||||||||356
1607343540000|2020-12-07 12:19:00|||||||||764
1607343600000|2020-12-07 12:20:00|131.65|131.6|131.65|131.6|131.7|131.6|131.65|131.6|12529
1607343610000|2020-12-07 12:20:10|||||||||918
1607343630000|2020-12-07 12:20:30|||||||||3082
1607343660000|2020-12-07 12:21:00|131.6|131.55|131.6|131.5|131.65|131.55|131.6|131.5|24025
1607343670000|2020-12-07 12:21:10|||||||||444
1607343680000|2020-12-07 12:21:20|||||||||10000
1607343710000|2020-12-07 12:21:50|||||||||3392
1607343720000|2020-12-07 12:22:00|131.55|131.45|131.45|131.4|131.55|131.45|131.45|131.4|22354
1607343730000|2020-12-07 12:22:10|131.4|131.35|131.45|131.3|131.45|131.35|131.35|131.3|9055
1607343740000|2020-12-07 12:22:20|131.4|131.35|131.4|131.35|131.4|131.35|131.35|131.35|4164
1607343750000|2020-12-07 12:22:30|131.45|131.4|131.45|131.4|131.5|131.4|131.45|131.35|29006
1607343760000|2020-12-07 12:22:40||131.35||131.35||131.35||131.35|35
1607343770000|2020-12-07 12:22:50|131.4|131.3|131.35|131.3|131.4|131.3|131.35|131.3|6472
1607343780000|2020-12-07 12:23:00|||||||||1446
1607343800000|2020-12-07 12:23:20|131.4|131.35|131.4|131.35|131.4|131.35|131.4|131.35|10096
1607343810000|2020-12-07 12:23:30|131.45|131.4|131.45|131.35|131.45|131.4|131.4|131.35|15273
1607343820000|2020-12-07 12:23:40|||||||||9637
1607343830000|2020-12-07 12:23:50|||||||||1102
1607343840000|2020-12-07 12:24:00|||||||||5308
1607343850000|2020-12-07 12:24:10|||||||||5000
1607343870000|2020-12-07 12:24:30|131.4|131.3|131.3|131.25|131.4|131.3|131.3|131.25|11793
1607343890000|2020-12-07 12:24:50|||||||||205
1607343900000|2020-12-07 12:25:00|||||||||2980
1607343910000|2020-12-07 12:25:10|||||||||748
1607343920000|2020-12-07 12:25:20|||||||||2022
1607343930000|2020-12-07 12:25:30||131.2||131.2||131.2||131.2|8040
1607343940000|2020-12-07 12:25:40|131.25|131.15|131.25|131.15|131.35|131.25|131.25|131.15|20414
1607343950000|2020-12-07 12:25:50|131.3|131.2|131.25|131.2|131.3|131.2|131.25|131.2|8767
1607343960000|2020-12-07 12:26:00|||||||||58366
1607343970000|2020-12-07 12:26:10|||||||||117
1607343980000|2020-12-07 12:26:20|||||||||26722
1607343990000|2020-12-07 12:26:30|||||||||1671
1607344000000|2020-12-07 12:26:40|131.2|131.15|131.25|131.2|131.25|131.2|131.2|131.15|10777
1607344010000|2020-12-07 12:26:50||131.15||131.15||131.15||131.15|2571
1607344020000|2020-12-07 12:27:00|131.3|131.2|131.2|131.15|131.3|131.25|131.2|131.15|16076
1607344030000|2020-12-07 12:27:10|131.25|131.1|131.1|131.05|131.25|131.15|131.1|131.05|16769
1607344040000|2020-12-07 12:27:20|131.05|131|130.9|130.75|131.05|131|130.9|130.75|33729
1607344060000|2020-12-07 12:27:40|130.85|130.7|130.8|130.75|130.85|130.75|130.75|130.7|8639
1607344070000|2020-12-07 12:27:50|130.75|130.7|130.65|130.5|130.75|130.7|130.65|130.5|13436
1607344080000|2020-12-07 12:28:00|130.6|130.45|130.45|130.35|130.6|130.45|130.35|130.25|32836
1607344090000|2020-12-07 12:28:10|130.4|130.3|130.3|130.2|130.4|130.3|130.3|130.2|1305
1607344100000|2020-12-07 12:28:20|130.25|130.15|130.2|130.1|130.25|130.2|130.2|130.1|10087
1607344120000|2020-12-07 12:28:40|130.15|130.05|130.15|130.05|130.15|130.05|130.15|130.05|15296
1607344130000|2020-12-07 12:28:50|130.2|130.1|130.15|130.05|130.2|130.1|130.1|130.05|51760
1607344140000|2020-12-07 12:29:00|130.1|130.1|130.15|130.05|130.2|130.1|130.1|130.05|13933
1607344150000|2020-12-07 12:29:10|130.2|130.1|130.15|130.1|130.2|130.1|130.15|130.1|2245
1607344160000|2020-12-07 12:29:20|130.2|130.15|130.3|130.2|130.35|130.2|130.2|130.1|39167
1607344170000|2020-12-07 12:29:30|130.35|130.25|130.45|130.35|130.5|130.35|130.3|130.25|46895
1607344180000|2020-12-07 12:29:40|130.55|130.4|130.55|130.4|130.55|130.4|130.55|130.35|2443
1607344190000|2020-12-07 12:29:50|130.45||130.45||130.45||130.45||4542
1607344200000|2020-12-07 12:30:00|130.55|130.45|130.5|130.4|130.55|130.45|130.5|130.4|26160
1607344210000|2020-12-07 12:30:10|130.45|130.35|130.45|130.4|130.5|130.4|130.3|130.25|41161
1607344230000|2020-12-07 12:30:30|||||||||50
1607344260000|2020-12-07 12:31:00|130.4|130.35|130.3|130.2|130.4|130.35|130.3|130.2|27930
1607344270000|2020-12-07 12:31:10|130.25|130.15|130.3|130.1|130.3|130.15|130.15|130|43300
1607344280000|2020-12-07 12:31:20|||||||||65338
1607344290000|2020-12-07 12:31:30|130.2|130.15|130.35|130.25|130.35|130.3|130.2|130.15|28343
1607344300000|2020-12-07 12:31:40|||||||||9613
1607344310000|2020-12-07 12:31:50|130.4|130.3|130.45|130.35|130.5|130.4|130.4|130.3|58516
1607344320000|2020-12-07 12:32:00|||||||||2775
1607344330000|2020-12-07 12:32:10|||||||||113
1607344350000|2020-12-07 12:32:30|||||||||7666
1607344390000|2020-12-07 12:33:10|130.4|130.3|130.3|130.15|130.4|130.3|130.25|130.15|16986
1607344400000|2020-12-07 12:33:20|130.25|130.1|130.2|130.1|130.3|130.15|130.2|130.1|210
1607344410000|2020-12-07 12:33:30||130.15||130.15||130.15||130.15|11964
1607344420000|2020-12-07 12:33:40||130.1||130.1||130.1||130.1|2375
1607344430000|2020-12-07 12:33:50|130.25|130.15|130.55|130.45|130.55|130.45|130.25|130.15|56603
1607344440000|2020-12-07 12:34:00|130.6|130.5|130.55|130.45|130.6|130.55|130.55|130.45|6349
1607344450000|2020-12-07 12:34:10|||||||||8
1607344460000|2020-12-07 12:34:20|||||||||753
1607344470000|2020-12-07 12:34:30|130.6|130.55|130.65|130.55|130.65|130.6|130.6|130.55|18894
1607344530000|2020-12-07 12:35:30|||||||||1519
1607344540000|2020-12-07 12:35:40|||||||||1894
1607344550000|2020-12-07 12:35:50|||||||||30446
1607344560000|2020-12-07 12:36:00|||||||||638
1607344570000|2020-12-07 12:36:10|||||||||2679
1607344580000|2020-12-07 12:36:20|130.6|130.5|130.6|130.5|130.65|130.5|130.55|130.5|3511
1607344600000|2020-12-07 12:36:40|||||||||7613
1607344610000|2020-12-07 12:36:50|||||||||486
1607344630000|2020-12-07 12:37:10|||||||||500
1607344640000|2020-12-07 12:37:20|||||||||2449
1607344660000|2020-12-07 12:37:40|130.55|130.45|130.4|130.3|130.55|130.45|130.35|130.3|20385
1607344680000|2020-12-07 12:38:00|130.35|130.25|130.15|130.1|130.35|130.25|130.15|130.1|18852
1607344690000|2020-12-07 12:38:10|130.1|130.05|130.1|130.05|130.15|130.05|130.1|130.05|3650
1607344700000|2020-12-07 12:38:20|130.05|130|129.9|129.85|130.1|130|129.9|129.8|59355
1607344710000|2020-12-07 12:38:30|129.95|129.9|129.9|129.8|129.95|129.9|129.9|129.8|17920
1607344720000|2020-12-07 12:38:40|||||||||3388
1607344730000|2020-12-07 12:38:50|||||||||613
1607344750000|2020-12-07 12:39:10|129.95|129.85|129.95|129.85|129.95|129.85|129.95|129.85|6956
1607344770000|2020-12-07 12:39:30|||||||||5322
1607344790000|2020-12-07 12:39:50|129.9|129.8|129.9|129.8|129.9|129.8|129.9|129.8|31489
1607344800000|2020-12-07 12:40:00|129.95||129.95||129.95||129.9||6094
1607344810000|2020-12-07 12:40:10|129.9|129.85|129.95|129.8|129.95|129.85|129.9|129.8|517
1607344820000|2020-12-07 12:40:20||129.85||129.85||129.85||129.85|100
1607344830000|2020-12-07 12:40:30||129.9||129.9||129.9||129.9|3304
1607344840000|2020-12-07 12:40:40|129.9|129.85|129.95|129.85|129.95|129.85|129.9|129.85|6355
1607344850000|2020-12-07 12:40:50|129.9|129.8|129.9|129.8|129.95|129.85|129.9|129.8|8034
1607344860000|2020-12-07 12:41:00|129.95|129.85|129.95|129.8|129.95|129.9|129.9|129.8|25322
1607344870000|2020-12-07 12:41:10|129.9||129.95||129.95||129.9||2178
1607344880000|2020-12-07 12:41:20|129.9|129.85|129.9|129.8|129.95|129.85|129.9|129.8|47190
1607344890000|2020-12-07 12:41:30|129.95|129.75|129.8|129.7|129.95|129.75|129.8|129.7|23094
1607344900000|2020-12-07 12:41:40|129.75|129.65|129.6|129.5|129.75|129.65|129.6|129.5|22500
1607344910000|2020-12-07 12:41:50|129.55|129.55|129.6|129.5|129.6|129.55|129.55|129.5|21640
1607344930000|2020-12-07 12:42:10|||||||||745
1607344940000|2020-12-07 12:42:20|129.65|129.55|129.65|129.55|129.65|129.55|129.6|129.55|27669
1607344960000|2020-12-07 12:42:40|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|8499
1607344970000|2020-12-07 12:42:50|||||||||2000
1607344980000|2020-12-07 12:43:00|129.55|129.45|129.4|129.3|129.55|129.45|129.4|129.3|13283
1607345000000|2020-12-07 12:43:20|129.35|129.25|129.15|129|129.35|129.25|129.1|129|25405
1607345010000|2020-12-07 12:43:30|||||||||6989
1607345020000|2020-12-07 12:43:40|129.1||129.1||129.1||129.1||20436
1607345030000|2020-12-07 12:43:50|||||||||774
1607345040000|2020-12-07 12:44:00|129.05|129.05|129.25|129.05|129.45|129.3|129.05|129|90446
1607345050000|2020-12-07 12:44:10|129.2|129|129.2|129.05|129.3|129.2|129.15|129|26622
1607345060000|2020-12-07 12:44:20|129.25||129.2||129.25||129.2||807
1607345070000|2020-12-07 12:44:30|129.25|129.1|129.25|129.15|129.25|129.15|129.25|129.1|7551
1607345080000|2020-12-07 12:44:40|129.2|129.1|129.1|129|129.2|129.1|129.1|129|28926
1607345100000|2020-12-07 12:45:00|129.15|129.05|129.15|129.1|129.15|129.1|129.15|129.05|3211
1607345110000|2020-12-07 12:45:10|129.1|129.05|129.1|129|129.15|129.05|129.1|129|7506
1607345120000|2020-12-07 12:45:20|||||||||19606
1607345130000|2020-12-07 12:45:30||129.05||129.05||129.05||129.05|1017
1607345140000|2020-12-07 12:45:40|129.15|129.1|129.15|129|129.2|129.15|129.1|129|30461
1607345170000|2020-12-07 12:46:10||129.05||129.05||129.05||129.05|3051
1607345180000|2020-12-07 12:46:20|||||||||5500
1607345190000|2020-12-07 12:46:30|||||||||1769
1607345200000|2020-12-07 12:46:40|129.2|129.1|129.25|129.15|129.25|129.2|129.2|129.1|149114
1607345210000|2020-12-07 12:46:50|129.3|129.25|129.3|129.25|129.3|129.25|129.3|129.2|21459
1607345220000|2020-12-07 12:47:00|129.25|129.2|129.3|129.2|129.3|129.2|129.25|129.2|28165
1607345240000|2020-12-07 12:47:20|129.25|129.15|129.2|129.05|129.3|129.15|129.1|129|31124
1607345250000|2020-12-07 12:47:30|||||||||784
1607345260000|2020-12-07 12:47:40|129.25|129.3|129.45|129.3|129.5|129.35|129.25|129.3|111117
1607345270000|2020-12-07 12:47:50|129.5|129.35|129.5|129.3|129.55|129.5|129.4|129.25|42242
1607345280000|2020-12-07 12:48:00|129.45|129.25|129.2|129.05|129.45|129.3|129.2|129.05|16413
1607345300000|2020-12-07 12:48:20|||||||||5000
1607345310000|2020-12-07 12:48:30|129.25|129.3|129.4|129.3|129.45|129.3|129.25|129.1|109722
1607345320000|2020-12-07 12:48:40|129.35|129.25|129.3|129.2|129.35|129.25|129.3|129.2|6002
1607345330000|2020-12-07 12:48:50|129.25|129.15|129.3|129.15|129.4|129.25|129.2|129.1|59647
1607345340000|2020-12-07 12:49:00|129.35|129.2|129.3|129.15|129.55|129.45|129.25|129.1|17045
1607345350000|2020-12-07 12:49:10|129.35|129.1|129.3|129.15|129.35|129.15|129.2|129.1|949
1607345360000|2020-12-07 12:49:20|129.25|129.1|129.3|129.1|129.3|129.15|129.2|129.1|27776
1607345370000|2020-12-07 12:49:30||129.15||129.15||129.15||129.15|0
1607345380000|2020-12-07 12:49:40|129.35|129.2|129.4|129.25|129.4|129.25|129.35|129.2|2590
1607345390000|2020-12-07 12:49:50|||||||||2087
1607345400000|2020-12-07 12:50:00|129.45|129.3|129.4|129.25|129.5|129.35|129.4|129.25|2000
1607345410000|2020-12-07 12:50:10|129.35|129.2|129.35|129.25|129.4|129.25|129.2|129.1|34592
1607345420000|2020-12-07 12:50:20|129.3|129.2|129.5|129.4|129.5|129.4|129.3|129.2|22849
1607345430000|2020-12-07 12:50:30|129.55|129.5|129.6|129.5|129.6|129.55|129.55|129.4|10962
1607345440000|2020-12-07 12:50:40|129.65|129.55|129.7|129.5|129.7|129.6|129.65|129.5|28619
1607345450000|2020-12-07 12:50:50|129.75|129.55|129.8|129.7|129.8|129.7|129.75|129.55|9554
1607345460000|2020-12-07 12:51:00|129.85|129.75|129.95|129.8|129.95|129.8|129.85|129.75|64065
1607345470000|2020-12-07 12:51:10|129.9|129.75|129.95|129.8|129.95|129.8|129.9|129.75|778
1607345480000|2020-12-07 12:51:20|||||||||1045
1607345500000|2020-12-07 12:51:40|||||||||1521
1607345520000|2020-12-07 12:52:00|129.9|129.75|129.95|129.8|130|129.9|129.85|129.75|31113
1607345530000|2020-12-07 12:52:10|129.85|129.75|129.8|129.65|129.85|129.75|129.6|129.5|31983
1607345540000|2020-12-07 12:52:20|||||||||12563
1607345560000|2020-12-07 12:52:40|||||||||6945
1607345570000|2020-12-07 12:52:50|||||||||917
1607345580000|2020-12-07 12:53:00|129.85|129.7|129.8|129.7|129.85|129.7|129.8|129.7|2574
1607345600000|2020-12-07 12:53:20|129.75|129.65|130.05|129.95|130.1|129.95|129.7|129.65|70825
1607345610000|2020-12-07 12:53:30|130|129.9|130|129.85|130|129.9|129.95|129.8|8773
1607345620000|2020-12-07 12:53:40|130.05|129.9|130|129.85|130.05|129.9|130|129.85|42189
1607345630000|2020-12-07 12:53:50|130.05|129.9|130.15|130|130.15|130|130.05|129.9|8040
1607345640000|2020-12-07 12:54:00|130.2|130.05|130.25|130.1|130.25|130.1|130.2|130.05|20000
1607345650000|2020-12-07 12:54:10|130.2||130.2||130.2||130.2||1099
1607345660000|2020-12-07 12:54:20|130.25|130.15|130.25|130.15|130.25|130.15|130.25|130.1|5392
1607345670000|2020-12-07 12:54:30|||||||||2101
1607345680000|2020-12-07 12:54:40|130.2|130.1|130.15|130.1|130.25|130.1|130.15|130.1|47313
1607345700000|2020-12-07 12:55:00|130.1|130.05|130.15|130.05|130.15|130.05|130.1|130.05|6838
1607345720000|2020-12-07 12:55:20||130.1||130.05||130.1||130.05|39
1607345730000|2020-12-07 12:55:30|||||||||170
1607345750000|2020-12-07 12:55:50|||||||||15000
1607345760000|2020-12-07 12:56:00|130.1|130|130.15|130.05|130.15|130.05|130.1|130|5033
1607345770000|2020-12-07 12:56:10|130.1|130|130.35|130.25|130.4|130.25|130.1|130|41554
1607345780000|2020-12-07 12:56:20|130.4||130.4||130.4||130.4||0
1607345790000|2020-12-07 12:56:30|||||||||229
1607345820000|2020-12-07 12:57:00||130.3||130.3||130.3||130.3|230
1607345830000|2020-12-07 12:57:10|130.35|130.25|130.15|130.05|130.35|130.25|130.15|130.05|17869
1607345840000|2020-12-07 12:57:20|130.1|130|130.15|130|130.15|130|130.05|130|5634
1607345850000|2020-12-07 12:57:30|||||||||2284
1607345860000|2020-12-07 12:57:40|130.1||130.1||130.1||130.1||0
1607345870000|2020-12-07 12:57:50|||||||||526
1607345880000|2020-12-07 12:58:00|130.15|130.05|130.15|130|130.15|130.05|130.1|130|8972
1607345890000|2020-12-07 12:58:10|130.1||130.1||130.1||130.1||200
1607345900000|2020-12-07 12:58:20|130.15|130.05|130.15|130.05|130.15|130.05|130.1|130|23743
1607345910000|2020-12-07 12:58:30|130.1||130.15||130.15||130.1||200
1607345930000|2020-12-07 12:58:50|||||||||2677
1607345940000|2020-12-07 12:59:00|130.2|130.1|130.2|130.05|130.2|130.1|130.15|130.05|27385
1607345950000|2020-12-07 12:59:10|130.15|130|129.95|129.8|130.15|130|129.95|129.8|31825
1607345960000|2020-12-07 12:59:20|130|129.85|129.95|129.8|130|129.9|129.95|129.8|0
1607345970000|2020-12-07 12:59:30||129.75||129.75||129.75||129.75|102
1607345980000|2020-12-07 12:59:40|129.9|129.8|129.65|129.45|129.9|129.8|129.6|129.45|17781
1607345990000|2020-12-07 12:59:50||129.5||129.45||129.5||129.45|15000
1607346000000|2020-12-07 13:00:00|129.75|129.5|129.85|129.65|129.85|129.7|129.75|129.5|10415
1607346010000|2020-12-07 13:00:10||129.7||129.65||129.7||129.65|0
1607346020000|2020-12-07 13:00:20|129.9|129.7|130.15|130|130.2|130|129.9|129.7|33974
1607346030000|2020-12-07 13:00:30|||||||||1580
1607346040000|2020-12-07 13:00:40|130.1|129.95|130.1|129.95|130.1|129.95|130.05|129.95|2951
1607346050000|2020-12-07 13:00:50|130.05|130|130.05|129.9|130.05|130|129.95|129.85|8977
1607346060000|2020-12-07 13:01:00|130|129.85|130.05|129.9|130.05|129.9|129.95|129.85|1023
1607346090000|2020-12-07 13:01:30|||||||||1162
1607346100000|2020-12-07 13:01:40|||||||||40090
1607346110000|2020-12-07 13:01:50|||||||||9260
1607346120000|2020-12-07 13:02:00|130.1|129.95|130.05|129.95|130.15|130|130.05|129.95|1551
1607346130000|2020-12-07 13:02:10|130.1|130|130.15|130|130.15|130|130.1|130|3888
1607346150000|2020-12-07 13:02:30|||||||||2000
1607346170000|2020-12-07 13:02:50|||||||||2036
1607346180000|2020-12-07 13:03:00|130.2|130.05|130.3|130.1|130.3|130.1|130.2|130.05|4129
1607346190000|2020-12-07 13:03:10|||||||||10
1607346200000|2020-12-07 13:03:20|||||||||2202
1607346220000|2020-12-07 13:03:40|130.25|130.15|130.2|130.05|130.25|130.15|130.15|130.05|13449
1607346230000|2020-12-07 13:03:50|130.15||130.15||130.15||130.15||9137
1607346240000|2020-12-07 13:04:00|||||||||594
1607346260000|2020-12-07 13:04:20|130.1|130|130.05|129.95|130.1|130|130.05|129.95|8764
1607346280000|2020-12-07 13:04:40|||||||||607
1607346290000|2020-12-07 13:04:50|130.1||130.1||130.1||130.1||100
1607346300000|2020-12-07 13:05:00|||||||||100
1607346310000|2020-12-07 13:05:10|||||||||7687
1607346330000|2020-12-07 13:05:30||130||130||130||130|4028
1607346340000|2020-12-07 13:05:40|130.15|130.05|130.3|130.1|130.3|130.2|130.15|130.05|27809
1607346350000|2020-12-07 13:05:50|130.25|130.15|130.3|130.15|130.3|130.2|130.25|130.1|12410
1607346370000|2020-12-07 13:06:10|130.25|130.2|130.25|130.15|130.3|130.2|130.25|130.15|3880
1607346380000|2020-12-07 13:06:20|130.3||130.25||130.3||130.25||0
1607346390000|2020-12-07 13:06:30|130.3||130.3||130.3||130.3||378
1607346410000|2020-12-07 13:06:50|||||||||5741
1607346420000|2020-12-07 13:07:00|130.35|130.2|130.4|130.3|130.4|130.3|130.35|130.15|11692
1607346430000|2020-12-07 13:07:10|130.45|130.35|130.45|130.3|130.45|130.35|130.4|130.3|24081
1607346440000|2020-12-07 13:07:20|130.5|130.35|130.45|130.3|130.5|130.35|130.45|130.3|5334
1607346450000|2020-12-07 13:07:30|||||||||6167
1607346460000|2020-12-07 13:07:40|130.5|130.35|130.45|130.3|130.5|130.35|130.45|130.3|14638
1607346470000|2020-12-07 13:07:50|130.5|130.35|130.5|130.4|130.5|130.4|130.5|130.35|12610
1607346480000|2020-12-07 13:08:00|||||||||7
1607346490000|2020-12-07 13:08:10|||||||||1172
1607346500000|2020-12-07 13:08:20|130.55|130.45|130.65|130.6|130.65|130.6|130.55|130.45|8787
1607346510000|2020-12-07 13:08:30||130.55||130.55||130.55||130.55|9083
1607346520000|2020-12-07 13:08:40|130.7|130.6|130.7|130.6|130.7|130.6|130.7|130.55|764
1607346530000|2020-12-07 13:08:50|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.55|6806
1607346540000|2020-12-07 13:09:00|||||||||7607
1607346550000|2020-12-07 13:09:10|||||||||371
1607346560000|2020-12-07 13:09:20|||||||||2582
1607346590000|2020-12-07 13:09:50|130.7|130.6|130.7|130.6|130.7|130.6|130.7|130.55|1371
1607346600000|2020-12-07 13:10:00|||||||||7
1607346610000|2020-12-07 13:10:10|130.65|130.55|130.55|130.4|130.65|130.55|130.55|130.4|15505
1607346620000|2020-12-07 13:10:20|130.5|130.35|130.45|130.35|130.5|130.35|130.45|130.35|753
1607346630000|2020-12-07 13:10:30|||||||||6879
1607346640000|2020-12-07 13:10:40|130.5|130.45|130.45|130.35|130.5|130.45|130.45|130.35|4844
1607346650000|2020-12-07 13:10:50|130.4||130.45||130.45||130.4||687
1607346660000|2020-12-07 13:11:00|130.4||130.4||130.4||130.4||1000
1607346680000|2020-12-07 13:11:20|||||||||900
1607346690000|2020-12-07 13:11:30|130.35|130.3|130.25|130.1|130.35|130.3|130.2|130.1|11028
1607346700000|2020-12-07 13:11:40|130.2|130.05|130.15|130.05|130.2|130.05|130.1|130.05|2000
1607346720000|2020-12-07 13:12:00|130.1|130|130.05|130|130.1|130|130.05|130|5802
1607346730000|2020-12-07 13:12:10|||||||||9
1607346740000|2020-12-07 13:12:20|130|129.95|130|129.95|130|129.95|130|129.95|4393
1607346750000|2020-12-07 13:12:30|129.95|129.9|130|129.9|130|129.9|129.95|129.9|7501
1607346770000|2020-12-07 13:12:50|129.95||129.95||129.95||129.95||7680
1607346780000|2020-12-07 13:13:00||129.85||129.85||129.85||129.85|3494
1607346810000|2020-12-07 13:13:30|130|129.9|129.95|129.8|130|129.9|129.9|129.8|12662
1607346820000|2020-12-07 13:13:40|||||||||10
1607346830000|2020-12-07 13:13:50|129.9|129.85|129.95|129.8|129.95|129.85|129.85|129.8|3208
1607346840000|2020-12-07 13:14:00|129.9||129.9||129.9||129.9||3906
1607346860000|2020-12-07 13:14:20|129.85|129.75|129.75|129.6|129.85|129.75|129.75|129.6|15940
1607346870000|2020-12-07 13:14:30|||||||||20
1607346880000|2020-12-07 13:14:40|129.7||129.7||129.7||129.7||3500
1607346910000|2020-12-07 13:15:10|129.75|129.8|129.9|129.8|129.95|129.9|129.75|129.65|141877
1607346940000|2020-12-07 13:15:40|||||||||3000
1607346950000|2020-12-07 13:15:50|129.95|129.85|129.9|129.85|129.95|129.85|129.9|129.85|18038
1607346960000|2020-12-07 13:16:00|||||||||17
1607346970000|2020-12-07 13:16:10|||||||||471
1607346980000|2020-12-07 13:16:20|129.85|129.8|129.85|129.8|129.85|129.8|129.85|129.8|3622
1607346990000|2020-12-07 13:16:30|||||||||2814
1607347000000|2020-12-07 13:16:40|129.9||129.85||129.9||129.85||298
1607347020000|2020-12-07 13:17:00|129.8|129.75|129.8|129.75|129.8|129.75|129.8|129.7|15402
1607347030000|2020-12-07 13:17:10|129.85|129.7|129.8|129.7|129.85|129.7|129.8|129.7|8353
1607347060000|2020-12-07 13:17:40|||||||||2443
1607347090000|2020-12-07 13:18:10|||||||||3953
1607347100000|2020-12-07 13:18:20|129.75|129.65|129.45|129.4|129.75|129.65|129.45|129.35|31814
1607347110000|2020-12-07 13:18:30|129.5|129.45|129.5|129.4|129.5|129.45|129.5|129.4|3423
1607347130000|2020-12-07 13:18:50|129.55|129.45|129.6|129.5|129.6|129.55|129.55|129.45|7294
1607347150000|2020-12-07 13:19:10|129.55|129.55|129.75|129.55|129.8|129.7|129.55|129.55|168239
1607347160000|2020-12-07 13:19:20|129.8|129.6|129.7|129.65|129.9|129.75|129.7|129.6|14925
1607347170000|2020-12-07 13:19:30|129.65|129.6|129.7|129.6|129.7|129.6|129.65|129.6|4697
1607347180000|2020-12-07 13:19:40|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|1003568
1607347190000|2020-12-07 13:19:50|||||||||4329
1607347200000|2020-12-07 13:20:00|||||||||3827
1607347210000|2020-12-07 13:20:10|129.7|129.6|129.75|129.65|129.75|129.65|129.7|129.6|2133
1607347220000|2020-12-07 13:20:20|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|9856
1607347230000|2020-12-07 13:20:30|129.65|129.55|129.6|129.5|129.65|129.55|129.6|129.5|9023
1607347240000|2020-12-07 13:20:40|129.65|129.55|129.7|129.55|129.7|129.55|129.65|129.55|0
1607347250000|2020-12-07 13:20:50|129.65|129.5|129.6|129.45|129.65|129.5|129.55|129.45|5887
1607347260000|2020-12-07 13:21:00|129.55|129.4|129.5|129.35|129.55|129.45|129.45|129.3|7944
1607347270000|2020-12-07 13:21:10|129.45||129.45||129.45||129.45||18553
1607347280000|2020-12-07 13:21:20|129.4|129.3|129.4|129.25|129.4|129.35|129.4|129.25|100
1607347290000|2020-12-07 13:21:30|129.45|129.2|129.4|129.3|129.45|129.4|129.4|129.2|1917
1607347300000|2020-12-07 13:21:40|||||||||157
1607347310000|2020-12-07 13:21:50|129.45|129.35|129.55|129.45|129.65|129.5|129.45|129.35|10139
1607347320000|2020-12-07 13:22:00|||||||||7675
1607347330000|2020-12-07 13:22:10|||||||||5934
1607347340000|2020-12-07 13:22:20|129.6|129.5|129.65|129.5|129.7|129.6|129.6|129.45|11133
1607347350000|2020-12-07 13:22:30|||||||||3829
1607347380000|2020-12-07 13:23:00|||||||||221
1607347390000|2020-12-07 13:23:10|129.6|129.55|129.6|129.5|129.6|129.55|129.6|129.5|3909
1607347400000|2020-12-07 13:23:20|129.65|129.55|129.7|129.55|129.8|129.65|129.65|129.55|10468
1607347410000|2020-12-07 13:23:30|129.65|129.65|129.65|129.55|129.65|129.65|129.65|129.55|1410
1607347420000|2020-12-07 13:23:40|||||||||1542
1607347440000|2020-12-07 13:24:00|129.7|129.6|129.7|129.55|129.85|129.8|129.6|129.55|69271
1607347450000|2020-12-07 13:24:10|129.65|129.6|129.7|129.6|129.7|129.6|129.6|129.55|23513
1607347470000|2020-12-07 13:24:30|129.65|129.55|129.65|129.55|129.65|129.55|129.6|129.5|3615
1607347480000|2020-12-07 13:24:40||129.5||129.5||129.5||129.5|0
1607347490000|2020-12-07 13:24:50||129.55||129.55||129.55||129.55|1
1607347500000|2020-12-07 13:25:00|129.6|129.5|129.55|129.45|129.6|129.5|129.55|129.45|8411
1607347520000|2020-12-07 13:25:20|129.5||129.5||129.5||129.5||298
1607347530000|2020-12-07 13:25:30|129.45|129.4|129.4|129.35|129.45|129.4|129.4|129.35|10670
1607347540000|2020-12-07 13:25:40|||||||||458
1607347550000|2020-12-07 13:25:50|129.45|129.4|129.65|129.5|129.65|129.5|129.45|129.4|19446
1607347560000|2020-12-07 13:26:00|||||||||446
1607347570000|2020-12-07 13:26:10|||||||||16
1607347580000|2020-12-07 13:26:20|129.7|129.55|129.65|129.5|129.85|129.7|129.65|129.5|54616
1607347590000|2020-12-07 13:26:30|129.6|129.45|129.65|129.5|129.7|129.5|129.5|129.45|13764
1607347600000|2020-12-07 13:26:40|||||||||950
1607347610000|2020-12-07 13:26:50|129.6|129.45|129.55|129.45|129.6|129.45|129.55|129.45|1764
1607347630000|2020-12-07 13:27:10|||||||||1159
1607347650000|2020-12-07 13:27:30|129.6|129.5|129.75|129.55|129.75|129.6|129.6|129.5|24096
1607347660000|2020-12-07 13:27:40||129.6||129.6||129.6||129.6|0
1607347680000|2020-12-07 13:28:00|129.7|129.65|129.7|129.6|129.7|129.65|129.7|129.6|1131
1607347690000|2020-12-07 13:28:10||129.65||129.6||129.65||129.6|8407
1607347700000|2020-12-07 13:28:20|129.75|129.65|129.7|129.65|129.75|129.65|129.7|129.65|4987
1607347710000|2020-12-07 13:28:30|129.75||129.75||129.8||129.7||4413
1607347720000|2020-12-07 13:28:40|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.7|0
1607347730000|2020-12-07 13:28:50|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.75|0
1607347740000|2020-12-07 13:29:00|129.9|129.8|129.9|129.8|129.9|129.85|129.9|129.8|824
1607347750000|2020-12-07 13:29:10||129.85||129.8||129.85||129.8|13490
1607347760000|2020-12-07 13:29:20|||||||||16123
1607347770000|2020-12-07 13:29:30|129.85|129.75|129.85|129.7|129.85|129.75|129.85|129.7|11646
1607347790000|2020-12-07 13:29:50|129.8|129.75|129.8|129.7|129.8|129.75|129.8|129.7|38999
1607347800000|2020-12-07 13:30:00|129.7|129.65|129.5|129.35|129.8|129.7|129.5|129.35|35996
1607347810000|2020-12-07 13:30:10|129.55|129.4|129.75|129.6|129.8|129.6|129.5|129.4|6484
1607347820000|2020-12-07 13:30:20|129.7|129.55|129.7|129.6|129.75|129.65|129.65|129.55|4950
1607347830000|2020-12-07 13:30:30|129.75|129.55|129.75|129.6|129.75|129.65|129.7|129.55|1396
1607347870000|2020-12-07 13:31:10|129.7||129.7||129.7||129.7||120
1607347880000|2020-12-07 13:31:20|||||||||2353
1607347890000|2020-12-07 13:31:30|||||||||119
1607347900000|2020-12-07 13:31:40|129.65|129.55|129.55|129.5|129.65|129.55|129.55|129.5|14320
1607347910000|2020-12-07 13:31:50|129.5|129.45|129.5|129.4|129.55|129.45|129.45|129.4|10846
1607347920000|2020-12-07 13:32:00|129.45|129.45|129.4|129.2|129.55|129.45|129.4|129.2|18330
1607347930000|2020-12-07 13:32:10|||||||||57582
1607347940000|2020-12-07 13:32:20|||||||||17242
1607347960000|2020-12-07 13:32:40|||||||||1532
1607347980000|2020-12-07 13:33:00|129.3|129.25|129.35|129.25|129.35|129.25|129.3|129.2|4074
1607347990000|2020-12-07 13:33:10|129.4|129.3|129.55|129.45|129.6|129.45|129.4|129.3|18581
1607348000000|2020-12-07 13:33:20|129.5|129.4|129.55|129.4|129.55|129.45|129.5|129.4|8687
1607348010000|2020-12-07 13:33:30||129.45||129.4||129.45||129.4|2006
1607348020000|2020-12-07 13:33:40|||||||||777
1607348030000|2020-12-07 13:33:50|129.5|129.45|129.55|129.4|129.55|129.45|129.5|129.4|3423
1607348040000|2020-12-07 13:34:00|129.5|129.35|129.5|129.35|129.55|129.4|129.4|129.3|20797
1607348050000|2020-12-07 13:34:10|129.55|129.4|129.5|129.4|129.55|129.4|129.5|129.4|9299
1607348070000|2020-12-07 13:34:30||129.35||129.35||129.35||129.35|1818
1607348080000|2020-12-07 13:34:40|129.45|129.3|129.45|129.3|129.45|129.3|129.4|129.3|5278
1607348090000|2020-12-07 13:34:50|129.4||129.45||129.45||129.4||5000
1607348100000|2020-12-07 13:35:00|129.5|129.35|129.4|129.3|129.6|129.5|129.35|129.3|42912
1607348110000|2020-12-07 13:35:10|129.35|129.25|129.5|129.4|129.5|129.4|129.35|129.25|10686
1607348140000|2020-12-07 13:35:40|129.45||129.45||129.45||129.45||0
1607348150000|2020-12-07 13:35:50|129.4|129.35|129.35|129.3|129.4|129.35|129.35|129.25|9894
1607348160000|2020-12-07 13:36:00|129.3|129.25|129.25|129.1|129.3|129.25|129.2|129.1|12396
1607348170000|2020-12-07 13:36:10|||||||||3241
1607348180000|2020-12-07 13:36:20|129.2|129.05|129.15|129.1|129.25|129.15|129.15|129.05|19509
1607348190000|2020-12-07 13:36:30|129.2|129.15|129.2|129.15|129.2|129.15|129.2|129.15|923
1607348220000|2020-12-07 13:37:00|||||||||3240
1607348230000|2020-12-07 13:37:10|129.15|129.1|129.15|129.05|129.15|129.1|129.15|129.05|10856
1607348240000|2020-12-07 13:37:20|||||||||10
1607348280000|2020-12-07 13:38:00|||||||||766
1607348290000|2020-12-07 13:38:10|129.1|129|128.95|128.8|129.15|129|128.95|128.75|58405
1607348300000|2020-12-07 13:38:20|128.9|128.75|128.85|128.7|128.9|128.75|128.8|128.7|6753
1607348310000|2020-12-07 13:38:30|128.8|128.65|128.65|128.6|128.8|128.65|128.65|128.6|5190
1607348320000|2020-12-07 13:38:40|||||||||4469
1607348330000|2020-12-07 13:38:50||128.55||128.6||128.6||128.55|80
1607348340000|2020-12-07 13:39:00||128.55||128.6||128.6||128.55|6525
1607348350000|2020-12-07 13:39:10|128.7|128.65|128.75|128.65|128.75|128.7|128.7|128.6|21116
1607348360000|2020-12-07 13:39:20|128.7|128.6|128.75|128.6|128.75|128.65|128.7|128.6|2
1607348370000|2020-12-07 13:39:30|||||||||3002
1607348380000|2020-12-07 13:39:40||128.65||128.65||128.65||128.65|1295
1607348400000|2020-12-07 13:40:00|128.8|128.7|128.85|128.75|128.85|128.75|128.8|128.7|19104
1607348410000|2020-12-07 13:40:10|||||||||12280
1607348420000|2020-12-07 13:40:20|128.8|128.7|128.75|128.65|128.8|128.7|128.7|128.6|16239
1607348430000|2020-12-07 13:40:30||128.6||128.65||128.65||128.6|1693
1607348450000|2020-12-07 13:40:50|128.8|128.7|129|128.85|129|128.85|128.8|128.7|18776
1607348460000|2020-12-07 13:41:00|129.05|128.9|129.05|128.95|129.05|129|129.05|128.9|6418
1607348470000|2020-12-07 13:41:10|129|128.9|129|128.9|129.05|128.9|129|128.9|4881
1607348480000|2020-12-07 13:41:20|129.05|128.95|129.05|128.95|129.05|129|129.05|128.9|8859
1607348490000|2020-12-07 13:41:30|129|129|129.05|128.95|129.05|129|129|128.9|8389
1607348500000|2020-12-07 13:41:40|129|128.9|129|128.9|129|128.9|129|128.9|8
1607348510000|2020-12-07 13:41:50|||||||||3606
1607348520000|2020-12-07 13:42:00|||||||||15427
1607348530000|2020-12-07 13:42:10|128.95|128.85|128.95|128.85|128.95|128.85|128.95|128.85|5069
1607348550000|2020-12-07 13:42:30|128.9|128.8|128.85|128.8|128.9|128.8|128.85|128.8|14267
1607348560000|2020-12-07 13:42:40|128.95||128.9||128.95||128.9||0
1607348570000|2020-12-07 13:42:50|128.85|128.75|128.8|128.75|128.85|128.8|128.75|128.7|11894
1607348580000|2020-12-07 13:43:00|128.75|128.7|128.75|128.7|128.8|128.7|128.75|128.7|2509
1607348590000|2020-12-07 13:43:10|||||||||73
1607348600000|2020-12-07 13:43:20|128.8|128.75|128.85|128.75|128.85|128.75|128.8|128.7|7939
1607348610000|2020-12-07 13:43:30|||||||||437
1607348630000|2020-12-07 13:43:50|128.8|128.7|128.7|128.6|128.85|128.75|128.7|128.6|10869
1607348640000|2020-12-07 13:44:00|128.75|128.65|128.8|128.65|128.8|128.7|128.75|128.65|4212
1607348650000|2020-12-07 13:44:10|128.75|128.7|128.8|128.65|128.8|128.7|128.75|128.65|10736
1607348670000|2020-12-07 13:44:30|||||||||68
1607348680000|2020-12-07 13:44:40|||||||||11155
1607348690000|2020-12-07 13:44:50|128.85|128.8|128.95|128.8|128.95|128.85|128.85|128.8|35804
1607348700000|2020-12-07 13:45:00|128.9|128.75|128.85|128.7|128.9|128.75|128.75|128.7|14098
1607348710000|2020-12-07 13:45:10||128.75||128.7||128.75||128.7|2382
1607348720000|2020-12-07 13:45:20|128.9|128.75|128.9|128.8|128.95|128.85|128.9|128.75|3449
1607348730000|2020-12-07 13:45:30|128.95|128.85|128.95|128.85|128.95|128.85|128.95|128.85|431
1607348740000|2020-12-07 13:45:40|||||||||4558
1607348760000|2020-12-07 13:46:00||128.9||128.9||128.9||128.9|525
1607348770000|2020-12-07 13:46:10|129|128.95|129|128.9|129.1|128.95|129|128.9|11366
1607348780000|2020-12-07 13:46:20|||||||||12147
1607348790000|2020-12-07 13:46:30|128.95|128.85|128.95|128.85|128.95|128.85|128.9|128.85|349
1607348800000|2020-12-07 13:46:40|||||||||3000
1607348810000|2020-12-07 13:46:50|||||||||12673
1607348820000|2020-12-07 13:47:00|129|128.9|129|128.9|129|128.9|129|128.9|26
1607348830000|2020-12-07 13:47:10|129.05|128.95|129.15|129|129.15|129|129.05|128.95|120568
1607348840000|2020-12-07 13:47:20|||||||||90
1607348850000|2020-12-07 13:47:30|129.2|129.15|129.05|128.95|129.2|129.15|129|128.95|166793
1607348860000|2020-12-07 13:47:40|129|128.9|129|128.9|129.05|128.95|129|128.9|12784
1607348880000|2020-12-07 13:48:00|129.05|128.95|129.1|128.95|129.1|129|129.05|128.95|7215
1607348890000|2020-12-07 13:48:10|||||||||509
1607348930000|2020-12-07 13:48:50|||||||||2687
1607348940000|2020-12-07 13:49:00|129.15|129|129.15|129.05|129.25|129.05|129.15|129|6153
1607348960000|2020-12-07 13:49:20|||||||||15398
1607348970000|2020-12-07 13:49:30|129.2|129.1|129.25|129.1|129.3|129.25|129.2|129.1|11892
1607348980000|2020-12-07 13:49:40|129.3|129.15|129.3|129.15|129.3|129.15|129.25|129.15|0
1607349000000|2020-12-07 13:50:00|||||||||2798
1607349010000|2020-12-07 13:50:10|129.25|129.2|129.15|129.05|129.25|129.2|129.15|129.05|12430
1607349020000|2020-12-07 13:50:20|||||||||228
1607349030000|2020-12-07 13:50:30|||||||||100
1607349040000|2020-12-07 13:50:40||129.1||129.05||129.1||129.05|419
1607349070000|2020-12-07 13:51:10|129.2|129.1|129.25|129.15|129.45|129.3|129.2|129.1|21627
1607349080000|2020-12-07 13:51:20|129.3|129.2|129.3|129.2|129.3|129.2|129.3|129.2|3155
1607349090000|2020-12-07 13:51:30|129.35|129.25|129.45|129.35|129.45|129.35|129.35|129.25|8514
1607349100000|2020-12-07 13:51:40|129.5|129.4|129.45|129.35|129.5|129.4|129.45|129.35|2000
1607349120000|2020-12-07 13:52:00|129.4|129.3|129.35|129.25|129.4|129.3|129.35|129.25|15289
1607349130000|2020-12-07 13:52:10|||||||||25
1607349140000|2020-12-07 13:52:20|129.3|129.2|129.25|129.2|129.3|129.2|129.25|129.2|4556
1607349150000|2020-12-07 13:52:30|129.2|129.15|129.25|129.15|129.25|129.2|129.2|129.15|6821
1607349170000|2020-12-07 13:52:50|129.2|129.1|129.15|129.05|129.2|129.1|129.15|129.05|19283
1607349190000|2020-12-07 13:53:10|129.1|129|129.1|128.95|129.15|129.05|128.95|128.9|46419
1607349220000|2020-12-07 13:53:40|129.15|129|129.2|129.15|129.2|129.15|129.15|129|8313
1607349230000|2020-12-07 13:53:50|129.15|129.1|129.15|129|129.15|129.1|129.15|129|8546
1607349240000|2020-12-07 13:54:00|||||||||1700
1607349250000|2020-12-07 13:54:10|129.2|129.05|128.8|128.65|129.2|129.15|128.8|128.65|95269
1607349260000|2020-12-07 13:54:20||128.7||128.65||128.7||128.65|5200
1607349270000|2020-12-07 13:54:30|||||||||16705
1607349280000|2020-12-07 13:54:40|128.75|128.6|128.75|128.6|128.75|128.6|128.75|128.6|5315
1607349290000|2020-12-07 13:54:50||128.55||128.55||128.55||128.55|9937
1607349300000|2020-12-07 13:55:00|128.65|128.6|128.75|128.6|128.75|128.65|128.6|128.55|9789
1607349310000|2020-12-07 13:55:10|128.8|128.65|128.95|128.8|128.95|128.85|128.8|128.65|6156
1607349320000|2020-12-07 13:55:20|129|128.85|129|128.85|129.05|128.95|128.95|128.85|44010
1607349330000|2020-12-07 13:55:30|128.95|128.9|128.95|128.8|129.05|128.95|128.9|128.8|35684
1607349340000|2020-12-07 13:55:40|128.9|128.85|128.9|128.8|128.95|128.85|128.9|128.8|2991
1607349350000|2020-12-07 13:55:50|||||||||389
1607349360000|2020-12-07 13:56:00|128.85|128.75|128.8|128.7|128.85|128.75|128.8|128.7|8703
1607349370000|2020-12-07 13:56:10|||||||||2666
1607349380000|2020-12-07 13:56:20|||||||||5000
1607349390000|2020-12-07 13:56:30|||||||||3500
1607349400000|2020-12-07 13:56:40|||||||||763
1607349410000|2020-12-07 13:56:50|128.85|128.75|128.9|128.75|128.95|128.8|128.8|128.75|6600
1607349420000|2020-12-07 13:57:00|128.95|128.8|129|128.95|129|128.95|128.9|128.8|7659
1607349430000|2020-12-07 13:57:10|129.05|129|129.15|129.05|129.2|129.05|129.05|129|3561
1607349440000|2020-12-07 13:57:20|129.1|129|129.05|128.95|129.1|129|129|128.95|6196
1607349450000|2020-12-07 13:57:30|129.1|129|129.1|128.95|129.15|129|129.1|128.95|4986
1607349470000|2020-12-07 13:57:50|||||||||600
1607349500000|2020-12-07 13:58:20|129.05|128.9|128.95|128.9|129.05|128.9|128.95|128.85|7313
1607349510000|2020-12-07 13:58:30|128.9|128.85|128.9|128.8|128.9|128.85|128.9|128.8|3744
1607349520000|2020-12-07 13:58:40|||||||||5
1607349530000|2020-12-07 13:58:50|||||||||8869
1607349540000|2020-12-07 13:59:00|||||||||1189
1607349550000|2020-12-07 13:59:10|128.85|128.85|128.85|128.8|128.9|128.85|128.85|128.8|2163
1607349560000|2020-12-07 13:59:20|||||||||5399
1607349570000|2020-12-07 13:59:30|128.8|128.75|128.8|128.7|128.8|128.75|128.8|128.7|8733
1607349580000|2020-12-07 13:59:40|128.85|128.75|128.85|128.7|128.9|128.75|128.8|128.7|4306
1607349590000|2020-12-07 13:59:50|128.8|128.75|128.85|128.75|128.85|128.75|128.8|128.75|976
1607349600000|2020-12-07 14:00:00|128.9|128.8|128.95|128.9|128.95|128.9|128.9|128.8|2765
1607349610000|2020-12-07 14:00:10|129|128.95|129.1|129|129.1|129|129|128.95|2244
1607349640000|2020-12-07 14:00:40|129.05|128.95|128.95|128.85|129.05|128.95|128.95|128.85|15756
1607349650000|2020-12-07 14:00:50|129|128.9|129|128.9|129.05|128.95|129|128.9|3821
1607349660000|2020-12-07 14:01:00|||||||||4106
1607349670000|2020-12-07 14:01:10|129.05|129|129.05|128.95|129.05|129|129|128.9|57685
1607349690000|2020-12-07 14:01:30||129||128.95||129||128.95|1320
1607349730000|2020-12-07 14:02:10|129|128.9|129.05|128.95|129.05|128.95|128.95|128.9|23381
1607349750000|2020-12-07 14:02:30|||||||||153
1607349780000|2020-12-07 14:03:00|129|128.9|129.05|128.9|129.05|128.9|129|128.9|1664
1607349790000|2020-12-07 14:03:10||128.95||128.95||128.95||128.95|0
1607349810000|2020-12-07 14:03:30|129.1|129|129.15|129.05|129.2|129.15|129.1|129|17416
1607349820000|2020-12-07 14:03:40|129.2|129.1|129.2|129.1|129.2|129.1|129.2|129.05|2038
1607349830000|2020-12-07 14:03:50|||||||||769
1607349840000|2020-12-07 14:04:00|129.15|129.05|129.2|129.1|129.25|129.15|129.15|129.05|7549
1607349850000|2020-12-07 14:04:10||129.15||129.15||129.15||129.15|0
1607349870000|2020-12-07 14:04:30|||||||||382
1607349880000|2020-12-07 14:04:40|||||||||3000
1607349890000|2020-12-07 14:04:50|129.15|129.1|129.1|129|129.15|129.1|129.05|128.95|18444
1607349900000|2020-12-07 14:05:00||128.95||128.95||128.95||128.95|2169
1607349910000|2020-12-07 14:05:10|129.05||129.05||129.05||129.05||74398
1607349920000|2020-12-07 14:05:20|129.1|129|129.1|129.05|129.1|129.05|129.05|128.95|2575
1607349930000|2020-12-07 14:05:30|129|129|129.1|129|129.1|129|129|128.95|50014
1607349950000|2020-12-07 14:05:50|129.15|129.05|129.15|129.05|129.15|129.1|129.15|129.05|8867
1607349960000|2020-12-07 14:06:00|129.2|129.1|129.15|129.1|129.2|129.1|129.15|129.05|7326
1607349970000|2020-12-07 14:06:10|||||||||1204
1607349980000|2020-12-07 14:06:20|129.1|129.05|129.15|129.05|129.15|129.05|129.1|129.05|7759
1607349990000|2020-12-07 14:06:30|129.1||129.1||129.1||129.1||235
1607350000000|2020-12-07 14:06:40||129||129||129||129|4414
1607350020000|2020-12-07 14:07:00|129.15|129.05|129.1|129|129.15|129.05|129.1|129|12473
1607350030000|2020-12-07 14:07:10|||||||||124
1607350050000|2020-12-07 14:07:30|129.15|129.05|129.15|129.1|129.15|129.1|129.15|129.05|6096
1607350060000|2020-12-07 14:07:40||129.05||129.05||129.05||129.05|7508
1607350070000|2020-12-07 14:07:50|129.1|129|129.15|129.05|129.15|129.05|129.1|129|4706
1607350090000|2020-12-07 14:08:10|||||||||2301
1607350100000|2020-12-07 14:08:20|129.1||129.15||129.15||129.1||0
1607350110000|2020-12-07 14:08:30|129.1|129|129.1|129|129.1|129|129.1|129|6052
1607350120000|2020-12-07 14:08:40|||||||||1226
1607350150000|2020-12-07 14:09:10|||||||||4553
1607350160000|2020-12-07 14:09:20|129.15|129.05|129.1|129.05|129.2|129.1|129.1|129|29663
1607350180000|2020-12-07 14:09:40|||||||||1664
1607350210000|2020-12-07 14:10:10|129.05|129|128.85|128.75|129.05|129|128.85|128.75|39194
1607350220000|2020-12-07 14:10:20|128.9|128.8|128.95|128.85|128.95|128.85|128.9|128.8|4868
1607350230000|2020-12-07 14:10:30|129|128.9|129.1|129|129.1|129|129|128.9|11814
1607350240000|2020-12-07 14:10:40||129.05||129.05||129.05||129.05|517
1607350260000|2020-12-07 14:11:00|129.15|129.1|129.1|129.05|129.25|129.15|129.1|129.05|30225
1607350270000|2020-12-07 14:11:10|129.15|129|129.1|129.05|129.2|129.05|129.05|129|64104
1607350290000|2020-12-07 14:11:30||129||129||129||129|8161
1607350300000|2020-12-07 14:11:40||129.05||129.05||129.05||129.05|3846
1607350310000|2020-12-07 14:11:50|||||||||766
1607350320000|2020-12-07 14:12:00|129.05|129|129.1|129|129.1|129.05|129.05|129|7315
1607350330000|2020-12-07 14:12:10|||||||||387
1607350360000|2020-12-07 14:12:40|||||||||964
1607350380000|2020-12-07 14:13:00|129.05|128.95|129.05|128.95|129.05|128.95|129.05|128.95|6247
1607350390000|2020-12-07 14:13:10|||||||||253
1607350400000|2020-12-07 14:13:20|||||||||2010
1607350420000|2020-12-07 14:13:40|||||||||2304
1607350430000|2020-12-07 14:13:50|129.1|129|129.1|129.05|129.15|129.05|129.05|129|48723
1607350440000|2020-12-07 14:14:00|||||||||5
1607350450000|2020-12-07 14:14:10|||||||||548
1607350460000|2020-12-07 14:14:20|||||||||5296
1607350470000|2020-12-07 14:14:30|||||||||2114
1607350480000|2020-12-07 14:14:40|129.15|129.1|129.35|129.25|129.35|129.25|129.1|129.05|65472
1607350490000|2020-12-07 14:14:50|129.4|129.2|129.25|129.15|129.4|129.2|129.2|129.15|9153
1607350500000|2020-12-07 14:15:00|129.3|129.25|129.45|129.35|129.45|129.4|129.3|129.25|23973
1607350520000|2020-12-07 14:15:20|129.5|129.4|129.55|129.4|129.55|129.45|129.5|129.35|42041
1607350530000|2020-12-07 14:15:30||129.45||129.45||129.45||129.45|0
1607350550000|2020-12-07 14:15:50|129.6|129.5|129.7|129.6|129.7|129.6|129.6|129.5|5434
1607350570000|2020-12-07 14:16:10|129.65|129.55|129.55|129.5|129.65|129.55|129.55|129.5|8195
1607350590000|2020-12-07 14:16:30|||||||||3315
1607350600000|2020-12-07 14:16:40|129.5|129.45|129.5|129.45|129.55|129.45|129.5|129.45|4970
1607350620000|2020-12-07 14:17:00|129.55|129.5|129.65|129.55|129.65|129.55|129.55|129.5|5796
1607350630000|2020-12-07 14:17:10|129.7||129.7||129.7||129.7||0
1607350650000|2020-12-07 14:17:30|129.65||129.65||129.65||129.65||0
1607350660000|2020-12-07 14:17:40|129.6|129.5|129.55|129.5|129.6|129.5|129.55|129.5|4648
1607350670000|2020-12-07 14:17:50|129.5|129.45|129.55|129.45|129.55|129.45|129.5|129.45|3491
1607350680000|2020-12-07 14:18:00|129.6|129.5|129.65|129.55|129.7|129.55|129.6|129.5|3832
1607350690000|2020-12-07 14:18:10|129.7|129.7|129.85|129.7|129.85|129.75|129.7|129.6|32679
1607350700000|2020-12-07 14:18:20|129.8||129.8||129.8||129.8||3829
1607350710000|2020-12-07 14:18:30|129.85|129.75|129.8|129.7|129.85|129.75|129.8|129.7|6134
1607350730000|2020-12-07 14:18:50|||||||||3500
1607350740000|2020-12-07 14:19:00|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.7|1615
1607350750000|2020-12-07 14:19:10|||||||||1500
1607350780000|2020-12-07 14:19:40||129.8||129.8||129.8||129.8|0
1607350790000|2020-12-07 14:19:50|129.9|129.85|129.9|129.8|129.95|129.85|129.85|129.8|20562
1607350800000|2020-12-07 14:20:00|129.95|129.85|129.95|129.85|129.95|129.85|129.95|129.85|6384
1607350810000|2020-12-07 14:20:10|129.9|129.8|130.05|129.95|130.05|129.95|129.85|129.8|22012
1607350830000|2020-12-07 14:20:30|130.1|130.05|130.05|129.95|130.1|130.05|130.05|129.95|40409
1607350840000|2020-12-07 14:20:40|||||||||20
1607350860000|2020-12-07 14:21:00|130.1|130|130.2|130.1|130.2|130.1|130.1|130|4919
1607350870000|2020-12-07 14:21:10|130.15|130.05|130.15|130.05|130.15|130.1|130.1|130.05|5478
1607350890000|2020-12-07 14:21:30|130.2|130.1|130.15|130.1|130.2|130.1|130.15|130.1|88
1607350900000|2020-12-07 14:21:40|||||||||123
1607350910000|2020-12-07 14:21:50|||||||||250
1607350920000|2020-12-07 14:22:00|130.1|130.05|130.05|130|130.1|130.05|130.05|130|9484
1607350930000|2020-12-07 14:22:10|||||||||74
1607350950000|2020-12-07 14:22:30|||||||||1922
1607350960000|2020-12-07 14:22:40|||||||||19426
1607350980000|2020-12-07 14:23:00|130.1|129.95|130|129.95|130.1|129.95|130|129.95|14149
1607350990000|2020-12-07 14:23:10|||||||||720
1607351000000|2020-12-07 14:23:20|129.95|129.9|129.95|129.85|129.95|129.9|129.95|129.85|7842
1607351010000|2020-12-07 14:23:30||129.9||129.85||129.9||129.85|2003
1607351030000|2020-12-07 14:23:50|130|129.9|130.1|130|130.15|130.05|130|129.9|13559
1607351040000|2020-12-07 14:24:00||130.05||130||130.05||130|8307
1607351050000|2020-12-07 14:24:10|130.05|129.95|130.2|130.05|130.25|130.2|130.05|129.95|11484
1607351070000|2020-12-07 14:24:30|||||||||603
1607351090000|2020-12-07 14:24:50|130.25|130.1|130.25|130.1|130.25|130.1|130.2|130.1|27133
1607351100000|2020-12-07 14:25:00||130.15||130.15||130.15||130.1|810
1607351120000|2020-12-07 14:25:20|130.3|130.2|130.35|130.25|130.35|130.25|130.3|130.2|386
1607351130000|2020-12-07 14:25:30|130.4|130.3|130.45|130.4|130.45|130.4|130.4|130.3|69686
1607351140000|2020-12-07 14:25:40||130.35||130.35||130.35||130.35|7525
1607351150000|2020-12-07 14:25:50||130.4||130.4||130.4||130.4|2333
1607351160000|2020-12-07 14:26:00|130.4|130.35|130.45|130.35|130.45|130.4|130.4|130.35|7738
1607351170000|2020-12-07 14:26:10|130.4|130.3|130.4|130.3|130.4|130.3|130.35|130.3|3561
1607351180000|2020-12-07 14:26:20|||||||||150
1607351190000|2020-12-07 14:26:30|||||||||4536
1607351200000|2020-12-07 14:26:40|130.35|130.25|130.35|130.25|130.35|130.3|130.3|130.25|7059
1607351220000|2020-12-07 14:27:00|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|20250
1607351230000|2020-12-07 14:27:10|||||||||22204
1607351240000|2020-12-07 14:27:20|130.45|130.35|130.45|130.4|130.45|130.4|130.45|130.3|6894
1607351260000|2020-12-07 14:27:40|130.5|130.45|130.55|130.45|130.55|130.5|130.5|130.45|50
1607351270000|2020-12-07 14:27:50|130.6|130.5|130.65|130.55|130.65|130.55|130.6|130.5|2304
1607351280000|2020-12-07 14:28:00||130.6||130.6||130.6||130.6|1563
1607351290000|2020-12-07 14:28:10|||||||||490
1607351300000|2020-12-07 14:28:20|130.7|130.65|130.75|130.7|130.8|130.75|130.7|130.6|10166
1607351310000|2020-12-07 14:28:30|130.8|130.75|130.8|130.75|130.8|130.75|130.8|130.75|1014
1607351320000|2020-12-07 14:28:40|130.85||130.85||130.85||130.85||2844
1607351330000|2020-12-07 14:28:50|130.9|130.8|130.9|130.8|130.9|130.85|130.9|130.8|2638
1607351340000|2020-12-07 14:29:00|||||||||4600
1607351350000|2020-12-07 14:29:10|||||||||15817
1607351360000|2020-12-07 14:29:20|130.95|130.85|130.95|130.9|130.95|130.9|130.95|130.85|2879
1607351370000|2020-12-07 14:29:30|130.9|130.85|130.95|130.85|130.95|130.9|130.9|130.85|10285
1607351380000|2020-12-07 14:29:40|||||||||23611
1607351390000|2020-12-07 14:29:50|131|130.9|131|130.9|131.1|130.95|131|130.85|8681
1607351400000|2020-12-07 14:30:00|130.95|130.95|130.95|130.85|131|130.95|130.95|130.85|16296
1607351410000|2020-12-07 14:30:10|131|130.9|131.1|131|131.15|131.1|130.95|130.85|29311
1607351420000|2020-12-07 14:30:20|131|130.95|131|130.85|131.1|131|130.95|130.85|62990
1607351430000|2020-12-07 14:30:30||130.9||130.85||130.9||130.85|31679
1607351440000|2020-12-07 14:30:40|||||||||100
1607351450000|2020-12-07 14:30:50|130.85|130.8|130.95|130.85|131|130.9|130.85|130.8|68386
1607351460000|2020-12-07 14:31:00|130.9|130.8|130.95|130.85|130.95|130.85|130.85|130.8|2538
1607351470000|2020-12-07 14:31:10|130.85|130.8|131.15|131.1|131.15|131.1|130.85|130.8|52199
1607351480000|2020-12-07 14:31:20|131.2|131.15|131.2|131.15|131.2|131.15|131.2|131.15|15245
1607351490000|2020-12-07 14:31:30|131.25|131.2|131.3|131.2|131.3|131.2|131.25|131.2|6023
1607351500000|2020-12-07 14:31:40|||||||||500
1607351510000|2020-12-07 14:31:50|131.35|131.3|131.2|131|131.35|131.3|131.2|131|22712
1607351520000|2020-12-07 14:32:00|131.25|131.2|131.05|130.95|131.25|131.2|131.05|130.95|53174
1607351530000|2020-12-07 14:32:10|131|130.9|130.7|130.6|131|130.9|130.65|130.6|18683
1607351540000|2020-12-07 14:32:20|130.75|130.65|130.65|130.6|130.85|130.7|130.65|130.6|5635
1607351550000|2020-12-07 14:32:30|130.7|130.65|130.65|130.6|130.7|130.65|130.65|130.6|70
1607351560000|2020-12-07 14:32:40|130.75||130.75||130.75||130.75||50
1607351580000|2020-12-07 14:33:00|130.6|130.55|130.65|130.55|130.7|130.6|130.6|130.55|9645
1607351590000|2020-12-07 14:33:10|130.7|130.6|131.2|131.1|131.25|131.15|130.7|130.6|47460
1607351600000|2020-12-07 14:33:20|131.25|131.15|131.25|131.1|131.25|131.2|131.25|131.1|5549
1607351610000|2020-12-07 14:33:30|131.2|131.05|131.15|131.1|131.2|131.1|131.15|131.05|7335
1607351620000|2020-12-07 14:33:40|||||||||2030
1607351630000|2020-12-07 14:33:50|131.2|131.15|131.3|131.15|131.3|131.15|131.2|131.15|7547
1607351640000|2020-12-07 14:34:00|||||||||7635
1607351650000|2020-12-07 14:34:10|131.25|131.1|131.15|131.05|131.25|131.1|131.15|131.05|6209
1607351660000|2020-12-07 14:34:20|131.2|131.1|131.15|131|131.2|131.1|131.05|131|15463
1607351670000|2020-12-07 14:34:30|131.1||131.1||131.1||131.1||470
1607351680000|2020-12-07 14:34:40|131.15|131.05|131.1|131|131.2|131.15|131.05|131|22846
1607351690000|2020-12-07 14:34:50|131.05|131.05|131.05|130.95|131.1|131.05|131.05|130.95|8992
1607351700000|2020-12-07 14:35:00|131|130.9|130.8|130.75|131|130.9|130.8|130.75|17538
1607351710000|2020-12-07 14:35:10|130.75|130.7|130.75|130.65|130.75|130.7|130.75|130.65|533
1607351720000|2020-12-07 14:35:20|130.7|130.6|130.85|130.75|130.85|130.75|130.65|130.55|11981
1607351730000|2020-12-07 14:35:30|130.9|130.8|131.05|130.9|131.1|131|130.9|130.8|18000
1607351740000|2020-12-07 14:35:40|131|130.85|131|130.9|131.05|130.9|130.95|130.85|11689
1607351750000|2020-12-07 14:35:50|||||||||755
1607351760000|2020-12-07 14:36:00|131.05|130.95|131.1|131|131.1|131|131.05|130.95|3749
1607351770000|2020-12-07 14:36:10|131.15|131.05|131.25|131.15|131.25|131.15|131.15|131.05|11875
1607351780000|2020-12-07 14:36:20|131.2|131.1|131.2|131.05|131.2|131.1|131.1|131.05|10434
1607351790000|2020-12-07 14:36:30|131.15|131|131.1|130.95|131.15|131|131|130.9|4082
1607351800000|2020-12-07 14:36:40|131.05|130.9|131.15|131.05|131.15|131.05|131|130.9|6903
1607351810000|2020-12-07 14:36:50|131.2|131.1|131.2|131.1|131.25|131.1|131.2|131.1|0
1607351820000|2020-12-07 14:37:00|131.25|131.15|131.2|131.1|131.3|131.2|131.2|131.1|1516
1607351830000|2020-12-07 14:37:10|131.25|131.15|131.25|131.15|131.25|131.15|131.25|131.15|188
1607351840000|2020-12-07 14:37:20|131.3|131.2|131.3|131.2|131.4|131.3|131.3|131.2|9356
1607351850000|2020-12-07 14:37:30|131.35|131.25|131.35|131.3|131.4|131.3|131.35|131.25|5113
1607351860000|2020-12-07 14:37:40||131.25||131.25||131.25||131.25|2693
1607351870000|2020-12-07 14:37:50|131.3|131.2|131.15|131.05|131.3|131.2|131.15|131.05|13788
1607351880000|2020-12-07 14:38:00|131.2|131.1|131.45|131.35|131.45|131.35|131.2|131.1|8684
1607351890000|2020-12-07 14:38:10|131.5|131.4|131.45|131.4|131.5|131.4|131.45|131.4|214
1607351900000|2020-12-07 14:38:20|131.5|131.45|131.6|131.5|131.6|131.5|131.5|131.45|3810
1607351910000|2020-12-07 14:38:30|131.65|131.55|131.7|131.6|131.7|131.6|131.65|131.55|387
1607351920000|2020-12-07 14:38:40|||||||||302
1607351940000|2020-12-07 14:39:00|131.75|131.65|131.85|131.75|131.85|131.75|131.75|131.65|10236
1607351950000|2020-12-07 14:39:10|131.8|131.7|131.7|131.65|131.9|131.8|131.7|131.65|37144
1607351960000|2020-12-07 14:39:20|131.75|131.7|131.7|131.65|131.85|131.75|131.6|131.45|54938
1607351970000|2020-12-07 14:39:30|131.65|131.6|131.5|131.4|131.65|131.6|131.5|131.35|17218
1607351980000|2020-12-07 14:39:40|131.4|131.35|131.5|131.35|131.5|131.35|131.4|131.25|3719
1607351990000|2020-12-07 14:39:50|131.55|131.5|131.35|131.15|131.6|131.5|131.35|131.15|27178
1607352000000|2020-12-07 14:40:00|131.4|131.2|131.35|131.25|131.5|131.45|131.3|131.15|46508
1607352010000|2020-12-07 14:40:10|131.4|131.3|131.45|131.3|131.45|131.3|131.4|131.3|2587
1607352020000|2020-12-07 14:40:20|131.5|131.35|131.55|131.4|131.55|131.4|131.5|131.35|5285
1607352030000|2020-12-07 14:40:30|131.6||131.55||131.6||131.55||69
1607352040000|2020-12-07 14:40:40|131.6|131.45|131.85|131.65|131.9|131.85|131.55|131.45|22599
1607352050000|2020-12-07 14:40:50|131.8|131.7|131.8|131.7|131.8|131.75|131.8|131.7|28649
1607352060000|2020-12-07 14:41:00|131.75|131.75|131.65|131.5|131.85|131.75|131.55|131.5|104598
1607352070000|2020-12-07 14:41:10|131.6|131.45|131.45|131.3|131.6|131.45|131.45|131.3|30386
1607352080000|2020-12-07 14:41:20|||||||||850
1607352090000|2020-12-07 14:41:30|131.5|131.35|131.6|131.5|131.6|131.5|131.5|131.35|5337
1607352100000|2020-12-07 14:41:40|131.55|131.45|131.5|131.4|131.6|131.5|131.45|131.3|18629
1607352110000|2020-12-07 14:41:50|131.55|131.45|131.65|131.45|131.7|131.6|131.55|131.45|25325
1607352120000|2020-12-07 14:42:00|131.7|131.5|131.85|131.75|131.85|131.75|131.65|131.5|19310
1607352130000|2020-12-07 14:42:10|||||||||1464
1607352140000|2020-12-07 14:42:20|131.9|131.8|131.9|131.8|131.9|131.85|131.85|131.75|12014
1607352150000|2020-12-07 14:42:30|131.95|131.85|132|131.9|132|131.9|131.95|131.85|16553
1607352160000|2020-12-07 14:42:40|131.95|131.8|132.05|131.95|132.05|132|131.9|131.8|21469
1607352170000|2020-12-07 14:42:50|132|131.9|132.05|131.95|132.05|131.95|131.85|131.7|38196
1607352180000|2020-12-07 14:43:00|132.1|132|131.9|131.75|132.1|132|131.9|131.7|19279
1607352190000|2020-12-07 14:43:10|131.85|131.7|131.9|131.8|131.9|131.8|131.8|131.65|95225
1607352200000|2020-12-07 14:43:20|131.85|131.75|132.05|131.95|132.1|132|131.85|131.65|72662
1607352210000|2020-12-07 14:43:30|132.1|132|132.1|131.95|132.15|132|132.1|131.95|15510
1607352220000|2020-12-07 14:43:40|||||||||1096
1607352240000|2020-12-07 14:44:00|132.15|132.1|132|131.85|132.15|132.1|131.9|131.65|50307
1607352250000|2020-12-07 14:44:10||131.9||131.9||131.9||131.85|0
1607352260000|2020-12-07 14:44:20|132.05|131.95|132.2|132.05|132.25|132.1|132.05|131.95|7308
1607352270000|2020-12-07 14:44:30|132.25|132.1|132.25|132.05|132.35|132.3|132.1|132|121055
1607352280000|2020-12-07 14:44:40|132.3|132.1|132.2|132.05|132.35|132.2|132.15|132|27397
1607352290000|2020-12-07 14:44:50|132.3||132.2||132.3||132.2||747
1607352300000|2020-12-07 14:45:00|132.15|132|132.15|132|132.15|132|132.15|132|21611
1607352310000|2020-12-07 14:45:10|132.2|132.05|132.15|132.05|132.3|132.1|132.05|132|22257
1607352320000|2020-12-07 14:45:20|132.25|132|132.2|132|132.25|132.05|132.15|132|8692
1607352330000|2020-12-07 14:45:30|132.05||132.05||132.05||132.05||297
1607352340000|2020-12-07 14:45:40|132.2|132.05|132.25|132.1|132.3|132.1|132.05|132|6892
1607352350000|2020-12-07 14:45:50||132.05||132.1||132.1||132.05|3128
1607352370000|2020-12-07 14:46:10|132.2||132.2||132.2||132.2||1682
1607352380000|2020-12-07 14:46:20|132.3|132.15|132.3|132.15|132.3|132.2|132.2|132.1|28843
1607352390000|2020-12-07 14:46:30||132.2||132.15||132.2||132.15|16180
1607352400000|2020-12-07 14:46:40|132.25||132.25||132.25||132.25||6536
1607352410000|2020-12-07 14:46:50|||||||||1000
1607352420000|2020-12-07 14:47:00|132.3|132.2|132.3|132.2|132.3|132.2|132.3|132.2|19732
1607352430000|2020-12-07 14:47:10|132.35|132.25|132.65|132.45|132.65|132.5|132.35|132.2|153427
1607352440000|2020-12-07 14:47:20|132.6|132.5|132.45|132.3|132.65|132.5|132.4|132.25|26867
1607352450000|2020-12-07 14:47:30||132.25||132.25||132.25||132.25|1400
1607352460000|2020-12-07 14:47:40|132.4|132.2|132.35|132.1|132.4|132.2|132.2|132.1|22412
1607352470000|2020-12-07 14:47:50|132.3||132.3||132.3||132.25||51816
1607352480000|2020-12-07 14:48:00|132.35|132.15|132.25|132.05|132.35|132.2|132.1|132.05|32820
1607352490000|2020-12-07 14:48:10||132.1||132.1||132.1||132.1|0
1607352500000|2020-12-07 14:48:20|||||||||17378
1607352510000|2020-12-07 14:48:30|132.2|132.05|132.2|132.1|132.2|132.1|132.2|132.05|3784
1607352520000|2020-12-07 14:48:40|132.25|132.05|132.2|132.1|132.25|132.2|132.2|132.05|16067
1607352530000|2020-12-07 14:48:50|132.25|132.15|132.45|132.25|132.45|132.25|132.2|132.15|22833
1607352540000|2020-12-07 14:49:00||132.3||132.3||132.3||132.25|19814
1607352550000|2020-12-07 14:49:10|||||||||2391
1607352560000|2020-12-07 14:49:20|||||||||14004
1607352570000|2020-12-07 14:49:30|132.4|132.25|132.25|132.15|132.4|132.25|132|131.95|89479
1607352580000|2020-12-07 14:49:40|132.2|132.1|132.2|132.1|132.25|132.1|132.2|132.1|5175
1607352590000|2020-12-07 14:49:50|132.15|132.05|132.25|132.05|132.3|132.15|132.05|132|18080
1607352600000|2020-12-07 14:50:00|132.2|132|132.15|132|132.25|132.05|132.15|132|3824
1607352610000|2020-12-07 14:50:10|||||||||14220
1607352620000|2020-12-07 14:50:20||132.05||132.05||132.05||132|5033
1607352650000|2020-12-07 14:50:50|||||||||11240
1607352660000|2020-12-07 14:51:00||132.1||132.1||132.1||132.05|23051
1607352680000|2020-12-07 14:51:20|132.2|132.15|132.15|132.05|132.2|132.15|132.15|132.05|3256
1607352690000|2020-12-07 14:51:30|132.1|132|132|131.9|132.1|132|132|131.9|32862
1607352700000|2020-12-07 14:51:40|131.95|131.85|131.9|131.8|131.95|131.85|131.9|131.8|25685
1607352710000|2020-12-07 14:51:50|||||||||10958
1607352720000|2020-12-07 14:52:00|131.85|131.75|131.7|131.6|131.85|131.75|131.7|131.6|50911
1607352730000|2020-12-07 14:52:10|131.65|131.55|131.5|131.4|131.7|131.55|131.5|131.4|18334
1607352740000|2020-12-07 14:52:20|131.45|131.35|131.4|131.3|131.55|131.4|131.4|131.3|28441
1607352750000|2020-12-07 14:52:30|131.45|131.35|131.45|131.35|131.55|131.4|131.3|131.25|85774
1607352760000|2020-12-07 14:52:40|131.4|131.3|131.55|131.45|131.6|131.5|131.4|131.3|13890
1607352770000|2020-12-07 14:52:50|||||||||22711
1607352780000|2020-12-07 14:53:00|131.6|131.5|131.6|131.5|131.8|131.65|131.6|131.5|29105
1607352790000|2020-12-07 14:53:10|||||||||7558
1607352800000|2020-12-07 14:53:20|||||||||22475
1607352810000|2020-12-07 14:53:30|||||||||7080
1607352820000|2020-12-07 14:53:40|131.55|131.45|131.45|131.35|131.7|131.55|131.45|131.3|20444
1607352830000|2020-12-07 14:53:50|131.4|131.3|131.45|131.35|131.45|131.4|131.35|131.3|26559
1607352840000|2020-12-07 14:54:00|131.4||131.4||131.45||131.4||3096
1607352850000|2020-12-07 14:54:10|131.45|131.4|131.4|131.3|131.45|131.4|131.4|131.3|25708
1607352860000|2020-12-07 14:54:20|131.35|131.35|131.4|131.3|131.45|131.35|131.35|131.3|7589
1607352870000|2020-12-07 14:54:30|131.35|131.25|131.3|131.2|131.35|131.25|131.3|131.2|15914
1607352880000|2020-12-07 14:54:40|131.25|131.15|131.15|131.05|131.25|131.15|131.15|131.05|8857
1607352890000|2020-12-07 14:54:50|131.1|131|131.05|131|131.1|131|131.05|131|10790
1607352900000|2020-12-07 14:55:00|131.1||131.05||131.1||131.05||53398
1607352910000|2020-12-07 14:55:10|131.1|131.05|131.15|131.05|131.2|131.05|131.05|131|26195
1607352920000|2020-12-07 14:55:20|131|131|131|130.95|131.1|131|130.95|130.9|48500
1607352930000|2020-12-07 14:55:30|131.05||131||131.05||131||10311
1607352940000|2020-12-07 14:55:40|130.95|130.9|130.95|130.9|131|130.95|130.95|130.9|12319
1607352950000|2020-12-07 14:55:50|130.9|130.85|130.9|130.8|130.9|130.9|130.85|130.8|20002
1607352960000|2020-12-07 14:56:00|130.95|130.85|130.65|130.55|131|130.95|130.65|130.55|46239
1607352970000|2020-12-07 14:56:10|130.7|130.6|130.6|130.5|130.7|130.6|130.6|130.5|4930
1607352980000|2020-12-07 14:56:20|130.55|130.55|130.65|130.5|130.65|130.55|130.55|130.45|4981
1607352990000|2020-12-07 14:56:30|130.6|130.45|130.5|130.35|130.6|130.5|130.5|130.35|4850
1607353000000|2020-12-07 14:56:40||130.4||130.4||130.4||130.4|30
1607353010000|2020-12-07 14:56:50|130.45|130.35|130.5|130.45|130.6|130.5|130.45|130.35|5060
1607353020000|2020-12-07 14:57:00|130.45|130.4|130.45|130.35|130.45|130.4|130.45|130.35|7430
1607353040000|2020-12-07 14:57:20|130.5|130.4|130.45|130.4|130.5|130.4|130.45|130.35|19316
1607353050000|2020-12-07 14:57:30|130.5|130.45|130.65|130.55|130.65|130.55|130.5|130.45|36589
1607353070000|2020-12-07 14:57:50|||||||||1913
1607353080000|2020-12-07 14:58:00|130.7|130.6|130.7|130.6|130.8|130.65|130.7|130.6|25027
1607353090000|2020-12-07 14:58:10|||||||||5641
1607353100000|2020-12-07 14:58:20|130.65|130.55|130.65|130.5|130.65|130.55|130.65|130.5|20384
1607353110000|2020-12-07 14:58:30|||||||||15754
1607353120000|2020-12-07 14:58:40|130.6||130.6||130.6||130.6||122
1607353130000|2020-12-07 14:58:50|130.65|130.55|130.7|130.55|130.7|130.55|130.65|130.55|7786
1607353140000|2020-12-07 14:59:00|130.65|130.6|130.7|130.6|130.7|130.6|130.65|130.55|4264
1607353150000|2020-12-07 14:59:10||130.55||130.55||130.6||130.55|4118
1607353160000|2020-12-07 14:59:20|130.75|130.6|130.9|130.8|131|130.8|130.75|130.6|21902
1607353170000|2020-12-07 14:59:30|130.95|130.85|131|130.9|131.05|130.95|130.85|130.75|16366
1607353180000|2020-12-07 14:59:40|130.95|130.85|131|130.85|131|130.95|130.95|130.85|5755
1607353190000|2020-12-07 14:59:50|131.05|130.9|131.05|130.95|131.15|131|131|130.85|32996
1607353200000|2020-12-07 15:00:00|131|131|130.9|130.8|131|131|130.9|130.8|15902
1607353210000|2020-12-07 15:00:10|130.85|130.75|130.8|130.7|130.9|130.75|130.8|130.7|9167
1607353220000|2020-12-07 15:00:20|||||||||3800
1607353230000|2020-12-07 15:00:30|||||||||5577
1607353240000|2020-12-07 15:00:40|130.85|130.75|130.9|130.8|130.9|130.8|130.85|130.75|4207
1607353260000|2020-12-07 15:01:00|130.85|130.75|130.75|130.7|130.9|130.75|130.75|130.7|8914
1607353270000|2020-12-07 15:01:10||130.65||130.65||130.65||130.65|7083
1607353280000|2020-12-07 15:01:20||130.6||130.65||130.65||130.6|4390
1607353290000|2020-12-07 15:01:30|||||||||40
1607353300000|2020-12-07 15:01:40|130.7||130.7||130.7||130.7||700
1607353320000|2020-12-07 15:02:00|130.65|130.6|130.65|130.55|130.7|130.6|130.55|130.4|23885
1607353330000|2020-12-07 15:02:10|130.7|130.65|130.85|130.7|130.9|130.7|130.7|130.55|6723
1607353350000|2020-12-07 15:02:30|130.8|130.75|130.8|130.65|130.8|130.75|130.8|130.65|10291
1607353360000|2020-12-07 15:02:40|130.75|130.6|130.85|130.7|130.85|130.7|130.7|130.6|12313
1607353370000|2020-12-07 15:02:50|130.8||130.85||130.85||130.8||4159
1607353380000|2020-12-07 15:03:00|130.8||130.85||130.85||130.8||41
1607353390000|2020-12-07 15:03:10|||||||||8840
1607353400000|2020-12-07 15:03:20|130.8|130.65|130.65|130.6|130.8|130.65|130.65|130.6|9595
1607353410000|2020-12-07 15:03:30|130.6|130.55|130.5|130.45|130.6|130.55|130.5|130.45|10569
1607353420000|2020-12-07 15:03:40|130.45|130.4|130.45|130.4|130.5|130.4|130.45|130.4|5486
1607353430000|2020-12-07 15:03:50|130.5||130.5||130.5||130.5||7635
1607353440000|2020-12-07 15:04:00|130.55|130.45|130.65|130.55|130.65|130.55|130.55|130.45|20444
1607353450000|2020-12-07 15:04:10|130.6|130.6|130.65|130.6|130.65|130.6|130.6|130.55|15942
1607353460000|2020-12-07 15:04:20|130.7|130.65|130.8|130.7|130.8|130.7|130.7|130.6|12909
1607353470000|2020-12-07 15:04:30|130.75|130.65|130.7|130.55|130.75|130.65|130.65|130.55|29806
1607353480000|2020-12-07 15:04:40|130.65|130.5|130.4|130.3|130.65|130.5|130.4|130.3|18009
1607353490000|2020-12-07 15:04:50|130.35|130.25|130.35|130.2|130.35|130.25|130.35|130.2|43
1607353500000|2020-12-07 15:05:00|130.3|130.15|130.25|130.1|130.3|130.15|130.25|130.1|458
1607353510000|2020-12-07 15:05:10|130.3|130.15|130.55|130.4|130.65|130.55|130.3|130.15|31678
1607353520000|2020-12-07 15:05:20|130.6|130.45|130.55|130.4|130.6|130.45|130.5|130.4|0
1607353530000|2020-12-07 15:05:30|130.5||130.5||130.5||130.5||147
1607353550000|2020-12-07 15:05:50|130.45|130.35|130.5|130.35|130.55|130.4|130.4|130.35|8650
1607353560000|2020-12-07 15:06:00|130.55|130.4|130.6|130.5|130.6|130.5|130.55|130.4|9298
1607353570000|2020-12-07 15:06:10|130.65|130.55|130.65|130.55|130.65|130.6|130.6|130.5|8885
1607353580000|2020-12-07 15:06:20|130.7|130.6|130.7|130.55|130.7|130.6|130.65|130.55|11575
1607353590000|2020-12-07 15:06:30|130.75|130.6|130.75|130.6|130.8|130.65|130.6|130.45|46318
1607353600000|2020-12-07 15:06:40|130.7|130.55|130.75|130.65|130.8|130.75|130.5|130.35|53056
1607353610000|2020-12-07 15:06:50|130.7|130.6|130.6|130.45|130.7|130.6|130.55|130.45|8766
1607353620000|2020-12-07 15:07:00|130.55|130.4|130.6|130.45|130.6|130.45|130.5|130.4|9801
1607353630000|2020-12-07 15:07:10|130.65|130.5|130.85|130.75|130.85|130.75|130.65|130.5|29619
1607353640000|2020-12-07 15:07:20|130.9|130.8|130.95|130.8|131|130.9|130.9|130.75|15919
1607353650000|2020-12-07 15:07:30||130.85||130.85||130.85||130.85|0
1607353660000|2020-12-07 15:07:40|||||||||8926
1607353670000|2020-12-07 15:07:50|131|130.95|131.1|131.05|131.1|131.05|130.95|130.85|7979
1607353680000|2020-12-07 15:08:00|131.15|131.1|131.2|131|131.3|131.2|131.15|131|23491
1607353690000|2020-12-07 15:08:10|131.25|131.05|131.25|131.1|131.25|131.1|131.25|131.05|9710
1607353700000|2020-12-07 15:08:20|131.3|131.15|131.25|131.1|131.35|131.25|131.25|131.1|21401
1607353710000|2020-12-07 15:08:30|131.1|131.05|131|130.8|131.1|131.05|130.95|130.75|29170
1607353720000|2020-12-07 15:08:40|||||||||42
1607353730000|2020-12-07 15:08:50||130.85||130.9||130.9||130.85|1339
1607353740000|2020-12-07 15:09:00|131.05|130.95|131.05|131|131.1|131|131.05|130.9|4213
1607353750000|2020-12-07 15:09:10|||||||||1000
1607353770000|2020-12-07 15:09:30|131|130.95|131|130.9|131|130.95|131|130.9|6850
1607353780000|2020-12-07 15:09:40|||||||||373
1607353790000|2020-12-07 15:09:50|||||||||65
1607353800000|2020-12-07 15:10:00|||||||||432
1607353810000|2020-12-07 15:10:10|||||||||379
1607353820000|2020-12-07 15:10:20|130.95|130.85|130.9|130.8|130.95|130.85|130.9|130.8|25305
1607353830000|2020-12-07 15:10:30||130.85||130.85||130.85||130.8|20
1607353850000|2020-12-07 15:10:50|130.95|130.9|131|130.9|131|130.9|130.95|130.9|18354
1607353860000|2020-12-07 15:11:00|130.9|130.85|130.95|130.9|131|130.9|130.9|130.85|28504
1607353870000|2020-12-07 15:11:10||130.85||130.85||130.85||130.85|898
1607353880000|2020-12-07 15:11:20|131|130.9|131.3|131.15|131.35|131.2|130.95|130.85|123021
1607353890000|2020-12-07 15:11:30|131.25|131.1|131.1|131|131.25|131.1|131.1|131|4850
1607353900000|2020-12-07 15:11:40|131.2|131.05|131.1|130.95|131.2|131.05|131|130.95|9220
1607353910000|2020-12-07 15:11:50||131||131||131||130.95|2672
1607353930000|2020-12-07 15:12:10|131.15|131.05|131.45|131.35|131.45|131.35|131.15|131.05|13414
1607353940000|2020-12-07 15:12:20|||||||||9152
1607353950000|2020-12-07 15:12:30|131.5|131.4|131.4|131.25|131.65|131.5|131.35|131.2|23675
1607353960000|2020-12-07 15:12:40|131.35|131.3|131.35|131.25|131.4|131.3|131.35|131.2|8763
1607353970000|2020-12-07 15:12:50|131.3|131.2|131.4|131.25|131.4|131.25|131.3|131.2|3411
1607353980000|2020-12-07 15:13:00|||||||||6029
1607353990000|2020-12-07 15:13:10|131.35|131.3|131.35|131.2|131.4|131.3|131.25|131.15|30404
1607354000000|2020-12-07 15:13:20|131.4|131.25|131.35|131.25|131.4|131.25|131.35|131.25|25
1607354010000|2020-12-07 15:13:30|131.4|131.3|131.4|131.3|131.4|131.3|131.35|131.25|12
1607354020000|2020-12-07 15:13:40||131.25||131.3||131.3||131.25|0
1607354040000|2020-12-07 15:14:00|131.35|131.25|131.35|131.25|131.4|131.3|131.35|131.25|3980
1607354050000|2020-12-07 15:14:10|131.3|131.2|131.25|131.15|131.3|131.2|131.25|131.15|14518
1607354060000|2020-12-07 15:14:20|||||||||3953
1607354080000|2020-12-07 15:14:40|131.2||131.2||131.2||131.2||614
1607354090000|2020-12-07 15:14:50|131.15|131.1|131.2|131.15|131.2|131.15|131.15|131.1|4861
1607354100000|2020-12-07 15:15:00|131.25|131.2|131.35|131.2|131.35|131.2|131.25|131.2|9605
1607354110000|2020-12-07 15:15:10|131.4|131.25|131.35|131.25|131.4|131.3|131.35|131.2|4987
1607354120000|2020-12-07 15:15:20|131.4|131.3|131.4|131.25|131.5|131.35|131.3|131.2|24072
1607354130000|2020-12-07 15:15:30|131.45||131.45||131.45||131.45||0
1607354140000|2020-12-07 15:15:40|131.5|131.3|131.3|131.25|131.5|131.35|131.3|131.2|12359
1607354150000|2020-12-07 15:15:50|131.25|131.2|131.2|131.1|131.25|131.2|131.15|131.05|18086
1607354170000|2020-12-07 15:16:10|131.25|131.15|131.35|131.25|131.4|131.25|131.25|131.15|17431
1607354180000|2020-12-07 15:16:20|131.3||131.3||131.3||131.3||779
1607354190000|2020-12-07 15:16:30|131.35|131.3|131.35|131.3|131.35|131.3|131.35|131.25|3789
1607354200000|2020-12-07 15:16:40|131.4|131.35|131.45|131.35|131.45|131.35|131.4|131.3|23581
1607354210000|2020-12-07 15:16:50|131.5|131.3|131.45|131.3|131.5|131.3|131.4|131.3|100
1607354220000|2020-12-07 15:17:00|131.4||131.4||131.4||131.4||4049
1607354230000|2020-12-07 15:17:10|131.35|131.25|131.3|131.15|131.35|131.25|131.25|131.1|39002
1607354260000|2020-12-07 15:17:40||131.2||131.2||131.2||131.15|5074
1607354280000|2020-12-07 15:18:00|131.35|131.25|131.45|131.4|131.45|131.4|131.35|131.25|18290
1607354290000|2020-12-07 15:18:10|131.4|131.35|131.4|131.3|131.4|131.4|131.4|131.3|11214
1607354310000|2020-12-07 15:18:30|131.35|131.25|131.35|131.25|131.4|131.25|131.3|131.15|32126
1607354320000|2020-12-07 15:18:40|131.4||131.4||131.4||131.4||500
1607354330000|2020-12-07 15:18:50||131.3||131.25||131.3||131.25|4560
1607354340000|2020-12-07 15:19:00|131.3|131.2|131.25|131.1|131.3|131.2|131.15|131.1|37842
1607354350000|2020-12-07 15:19:10|131.2||131.25||131.25||131.2||4790
1607354360000|2020-12-07 15:19:20|||||||||15166
1607354370000|2020-12-07 15:19:30|131|131.05|130.95|130.85|131.2|131.05|130.95|130.85|58186
1607354380000|2020-12-07 15:19:40|131|130.9|131|130.9|131|130.9|131|130.9|0
1607354390000|2020-12-07 15:19:50|130.95|130.95|131.1|130.95|131.1|130.95|130.95|130.95|13414
1607354400000|2020-12-07 15:20:00|131.15|131.05|131.35|131.2|131.35|131.25|131.15|131.05|8071
1607354410000|2020-12-07 15:20:10|131.3|131.25|131.35|131.2|131.35|131.25|131.3|131.2|1565
1607354420000|2020-12-07 15:20:20|131.4|131.25|131.5|131.4|131.5|131.45|131.2|131.15|130312
1607354430000|2020-12-07 15:20:30|131.55|131.5|131.55|131.4|131.65|131.55|131.5|131.4|17357
1607354440000|2020-12-07 15:20:40|131.6|131.45|131.65|131.55|131.65|131.55|131.6|131.45|17656
1607354450000|2020-12-07 15:20:50|131.7|131.6|131.65|131.55|131.7|131.6|131.6|131.45|16527
1607354460000|2020-12-07 15:21:00|131.6|131.5|131.6|131.5|131.6|131.5|131.6|131.5|11072
1607354480000|2020-12-07 15:21:20|131.55|131.45|131.5|131.4|131.55|131.45|131.45|131.35|9916
1607354490000|2020-12-07 15:21:30|131.45|131.35|131.35|131.25|131.5|131.4|131.3|131.25|38882
1607354500000|2020-12-07 15:21:40|131.3|131.2|131.2|131.1|131.3|131.2|131.2|131.1|31520
1607354510000|2020-12-07 15:21:50|131.15|131.05|131.3|131.15|131.3|131.2|131.1|130.95|26991
1607354520000|2020-12-07 15:22:00|131.35|131.2|131.3|131.2|131.35|131.2|131.3|131.2|4713
1607354530000|2020-12-07 15:22:10|||||||||380
1607354540000|2020-12-07 15:22:20|131.25|131.15|131.3|131.15|131.35|131.2|131.25|131.15|11519
1607354580000|2020-12-07 15:23:00|131.35|131.2|131.45|131.3|131.45|131.3|131.35|131.2|8001
1607354600000|2020-12-07 15:23:20|131.5|131.35|131.6|131.5|131.65|131.5|131.5|131.35|9156
1607354610000|2020-12-07 15:23:30|||||||||405
1607354620000|2020-12-07 15:23:40|||||||||4140
1607354630000|2020-12-07 15:23:50|131.65|131.55|131.65|131.6|131.65|131.6|131.6|131.5|6608
1607354640000|2020-12-07 15:24:00|131.7|131.65|131.8|131.65|131.8|131.65|131.7|131.6|5364
1607354650000|2020-12-07 15:24:10|||||||||746
1607354660000|2020-12-07 15:24:20|131.75|131.7|131.7|131.55|131.75|131.7|131.65|131.55|13294
1607354670000|2020-12-07 15:24:30|131.75|131.6|131.7|131.5|131.75|131.6|131.45|131.3|35176
1607354680000|2020-12-07 15:24:40|||||||||2
1607354690000|2020-12-07 15:24:50|131.65|131.55|131.65|131.55|131.7|131.55|131.65|131.55|2759
1607354700000|2020-12-07 15:25:00|131.7||131.7||131.7||131.65||6
1607354710000|2020-12-07 15:25:10||131.6||131.6||131.6||131.6|151
1607354720000|2020-12-07 15:25:20|131.75|131.65|132|131.85|132.05|132|131.75|131.65|81312
1607354730000|2020-12-07 15:25:30|132.05|131.9|131.75|131.6|132.05|131.9|131.7|131.55|19490
1607354740000|2020-12-07 15:25:40|131.7|131.55|131.75|131.55|131.75|131.55|131.6|131.5|11339
1607354750000|2020-12-07 15:25:50||131.6||131.65||131.65||131.6|3547
1607354770000|2020-12-07 15:26:10|131.8|131.7|131.9|131.75|131.9|131.75|131.8|131.65|24655
1607354780000|2020-12-07 15:26:20|131.85|131.7|131.8|131.65|131.85|131.7|131.8|131.65|0
1607354790000|2020-12-07 15:26:30|131.85|131.7|131.85|131.75|131.85|131.75|131.85|131.7|2399
1607354800000|2020-12-07 15:26:40|131.9|131.8|132|131.85|132|131.85|131.9|131.8|5689
1607354810000|2020-12-07 15:26:50|131.95|131.8|131.9|131.75|131.95|131.8|131.85|131.75|13179
1607354820000|2020-12-07 15:27:00|131.95|131.8|132|131.85|132|131.85|131.9|131.75|10
1607354830000|2020-12-07 15:27:10||131.9||131.85||131.9||131.85|2023
1607354840000|2020-12-07 15:27:20|||||||||1874
1607354850000|2020-12-07 15:27:30||131.9||131.9||131.9||131.9|969
1607354860000|2020-12-07 15:27:40|131.95|131.85|131.95|131.85|131.95|131.85|131.85|131.75|27695
1607354900000|2020-12-07 15:28:20|132|131.9|132.1|132|132.15|132|132|131.9|107698
1607354910000|2020-12-07 15:28:30|132.05|131.95|132.1|132|132.1|132|132|131.95|7319
1607354920000|2020-12-07 15:28:40|131.9|131.95|131.9|131.8|132.05|131.95|131.9|131.8|25230
1607354930000|2020-12-07 15:28:50|||||||||5207
1607354940000|2020-12-07 15:29:00|132|131.85|132.2|132.1|132.2|132.1|131.85|131.8|94345
1607354950000|2020-12-07 15:29:10|132.25|132.15|132.2|132.1|132.3|132.15|132.15|132.05|17895
1607354960000|2020-12-07 15:29:20|132.15|132.05|132.1|131.95|132.15|132.05|132.05|131.9|39826
1607354970000|2020-12-07 15:29:30|132.05|132|132.1|132|132.1|132|132.05|131.95|6646
1607354980000|2020-12-07 15:29:40|132.15|132.05|132.15|132.05|132.15|132.05|132.15|132|4056
1607354990000|2020-12-07 15:29:50|132|132|132.1|132|132.1|132|132|131.95|62018
1607355000000|2020-12-07 15:30:00|132.05|131.95|132|131.95|132.05|131.95|132|131.95|6836
1607355010000|2020-12-07 15:30:10|131.95|131.9|131.9|131.85|132|131.9|131.9|131.8|33653
1607355020000|2020-12-07 15:30:20|131.95|131.8|131.95|131.85|132|131.85|131.95|131.8|22105
1607355030000|2020-12-07 15:30:30|132|131.9|132.05|131.95|132.05|131.95|132|131.9|14048
1607355040000|2020-12-07 15:30:40|132.1|132|132.1|132|132.1|132|132|131.95|48264
1607355050000|2020-12-07 15:30:50|132.05|131.95|132.05|131.95|132.05|131.95|132.05|131.95|25695
1607355060000|2020-12-07 15:31:00|132.1|131.9|132.05|131.9|132.1|131.95|132.05|131.85|48326
1607355070000|2020-12-07 15:31:10|||||||||5000
1607355080000|2020-12-07 15:31:20|132.1|131.95|132.05|131.95|132.1|131.95|132.05|131.9|2911
1607355090000|2020-12-07 15:31:30|132|131.9|132.05|131.9|132.05|131.95|131.95|131.9|17383
1607355100000|2020-12-07 15:31:40|132|131.85|131.95|131.85|132|131.85|131.95|131.85|4340
1607355110000|2020-12-07 15:31:50|132|131.9|132|131.9|132|131.9|131.95|131.9|2730
1607355120000|2020-12-07 15:32:00|131.95||131.95||131.95||131.95||1470
1607355140000|2020-12-07 15:32:20|131.9|131.85|131.95|131.85|131.95|131.85|131.9|131.85|4883
1607355150000|2020-12-07 15:32:30|131.9|131.8|131.95|131.8|131.95|131.85|131.9|131.8|3465
1607355160000|2020-12-07 15:32:40|131.9||131.9||131.9||131.9||0
1607355170000|2020-12-07 15:32:50|||||||||495
1607355180000|2020-12-07 15:33:00|||||||||1526
1607355190000|2020-12-07 15:33:10|131.85|131.75|131.85|131.75|131.9|131.75|131.8|131.75|19072
1607355200000|2020-12-07 15:33:20|131.9||131.9||131.9||131.9||34220
1607355220000|2020-12-07 15:33:40|131.95|131.8|131.95|131.85|131.95|131.85|131.95|131.8|8227
1607355230000|2020-12-07 15:33:50|132|131.9|132|131.9|132|131.95|132|131.9|12098
1607355240000|2020-12-07 15:34:00|||||||||14
1607355250000|2020-12-07 15:34:10||131.95||131.95||131.95||131.9|8969
1607355260000|2020-12-07 15:34:20|||||||||217
1607355270000|2020-12-07 15:34:30|||||||||800
1607355280000|2020-12-07 15:34:40|132.05|132|132.05|131.95|132.05|132|132|131.9|16527
1607355290000|2020-12-07 15:34:50|132|131.9|132.05|131.9|132.05|131.95|132|131.9|8618
1607355300000|2020-12-07 15:35:00|131.95|131.95|132.05|131.95|132.05|131.95|131.95|131.9|8592
1607355310000|2020-12-07 15:35:10|132.1|132|132.1|131.95|132.1|132|132.05|131.95|45564
1607355320000|2020-12-07 15:35:20|132.05|132|132.1|131.95|132.1|132|132.05|131.95|9339
1607355340000|2020-12-07 15:35:40||132||132||132||131.95|3447
1607355350000|2020-12-07 15:35:50|132.05|131.95|131.85|131.75|132.05|131.95|131.85|131.75|14548
1607355360000|2020-12-07 15:36:00|131.9|131.8|132.05|131.95|132.05|131.95|131.9|131.75|10801
1607355370000|2020-12-07 15:36:10|||||||||369
1607355380000|2020-12-07 15:36:20|||||||||1000
1607355390000|2020-12-07 15:36:30|132.1|132|132.05|131.95|132.1|132|132|131.95|23926
1607355400000|2020-12-07 15:36:40|132|131.9|132.05|131.95|132.1|132|131.95|131.9|21767
1607355410000|2020-12-07 15:36:50|132.1|132|132.1|132|132.1|132|132.1|132|5328
1607355430000|2020-12-07 15:37:10|||||||||3028
1607355440000|2020-12-07 15:37:20|132.15|132.05|132.15|132.1|132.15|132.1|132.15|132.05|28341
1607355450000|2020-12-07 15:37:30|132.2|132.15|132.15|132.05|132.25|132.15|132.15|132.05|31560
1607355470000|2020-12-07 15:37:50|132.1|132|132.05|131.95|132.1|132.05|132|131.95|63140
1607355480000|2020-12-07 15:38:00|131.95|132|132|131.9|132.05|132|131.85|131.8|156247
1607355490000|2020-12-07 15:38:10|131.95|131.85|131.9|131.8|131.95|131.85|131.85|131.8|20405
1607355500000|2020-12-07 15:38:20|131.95|131.85|131.9|131.85|131.95|131.85|131.9|131.8|12390
1607355510000|2020-12-07 15:38:30|131.95|131.9|131.95|131.85|131.95|131.9|131.9|131.85|1718
1607355520000|2020-12-07 15:38:40|132|131.9|132.25|132.15|132.25|132.2|132|131.9|27287
1607355530000|2020-12-07 15:38:50|132.3|132.2|132.25|132.1|132.3|132.2|132.15|132.1|11184
1607355540000|2020-12-07 15:39:00|132.15|132.05|131.9|131.8|132.15|132.05|131.9|131.8|23702
1607355550000|2020-12-07 15:39:10|131.85|131.75|131.8|131.7|131.95|131.75|131.8|131.7|44775
1607355560000|2020-12-07 15:39:20|131.85|131.75|131.8|131.75|131.85|131.75|131.8|131.75|11651
1607355580000|2020-12-07 15:39:40|131.75|131.7|131.75|131.7|131.75|131.7|131.75|131.7|739
1607355590000|2020-12-07 15:39:50|131.7|131.65|131.7|131.6|131.7|131.65|131.65|131.6|44681
1607355600000|2020-12-07 15:40:00|||||||||292
1607355610000|2020-12-07 15:40:10|131.75|131.65|131.85|131.75|131.85|131.75|131.75|131.65|38731
1607355620000|2020-12-07 15:40:20|131.9|131.8|131.9|131.8|132|131.9|131.85|131.8|32680
1607355630000|2020-12-07 15:40:30|131.95|131.85|131.9|131.75|131.95|131.85|131.8|131.75|36764
1607355640000|2020-12-07 15:40:40|131.95|131.8|131.95|131.9|131.95|131.9|131.85|131.8|11261
1607355650000|2020-12-07 15:40:50|132|131.85|131.9|131.85|132|131.85|131.9|131.8|12686
1607355660000|2020-12-07 15:41:00|131.85|131.8|131.8|131.7|131.85|131.8|131.8|131.7|12884
1607355670000|2020-12-07 15:41:10|131.75|131.75|131.8|131.7|131.8|131.75|131.75|131.7|1424
1607355680000|2020-12-07 15:41:20|131.75|131.65|131.7|131.6|131.75|131.65|131.65|131.6|40137
1607355690000|2020-12-07 15:41:30|||||||||1000
1607355710000|2020-12-07 15:41:50|131.65|131.55|131.55|131.5|131.65|131.55|131.55|131.5|38968
1607355720000|2020-12-07 15:42:00|131.5|131.45|131.5|131.4|131.55|131.45|131.45|131.4|36916
1607355740000|2020-12-07 15:42:20|||||||||1011
1607355750000|2020-12-07 15:42:30|131.55|131.45|131.6|131.5|131.6|131.55|131.55|131.45|45354
1607355760000|2020-12-07 15:42:40|131.55|131.45|131.55|131.45|131.55|131.5|131.5|131.4|21045
1607355770000|2020-12-07 15:42:50|131.5|131.5|131.55|131.45|131.55|131.5|131.5|131.45|12271
1607355780000|2020-12-07 15:43:00|||||||||1929
1607355790000|2020-12-07 15:43:10|||||||||189
1607355800000|2020-12-07 15:43:20|131.5||131.5||131.5||131.5||866
1607355810000|2020-12-07 15:43:30|131.45|131.4|131.45|131.4|131.5|131.4|131.45|131.4|11675
1607355820000|2020-12-07 15:43:40|||||||||427
1607355830000|2020-12-07 15:43:50|131.4|131.35|131.25|131.2|131.45|131.35|131.25|131.2|87754
1607355840000|2020-12-07 15:44:00|131.3|131.25|131.35|131.25|131.35|131.25|131.3|131.2|36884
1607355850000|2020-12-07 15:44:10|||||||||2800
1607355860000|2020-12-07 15:44:20|131.3|131.2|131.35|131.25|131.35|131.25|131.3|131.2|10629
1607355870000|2020-12-07 15:44:30|131.4|131.3|131.45|131.35|131.45|131.35|131.4|131.3|19516
1607355880000|2020-12-07 15:44:40|131.5|131.4|131.55|131.45|131.55|131.45|131.5|131.4|19067
1607355890000|2020-12-07 15:44:50|131.6|131.5|131.65|131.55|131.7|131.55|131.6|131.5|14538
1607355910000|2020-12-07 15:45:10|131.7|131.6|131.75|131.65|131.8|131.65|131.7|131.6|12580
1607355920000|2020-12-07 15:45:20|||||||||500
1607355930000|2020-12-07 15:45:30|131.8||131.8||131.8||131.8||83
1607355940000|2020-12-07 15:45:40|131.75|131.7|131.85|131.75|131.85|131.75|131.75|131.65|7626
1607355950000|2020-12-07 15:45:50|||||||||15420
1607355960000|2020-12-07 15:46:00|131.9|131.8|131.8|131.7|131.9|131.85|131.8|131.7|25459
1607355970000|2020-12-07 15:46:10|131.75|131.65|131.7|131.55|131.75|131.65|131.6|131.5|34726
1607355980000|2020-12-07 15:46:20|131.65|131.5|131.6|131.5|131.65|131.5|131.6|131.45|5644
1607355990000|2020-12-07 15:46:30|131.55|131.45|131.5|131.35|131.55|131.45|131.45|131.35|18066
1607356000000|2020-12-07 15:46:40|131.55|131.4|131.7|131.6|131.7|131.6|131.55|131.4|19050
1607356010000|2020-12-07 15:46:50|131.65|131.55|131.6|131.5|131.65|131.55|131.55|131.5|154745
1607356020000|2020-12-07 15:47:00|131.4|131.45|131.4|131.35|131.55|131.45|131.4|131.35|56212
1607356030000|2020-12-07 15:47:10|131.45||131.45||131.45||131.45||8
1607356040000|2020-12-07 15:47:20|131.3|131.3|131.55|131.45|131.7|131.6|131.3|131.25|143536
1607356050000|2020-12-07 15:47:30|131.5|131.4|131.55|131.4|131.55|131.4|131.45|131.35|10975
1607356060000|2020-12-07 15:47:40|||||||||6426
1607356070000|2020-12-07 15:47:50|131.5||131.5||131.5||131.45||611
1607356080000|2020-12-07 15:48:00|131.55|131.45|131.55|131.45|131.55|131.5|131.55|131.4|11616
1607356110000|2020-12-07 15:48:30|131.5|131.4|131.5|131.4|131.5|131.45|131.5|131.4|5508
1607356120000|2020-12-07 15:48:40|||||||||1420
1607356130000|2020-12-07 15:48:50|131.55|131.45|131.65|131.55|131.65|131.55|131.55|131.45|24238
1607356140000|2020-12-07 15:49:00|131.7|131.6|131.75|131.6|131.75|131.65|131.7|131.6|9599
1607356150000|2020-12-07 15:49:10||131.65||131.65||131.65||131.65|15186
1607356160000|2020-12-07 15:49:20|131.7|131.6|131.8|131.65|131.8|131.65|131.7|131.6|1146
1607356170000|2020-12-07 15:49:30|||||||||29503
1607356180000|2020-12-07 15:49:40|131.85|131.7|131.8|131.7|131.85|131.75|131.8|131.7|8993
1607356200000|2020-12-07 15:50:00|||||||||1100
1607356230000|2020-12-07 15:50:30||131.75||131.75||131.75||131.75|150
1607356240000|2020-12-07 15:50:40|||||||||18534
1607356250000|2020-12-07 15:50:50|131.85|131.8|131.95|131.8|131.95|131.8|131.85|131.8|8032
1607356260000|2020-12-07 15:51:00|131.8|131.75|131.7|131.65|131.95|131.8|131.7|131.65|138760
1607356270000|2020-12-07 15:51:10|131.65|131.6|131.65|131.6|131.65|131.6|131.65|131.6|10077
1607356280000|2020-12-07 15:51:20|131.7||131.7||131.7||131.7||5145
1607356290000|2020-12-07 15:51:30|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|23627
1607356300000|2020-12-07 15:51:40||131.6||131.6||131.6||131.6|2055
1607356310000|2020-12-07 15:51:50|131.6|131.55|131.65|131.55|131.65|131.6|131.6|131.55|15667
1607356320000|2020-12-07 15:52:00||131.6||131.6||131.6||131.6|13
1607356340000|2020-12-07 15:52:20||131.55||131.6||131.6||131.55|4824
1607356350000|2020-12-07 15:52:30|131.6|131.55|131.55|131.5|131.6|131.55|131.55|131.5|27215
1607356360000|2020-12-07 15:52:40|131.5|131.45|131.45|131.4|131.55|131.45|131.45|131.4|50711
1607356370000|2020-12-07 15:52:50|||||||||411
1607356380000|2020-12-07 15:53:00|||||||||567
1607356390000|2020-12-07 15:53:10|131.5|131.45|131.5|131.4|131.5|131.45|131.5|131.4|26412
1607356400000|2020-12-07 15:53:20|||||||||6541
1607356410000|2020-12-07 15:53:30|||||||||2673
1607356420000|2020-12-07 15:53:40|||||||||200
1607356440000|2020-12-07 15:54:00|131.55|131.45|131.55|131.5|131.55|131.5|131.55|131.45|24924
1607356450000|2020-12-07 15:54:10|131.5|131.45|131.55|131.45|131.55|131.5|131.45|131.4|78348
1607356460000|2020-12-07 15:54:20||131.5||131.45||131.5||131.45|1071
1607356470000|2020-12-07 15:54:30||131.5||131.45||131.5||131.45|7091
1607356480000|2020-12-07 15:54:40|131.5|131.4|131.5|131.4|131.5|131.4|131.5|131.35|29824
1607356490000|2020-12-07 15:54:50|131.45|131.35|131.4|131.3|131.45|131.35|131.35|131.3|26283
1607356500000|2020-12-07 15:55:00|131.45|131.35|131.55|131.45|131.55|131.45|131.45|131.35|23251
1607356510000|2020-12-07 15:55:10|131.6|131.5|131.65|131.55|131.65|131.55|131.6|131.5|11944
1607356530000|2020-12-07 15:55:30|||||||||25359
1607356540000|2020-12-07 15:55:40|||||||||8108
1607356550000|2020-12-07 15:55:50|131.6||131.6||131.6||131.6||14408
1607356560000|2020-12-07 15:56:00|131.55|131.5|131.6|131.5|131.6|131.5|131.5|131.45|23939
1607356580000|2020-12-07 15:56:20|||||||||11221
1607356590000|2020-12-07 15:56:30|||||||||6214
1607356610000|2020-12-07 15:56:50|||||||||2612
1607356620000|2020-12-07 15:57:00|||||||||12883
1607356630000|2020-12-07 15:57:10|||||||||7155
1607356640000|2020-12-07 15:57:20|||||||||18916
1607356660000|2020-12-07 15:57:40|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.55|6367
1607356670000|2020-12-07 15:57:50|131.6|131.5|131.6|131.5|131.6|131.5|131.6|131.5|13000
1607356680000|2020-12-07 15:58:00|131.65|131.55|131.6|131.55|131.65|131.55|131.6|131.55|214
1607356690000|2020-12-07 15:58:10|131.65|131.6|131.75|131.65|131.75|131.7|131.65|131.6|17814
1607356710000|2020-12-07 15:58:30|131.8|131.7|131.8|131.7|131.8|131.7|131.8|131.7|5197
1607356720000|2020-12-07 15:58:40|||||||||1807
1607356730000|2020-12-07 15:58:50|131.85|131.75|131.9|131.75|131.95|131.9|131.75|131.7|52001
1607356740000|2020-12-07 15:59:00|131.95|131.8|131.95|131.85|131.95|131.85|131.9|131.75|10218
1607356750000|2020-12-07 15:59:10||131.9||131.9||131.9||131.9|53247
1607356760000|2020-12-07 15:59:20|131.9|131.85|131.85|131.75|131.9|131.85|131.85|131.75|32535
1607356770000|2020-12-07 15:59:30|131.9|131.8|131.9|131.8|131.9|131.85|131.85|131.75|10771
1607356780000|2020-12-07 15:59:40|131.85|131.75|132|131.8|132.1|132|131.8|131.75|49443
1607356790000|2020-12-07 15:59:50|131.95|131.85|131.9|131.8|132.05|131.9|131.9|131.8|19380
1607356800000|2020-12-07 16:00:00|131.95|131.75|131.75|131.7|131.95|131.85|131.7|131.65|11724
1607356810000|2020-12-07 16:00:10||131.65||131.7||131.7||131.65|0
1607356820000|2020-12-07 16:00:20|131.7|131.65|131.6|131.5|131.7|131.65|131.55|131.5|112920
1607356840000|2020-12-07 16:00:40|||||||||1967
1607356870000|2020-12-07 16:01:10|131.65|131.55|131.65|131.55|131.65|131.55|131.65|131.5|7973
1607356880000|2020-12-07 16:01:20|131.7|131.6|131.75|131.65|131.75|131.7|131.7|131.6|20060
1607356890000|2020-12-07 16:01:30|131.7|131.6|131.7|131.6|131.7|131.6|131.7|131.6|6549
1607356900000|2020-12-07 16:01:40|131.65|131.55|131.6|131.55|131.65|131.55|131.6|131.55|4573
1607356910000|2020-12-07 16:01:50|131.55|131.5|131.5|131.45|131.55|131.5|131.5|131.45|16030
1607356920000|2020-12-07 16:02:00|131.45|131.4|131.55|131.45|131.55|131.45|131.45|131.35|44394
1607356940000|2020-12-07 16:02:20|131.5||131.5||131.5||131.5||885
1607356960000|2020-12-07 16:02:40||131.4||131.4||131.4||131.4|2428
1607356970000|2020-12-07 16:02:50|131.45|131.35|131.5|131.35|131.5|131.35|131.4|131.35|4754
1607356990000|2020-12-07 16:03:10|131.45|131.4|131.4|131.3|131.45|131.4|131.4|131.3|27441
1607357000000|2020-12-07 16:03:20|131.3|131.25|131.15|131.1|131.35|131.25|131.15|131.1|82976
1607357010000|2020-12-07 16:03:30|131.1|131.05|131|130.85|131.1|131.05|130.95|130.85|35900
1607357020000|2020-12-07 16:03:40|130.95|130.9|130.95|130.8|130.95|130.9|130.9|130.8|9259
1607357030000|2020-12-07 16:03:50|130.9|130.85|130.9|130.8|130.9|130.85|130.9|130.8|27621
1607357040000|2020-12-07 16:04:00|||||||||5639
1607357050000|2020-12-07 16:04:10|130.85|130.75|130.85|130.75|130.85|130.8|130.85|130.75|41586
1607357060000|2020-12-07 16:04:20|130.8|130.7|130.7|130.65|130.8|130.7|130.7|130.65|53564
1607357070000|2020-12-07 16:04:30|130.65|130.6|130.65|130.55|130.65|130.6|130.55|130.5|86261
1607357090000|2020-12-07 16:04:50|130.7|130.6|130.65|130.6|130.7|130.6|130.65|130.6|2273
1607357100000|2020-12-07 16:05:00|130.7|130.65|130.7|130.65|130.7|130.65|130.65|130.6|46000
1607357110000|2020-12-07 16:05:10|||||||||447
1607357120000|2020-12-07 16:05:20|130.75|130.7|130.75|130.65|130.75|130.7|130.75|130.6|8961
1607357130000|2020-12-07 16:05:30|130.8|130.7|130.8|130.7|130.8|130.75|130.8|130.65|17457
1607357140000|2020-12-07 16:05:40|130.85|130.75|130.9|130.8|130.9|130.85|130.8|130.7|10872
1607357150000|2020-12-07 16:05:50|130.95|130.85|130.95|130.85|130.95|130.9|130.95|130.85|7962
1607357160000|2020-12-07 16:06:00|130.9|130.8|130.9|130.8|130.9|130.85|130.85|130.8|31490
1607357170000|2020-12-07 16:06:10|||||||||1991
1607357180000|2020-12-07 16:06:20|130.85|130.75|130.8|130.7|130.9|130.8|130.8|130.7|37597
1607357190000|2020-12-07 16:06:30|130.75|130.75|130.8|130.7|130.8|130.75|130.75|130.7|2799
1607357200000|2020-12-07 16:06:40|130.75|130.65|130.75|130.65|130.75|130.65|130.7|130.65|26523
1607357210000|2020-12-07 16:06:50||130.7||130.65||130.7||130.65|4304
1607357220000|2020-12-07 16:07:00|||||||||10
1607357230000|2020-12-07 16:07:10|130.7|130.6|130.35|130.3|130.7|130.6|130.35|130.3|163459
1607357240000|2020-12-07 16:07:20|130.3|130.25|130.15|130.1|130.3|130.25|130.15|130.1|14519
1607357250000|2020-12-07 16:07:30||130.05||130.05||130.05||130.05|4705
1607357260000|2020-12-07 16:07:40|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|4648
1607357270000|2020-12-07 16:07:50|130.25|130.15|130.15|130.05|130.25|130.15|130.15|130.05|23034
1607357280000|2020-12-07 16:08:00|130.2|130.1|130.25|130.2|130.3|130.2|130.2|130.1|33742
1607357290000|2020-12-07 16:08:10|130.3|130.25|130.4|130.3|130.45|130.3|130.3|130.25|20296
1607357300000|2020-12-07 16:08:20|130.45|130.35|130.55|130.45|130.6|130.55|130.45|130.35|36752
1607357310000|2020-12-07 16:08:30|130.6|130.5|130.7|130.55|130.7|130.55|130.55|130.5|0
1607357320000|2020-12-07 16:08:40|130.75||130.75||130.75||130.75||1355
1607357330000|2020-12-07 16:08:50|130.7|130.6|130.65|130.55|130.75|130.6|130.65|130.55|5071
1607357340000|2020-12-07 16:09:00|130.6||130.65||130.65||130.6||0
1607357360000|2020-12-07 16:09:20|130.7|130.6|130.75|130.6|130.75|130.6|130.7|130.6|6813
1607357370000|2020-12-07 16:09:30|130.7|130.65|130.6|130.45|130.75|130.65|130.55|130.4|32093
1607357380000|2020-12-07 16:09:40|||||||||45
1607357390000|2020-12-07 16:09:50|130.55||130.55||130.6||130.55||708
1607357410000|2020-12-07 16:10:10|||||||||1520
1607357420000|2020-12-07 16:10:20|||||||||4900
1607357430000|2020-12-07 16:10:30|130.5|130.4|130.55|130.5|130.6|130.55|130.5|130.4|29075
1607357440000|2020-12-07 16:10:40||130.45||130.45||130.45||130.45|2755
1607357450000|2020-12-07 16:10:50|130.5|130.5|130.7|130.6|130.75|130.6|130.5|130.5|14074
1607357460000|2020-12-07 16:11:00|130.75||130.75||130.75||130.75||2879
1607357470000|2020-12-07 16:11:10|||||||||3070
1607357490000|2020-12-07 16:11:30|||||||||1100
1607357500000|2020-12-07 16:11:40|||||||||2874
1607357520000|2020-12-07 16:12:00|130.8|130.65|130.8|130.7|130.9|130.8|130.7|130.6|59311
1607357530000|2020-12-07 16:12:10|130.75|130.65|130.75|130.65|130.75|130.65|130.7|130.65|213915
1607357540000|2020-12-07 16:12:20|130.8|130.7|130.75|130.65|130.8|130.7|130.75|130.65|20851
1607357550000|2020-12-07 16:12:30|130.6|130.6|130.15|130.05|130.75|130.6|130.15|130.05|232016
1607357560000|2020-12-07 16:12:40|130.1|130|130.1|130|130.15|130.05|130.05|130|28023
1607357590000|2020-12-07 16:13:10|130.15|130.05|130.15|130.1|130.2|130.1|130.15|130|64962
1607357620000|2020-12-07 16:13:40|130.2|130.15|130.4|130.25|130.4|130.25|130.2|130.15|29239
1607357630000|2020-12-07 16:13:50|130.45|130.3|130.55|130.4|130.55|130.4|130.45|130.3|15
1607357640000|2020-12-07 16:14:00||130.45||130.45||130.5||130.45|3463
1607357660000|2020-12-07 16:14:20|130.5|130.5|130.5|130.35|130.55|130.5|130.4|130.3|26822
1607357670000|2020-12-07 16:14:30|130.45|130.3|130.4|130.3|130.45|130.3|130.35|130.3|6778
1607357680000|2020-12-07 16:14:40|130.45|130.35|130.7|130.55|130.7|130.6|130.45|130.35|22224
1607357690000|2020-12-07 16:14:50|130.65|130.6|130.55|130.5|130.65|130.6|130.55|130.5|10686
1607357700000|2020-12-07 16:15:00|130.5|130.45|130.5|130.35|130.5|130.45|130.45|130.3|16318
1607357710000|2020-12-07 16:15:10|130.55|130.4|130.65|130.55|130.65|130.55|130.55|130.4|13432
1607357720000|2020-12-07 16:15:20|130.6|130.6|130.5|130.45|130.7|130.6|130.5|130.45|17242
1607357730000|2020-12-07 16:15:30|130.55|130.5|130.55|130.45|130.55|130.5|130.55|130.45|4715
1607357740000|2020-12-07 16:15:40|||||||||3064
1607357760000|2020-12-07 16:16:00|130.5||130.5||130.5||130.5||285
1607357790000|2020-12-07 16:16:30|||||||||8021
1607357800000|2020-12-07 16:16:40|||||||||7615
1607357820000|2020-12-07 16:17:00|||||||||3486
1607357830000|2020-12-07 16:17:10|130.55|130.5|130.55|130.45|130.55|130.5|130.55|130.45|10567
1607357840000|2020-12-07 16:17:20|130.5|130.5|130.55|130.45|130.55|130.5|130.5|130.45|40434
1607357850000|2020-12-07 16:17:30|130.6|130.55|130.55|130.45|130.6|130.55|130.5|130.45|30143
1607357860000|2020-12-07 16:17:40|||||||||1510
1607357870000|2020-12-07 16:17:50|||||||||3000
1607357880000|2020-12-07 16:18:00|130.6|130.55|130.75|130.65|130.75|130.65|130.55|130.45|45896
1607357890000|2020-12-07 16:18:10||130.7||130.7||130.7||130.65|9407
1607357900000|2020-12-07 16:18:20|130.8|130.65|130.8|130.7|130.8|130.75|130.8|130.65|16372
1607357910000|2020-12-07 16:18:30||130.75||130.75||130.75||130.7|5732
1607357920000|2020-12-07 16:18:40|130.75|130.7|130.85|130.75|130.85|130.75|130.75|130.7|5242
1607357930000|2020-12-07 16:18:50|130.8|130.8|130.8|130.7|130.8|130.8|130.8|130.7|8340
1607357940000|2020-12-07 16:19:00|130.85|130.75|130.85|130.75|130.85|130.75|130.85|130.7|8161
1607357950000|2020-12-07 16:19:10|130.9|130.8|131|130.9|131.05|131|130.9|130.75|42108
1607357960000|2020-12-07 16:19:20|130.95|130.85|130.9|130.85|130.95|130.85|130.9|130.85|4099
1607357970000|2020-12-07 16:19:30|130.85|130.8|130.95|130.85|130.95|130.9|130.85|130.8|27800
1607357980000|2020-12-07 16:19:40|131|130.9|131.2|131.15|131.2|131.15|131|130.9|42465
1607357990000|2020-12-07 16:19:50|131.15|131.1|131.05|130.95|131.2|131.15|131.05|130.95|21469
1607358000000|2020-12-07 16:20:00|131.1|131|131.05|131|131.15|131.05|130.95|130.85|10955
1607358010000|2020-12-07 16:20:10|131.1|130.95|131.1|130.95|131.15|131.05|131|130.9|13782
1607358020000|2020-12-07 16:20:20|131.15|131|131.15|131.05|131.15|131.05|131.1|131|8690
1607358030000|2020-12-07 16:20:30|131.2|131.2|131.15|131.05|131.25|131.2|131.05|130.95|231839
1607358040000|2020-12-07 16:20:40|131.2|131|131.15|131.05|131.2|131.05|131|130.95|40000
1607358050000|2020-12-07 16:20:50|131.1|131|131.1|131|131.1|131|131.1|131|2080
1607358060000|2020-12-07 16:21:00|131.05|130.95|131.05|130.95|131.05|130.95|131.05|130.95|7092
1607358070000|2020-12-07 16:21:10|131|130.9|131.1|131.05|131.1|131.05|131|130.9|40200
1607358080000|2020-12-07 16:21:20|131.15|131.15|131.35|131.3|131.4|131.3|131.15|131.1|111514
1607358090000|2020-12-07 16:21:30|||||||||41
1607358100000|2020-12-07 16:21:40|131.4||131.4||131.4||131.4||261
1607358110000|2020-12-07 16:21:50|131.35|131.25|131.3|131.2|131.35|131.25|131.2|131.15|12300
1607358120000|2020-12-07 16:22:00||131.25||131.2||131.25||131.2|3289
1607358130000|2020-12-07 16:22:10|131.25|131.15|131.25|131.15|131.25|131.2|131.25|131.15|6340
1607358150000|2020-12-07 16:22:30|131.3|131.2|131.3|131.2|131.3|131.2|131.3|131.2|1498
1607358160000|2020-12-07 16:22:40|131.25||131.3||131.3||131.25||2047
1607358180000|2020-12-07 16:23:00|131.35|131.25|131.35|131.25|131.35|131.25|131.3|131.2|9567
1607358190000|2020-12-07 16:23:10|131.3|131.3|131.2|131.15|131.35|131.3|131.15|131.1|80150
1607358200000|2020-12-07 16:23:20|131.15|131.1|131.35|131.25|131.35|131.25|131.15|131.1|15113
1607358210000|2020-12-07 16:23:30|131.3|131.3|131.3|131.25|131.35|131.3|131.3|131.25|246386
1607358220000|2020-12-07 16:23:40|131.35|131.3|131.3|131.2|131.35|131.3|131.2|131.15|135152
1607358240000|2020-12-07 16:24:00|131.35|131.25|131.4|131.3|131.4|131.3|131.35|131.25|13222
1607358250000|2020-12-07 16:24:10|131.45||131.4||131.45||131.4||124
1607358260000|2020-12-07 16:24:20|||||||||768
1607358270000|2020-12-07 16:24:30|||||||||547
1607358280000|2020-12-07 16:24:40|131.45|131.35|131.55|131.4|131.6|131.55|131.45|131.35|29140
1607358290000|2020-12-07 16:24:50|131.4|131.35|131.55|131.4|131.55|131.4|131.35|131.3|84997
1607358300000|2020-12-07 16:25:00|131.6|131.45|131.75|131.6|131.75|131.6|131.6|131.45|7311
1607358310000|2020-12-07 16:25:10|131.8|131.65|131.75|131.65|131.8|131.7|131.7|131.6|60542
1607358320000|2020-12-07 16:25:20|131.7|131.6|131.65|131.5|131.7|131.6|131.5|131.45|120506
1607358330000|2020-12-07 16:25:30|131.6||131.65||131.65||131.6||1396
1607358340000|2020-12-07 16:25:40|131.6||131.6||131.6||131.6||1955
1607358360000|2020-12-07 16:26:00|131.65|131.45|131.6|131.45|131.65|131.45|131.55|131.45|37728
1607358370000|2020-12-07 16:26:10|131.65|131.5|131.65|131.55|131.65|131.55|131.65|131.5|13962
1607358390000|2020-12-07 16:26:30|131.7|131.6|131.65|131.5|131.75|131.65|131.6|131.45|46953
1607358400000|2020-12-07 16:26:40|131.7|131.55|131.75|131.6|131.75|131.7|131.7|131.55|84035
1607358410000|2020-12-07 16:26:50|131.8|131.75|131.75|131.65|131.85|131.8|131.75|131.65|105963
1607358420000|2020-12-07 16:27:00|131.7|131.6|131.6|131.5|131.75|131.65|131.6|131.5|74973
1607358430000|2020-12-07 16:27:10|131.55|131.45|131.55|131.4|131.55|131.5|131.45|131.3|82532
1607358440000|2020-12-07 16:27:20|||||||||100
1607358450000|2020-12-07 16:27:30|131.6|131.45|131.6|131.5|131.6|131.5|131.55|131.45|19486
1607358460000|2020-12-07 16:27:40|131.65|131.55|131.6|131.55|131.65|131.6|131.6|131.5|15112
1607358470000|2020-12-07 16:27:50|131.65|131.6|131.7|131.6|131.7|131.65|131.65|131.55|21570
1607358480000|2020-12-07 16:28:00|131.75|131.65|131.75|131.6|131.75|131.7|131.7|131.6|19944
1607358490000|2020-12-07 16:28:10|131.7|131.55|131.6|131.5|131.7|131.55|131.5|131.45|53167
1607358500000|2020-12-07 16:28:20||131.55||131.55||131.55||131.55|20
1607358510000|2020-12-07 16:28:30|131.65|131.6|131.6|131.5|131.7|131.65|131.5|131.45|108437
1607358520000|2020-12-07 16:28:40|131.7|131.55|131.75|131.65|131.75|131.65|131.6|131.55|9771
1607358530000|2020-12-07 16:28:50|131.7|131.6|131.65|131.5|131.7|131.6|131.6|131.5|19479
1607358540000|2020-12-07 16:29:00|131.7|131.55|131.75|131.6|131.75|131.6|131.7|131.55|24983
1607358550000|2020-12-07 16:29:10||131.7||131.65||131.7||131.6|25328
1607358560000|2020-12-07 16:29:20|||||||||103101
1607358570000|2020-12-07 16:29:30|131.7|131.6|131.85|131.75|131.85|131.8|131.7|131.55|58721
1607358580000|2020-12-07 16:29:40|131.8|131.7|131.8|131.7|131.85|131.7|131.8|131.65|3356
1607358590000|2020-12-07 16:29:50|131.85|131.75|131.85|131.7|131.9|131.75|131.75|131.65|31861
1607414400000|2020-12-08 08:00:00|129.15|128.65|129.45|128.9|129.45|128.9|129.05|128.65|6401
1607414410000|2020-12-08 08:00:10|129.7|128.95|129.8|129.35|129.95|129.9|129.4|128.95|78250
1607414420000|2020-12-08 08:00:20|129.9|129.3|129.55|129.2|129.9|129.4|129.3|129.2|104305
1607414430000|2020-12-08 08:00:30||129.25||129.2||129.25||129.2|7826
1607414440000|2020-12-08 08:00:40|129.6|129.25|129.75|129.4|129.95|129.4|129.6|129.25|35741
1607414450000|2020-12-08 08:00:50|129.7||129.7||129.7||129.7||16909
1607414460000|2020-12-08 08:01:00|||||||||28866
1607414470000|2020-12-08 08:01:10|129.75|129.45|129.55|129.25|129.75|129.45|129.4|129.25|55488
1607414480000|2020-12-08 08:01:20|129.5|129.2|129|128.65|129.5|129.2|128.7|128.55|293121
1607414490000|2020-12-08 08:01:30|129.1|128.7|128.85|128.55|129.15|128.75|128.85|128.55|44990
1607414500000|2020-12-08 08:01:40|128.75|128.5|126.6|126.25|128.75|128.55|126.55|126.2|391143
1607414510000|2020-12-08 08:01:50|126.65|126.3|126.9|126.7|127.65|127.05|126.65|126.3|119741
1607414520000|2020-12-08 08:02:00|126.7|126.45|126.9|126.15|127.05|126.45|126.65|126.05|45746
1607414530000|2020-12-08 08:02:10|126.85|126.35|126.65|126.35|126.85|126.4|126.65|126.05|26056
1607414540000|2020-12-08 08:02:20|126.75|126.4|127.1|126.65|127.4|126.95|126.75|126.35|162481
1607414550000|2020-12-08 08:02:30|127.05|127|127|126.6|127.1|127|126.9|126.5|97429
1607414560000|2020-12-08 08:02:40|127.05|126.8|127.25|126.55|127.7|127.3|127.05|126.55|70925
1607414570000|2020-12-08 08:02:50|127.4|126.6|127.15|126.55|127.4|126.85|127.15|126.55|24327
1607414580000|2020-12-08 08:03:00|127.1|126.9|127.2|126.55|127.35|126.9|126.7|126.4|123052
1607414590000|2020-12-08 08:03:10|127.15|126.6|126.1|125.55|127.15|126.7|125.55|125.05|333702
1607414600000|2020-12-08 08:03:20|126.2|125.6|126.35|126|126.6|126.1|126.15|125.5|24551
1607414610000|2020-12-08 08:03:30|126.3|125.8|126.45|126.05|126.8|126.2|125.8|125.7|126841
1607414620000|2020-12-08 08:03:40|126.4|125.95|126.3|125.9|126.4|126|126.3|125.9|22091
1607414630000|2020-12-08 08:03:50|126.35|125.95|126.75|126.35|126.85|126.4|126.35|125.95|55651
1607414640000|2020-12-08 08:04:00|126.9|126.5|127.1|126.75|127.9|127.25|126.9|126.5|70570
1607414650000|2020-12-08 08:04:10|127.05|127|126.95|126.5|127.65|127|126.95|126.5|181310
1607414660000|2020-12-08 08:04:20|127|126.55|127.1|126.8|127.4|127.25|127|126.55|63733
1607414670000|2020-12-08 08:04:30|127.35|126.85|127.5|127.1|127.65|127.45|126.9|126.5|462199
1607414680000|2020-12-08 08:04:40|127.6|127.15|127.35|126.8|127.9|127.7|127|126.75|201228
1607414690000|2020-12-08 08:04:50|127.2|126.75|126.5|126.1|127.2|126.75|126.15|126|209399
1607414700000|2020-12-08 08:05:00|126.45|126.15|126.95|126.6|126.95|126.6|126.45|126.15|27240
1607414710000|2020-12-08 08:05:10|127.15|126.65|127.4|126.9|127.45|126.9|127.15|126.65|20264
1607414720000|2020-12-08 08:05:20|127.35|126.95|127.65|127.15|127.75|127.4|127.1|126.65|66398
1607414730000|2020-12-08 08:05:30|127.6|127.1|127.1|126.85|127.6|127.15|127.1|126.85|52658
1607414740000|2020-12-08 08:05:40|127.15|126.7|127|126.65|127.15|126.7|127|126.65|47069
1607414750000|2020-12-08 08:05:50|127.1|126.7|127.15|126.9|127.25|126.9|127.1|126.7|61399
1607414760000|2020-12-08 08:06:00|127.1|126.85|127.55|127.2|127.65|127.2|126.45|126.35|158381
1607414770000|2020-12-08 08:06:10|127.75|127.25|127.85|127.55|128|127.95|127.75|127.25|44287
1607414780000|2020-12-08 08:06:20|127.9|127.6|128.7|128.35|128.75|128.35|127.9|127.6|38841
1607414790000|2020-12-08 08:06:30|128.65|128.3|128.5|128.2|128.65|128.35|128.35|128.05|54215
1607414800000|2020-12-08 08:06:40|||||||||4088
1607414810000|2020-12-08 08:06:50|128.45|128.15|127.75|127.3|128.45|128.15|127.75|127.3|56488
1607414820000|2020-12-08 08:07:00|127.7||127.65||127.7||127.65||5889
1607414830000|2020-12-08 08:07:10|127.6|127.2|127.75|127.45|127.95|127.75|127.3|127.2|41224
1607414840000|2020-12-08 08:07:20|127.7|127.4|127.35|127.05|127.7|127.4|127.35|127.05|35669
1607414850000|2020-12-08 08:07:30|127.45|127.1|127.4|127.05|127.7|127.35|127.35|127.05|36758
1607414860000|2020-12-08 08:07:40|127.35|127.3|127.75|127.3|127.75|127.5|126.95|126.8|123429
1607414870000|2020-12-08 08:07:50|127.8|127.35|127.75|127.4|127.85|127.4|127.75|127.35|26781
1607414880000|2020-12-08 08:08:00|127.7|127.45|128.1|127.85|128.3|127.85|127.7|127.45|41950
1607414890000|2020-12-08 08:08:10|128.3|127.9|128.7|128.25|129|128.8|128.3|127.9|57006
1607414900000|2020-12-08 08:08:20|128.65|128.2|128.05|127.65|128.65|128.2|128.05|127.6|8257
1607414910000|2020-12-08 08:08:30|128.1|127.7|128.15|127.75|128.2|127.75|128.1|127.7|4859
1607414920000|2020-12-08 08:08:40|||||||||5466
1607414930000|2020-12-08 08:08:50|128.1|127.7|128|127.65|128.1|127.7|128|127.6|36793
1607414940000|2020-12-08 08:09:00|128.05|127.75|128.5|128.25|128.5|128.25|127.95|127.75|12641
1607414950000|2020-12-08 08:09:10|128.65|128.3|128.8|128.45|129|128.75|128.65|128.3|22337
1607414960000|2020-12-08 08:09:20|128.85|128.35|128.85|128.55|129|128.55|128.85|128.3|16012
1607414970000|2020-12-08 08:09:30|128.9|128.6|128.95|128.65|128.95|128.65|128.9|128.6|30133
1607414980000|2020-12-08 08:09:40|129|128.7|129.3|128.9|129.35|128.9|128.95|128.7|23645
1607414990000|2020-12-08 08:09:50|129.25|128.95|128.9|128.55|129.25|129|128.9|128.5|62123
1607415000000|2020-12-08 08:10:00|128.85|128.5|128.5|128.1|128.85|128.5|128.5|128.05|10527
1607415010000|2020-12-08 08:10:10|128.45|128.05|128.7|128.35|128.85|128.35|128.4|128.05|51352
1607415030000|2020-12-08 08:10:30|128.65|128.5|128.5|128.2|128.75|128.5|128.25|128|54902
1607415040000|2020-12-08 08:10:40|128.65|128.25|128.8|128.5|128.85|128.5|128.65|128.25|6890
1607415050000|2020-12-08 08:10:50|||||||||8764
1607415060000|2020-12-08 08:11:00|128.75|128.4|128.6|128.25|128.75|128.5|128.4|128.05|72252
1607415070000|2020-12-08 08:11:10|128.65|128.65|128.9|128.5|129.05|128.65|128.55|128.2|236140
1607415080000|2020-12-08 08:11:20|128.85|128.45|129.05|128.7|129.25|128.85|128.75|128.4|19839
1607415090000|2020-12-08 08:11:30|129.1|128.75|129.5|129.25|129.5|129.3|129.1|128.75|22084
1607415100000|2020-12-08 08:11:40|129.45|129.2|129.5|129.2|129.5|129.2|129.45|129.15|2901
1607415110000|2020-12-08 08:11:50|129.65|129.3|129.5|129.25|129.75|129.4|129.3|129.05|40512
1607415120000|2020-12-08 08:12:00|129.65|129.3|129.7|129.5|129.7|129.5|129.5|129.3|9993
1607415130000|2020-12-08 08:12:10|129.8|129.55|129.9|129.7|129.9|129.7|129.8|129.55|12662
1607415140000|2020-12-08 08:12:20|||||||||758
1607415150000|2020-12-08 08:12:30|129.95|129.75|129.5|129.05|130.2|129.95|129.5|129|207943
1607415160000|2020-12-08 08:12:40|||||||||826
1607415170000|2020-12-08 08:12:50||129||129||129||129|34858
1607415180000|2020-12-08 08:13:00|129.45|129.2|129.05|128.6|129.45|129.2|129.05|128.6|15269
1607415190000|2020-12-08 08:13:10||128.65||128.6||128.65||128.6|8468
1607415200000|2020-12-08 08:13:20|129|128.55|129.6|129.3|129.65|129.4|128.65|128.5|63615
1607415210000|2020-12-08 08:13:30|129.55|129.25|129.1|128.75|129.55|129.25|129.1|128.7|12472
1607415220000|2020-12-08 08:13:40|129.2|128.8|129.3|128.95|129.4|128.95|129.05|128.7|22844
1607415240000|2020-12-08 08:14:00|129.4|129|129.9|129.6|129.95|129.6|129.4|129|29870
1607415250000|2020-12-08 08:14:10|130.05|129.65|129.65|129.35|130.15|129.75|129.65|129.3|36855
1607415270000|2020-12-08 08:14:30|129.6|129.2|129.55|129.25|129.65|129.25|129.5|129.1|3047
1607415280000|2020-12-08 08:14:40|129.65|129.3|129.8|129.45|129.8|129.45|129.65|129.3|10763
1607415290000|2020-12-08 08:14:50|129.9|129.5|130.1|129.8|130.25|129.8|129.9|129.5|9246
1607415300000|2020-12-08 08:15:00|130.05|129.85|129.75|129.35|130.1|129.85|129.75|129.3|18513
1607415310000|2020-12-08 08:15:10||129.4||129.45||129.45||129.4|17267
1607415320000|2020-12-08 08:15:20|129.7|129.4|129.6|129.35|129.7|129.4|129.55|129.15|9617
1607415330000|2020-12-08 08:15:30|129.55|129.2|129.4|129.25|129.55|129.25|129.35|129.1|5493
1607415340000|2020-12-08 08:15:40|129.3|129.3|129.4|129.25|129.4|129.3|129.3|129.25|11025
1607415350000|2020-12-08 08:15:50|129.35|129.1|129.45|129.25|129.55|129.35|129.35|129.1|36825
1607415360000|2020-12-08 08:16:00|129.55|129.3|129.85|129.5|129.85|129.5|129.55|129.3|12563
1607415370000|2020-12-08 08:16:10|129.8|129.55|129.8|129.5|129.85|129.55|129.8|129.5|5034
1607415390000|2020-12-08 08:16:30|129.85|129.55|129.8|129.55|129.85|129.55|129.8|129.55|1874
1607415400000|2020-12-08 08:16:40|129.85|129.6|129.9|129.75|129.9|129.75|129.85|129.6|4110
1607415410000|2020-12-08 08:16:50|129.85|129.7|129.8|129.55|129.85|129.7|129.65|129.4|21720
1607415420000|2020-12-08 08:17:00|129.9|129.6|129.85|129.6|129.9|129.7|129.85|129.45|8470
1607415430000|2020-12-08 08:17:10|129.8|129.5|129.85|129.65|129.85|129.65|129.75|129.5|6644
1607415440000|2020-12-08 08:17:20|129.9|129.7|129.95|129.7|130|129.8|129.9|129.65|13457
1607415450000|2020-12-08 08:17:30|129.9|129.65|129.9|129.65|129.9|129.7|129.9|129.6|52
1607415460000|2020-12-08 08:17:40|129.85|129.6|129.85|129.6|129.9|129.65|129.85|129.6|15
1607415470000|2020-12-08 08:17:50||129.7||129.7||129.7||129.6|6995
1607415480000|2020-12-08 08:18:00|129.8|129.6|130|129.8|130|129.8|129.7|129.5|27807
1607415490000|2020-12-08 08:18:10|130.1|129.85|130.3|130|130.35|130.2|130.1|129.85|3280
1607415500000|2020-12-08 08:18:20|130.35||130.35||130.35||130.3||23610
1607415510000|2020-12-08 08:18:30|130.3||130.3||130.3||130.3||6837
1607415520000|2020-12-08 08:18:40|||||||||3000
1607415530000|2020-12-08 08:18:50|130.25||130.25||130.25||130.25||3985
1607415540000|2020-12-08 08:19:00|130.3|130.05|130.4|130.15|130.4|130.2|130.3|130.05|11075
1607415550000|2020-12-08 08:19:10|130.35|130.2|130.05|129.8|130.35|130.25|130.05|129.8|23451
1607415560000|2020-12-08 08:19:20|130|129.7|129.85|129.5|130|129.7|129.85|129.5|2441
1607415570000|2020-12-08 08:19:30||129.55||129.55||129.55||129.55|1531
1607415580000|2020-12-08 08:19:40|129.8|129.5|129.65|129.4|129.8|129.5|129.65|129.4|1739
1607415590000|2020-12-08 08:19:50|129.6|129.45|129.6|129.45|129.6|129.5|129.6|129.4|26363
1607415600000|2020-12-08 08:20:00|129.65|129.4|129.6|129.3|129.75|129.4|129.6|129.3|2749
1607415610000|2020-12-08 08:20:10|129.65|129.35|129.4|129.3|129.7|129.35|129.4|129.3|4790
1607415620000|2020-12-08 08:20:20|129.45||129.45||129.45||129.4||8169
1607415630000|2020-12-08 08:20:30|129.5|129.35|129.55|129.35|129.6|129.35|129.5|129.3|73623
1607415640000|2020-12-08 08:20:40|||||||||759
1607415650000|2020-12-08 08:20:50|129.5|129.3|129.55|129.35|129.55|129.35|129.5|129.3|41
1607415660000|2020-12-08 08:21:00|129.5|129.3|129.55|129.35|129.55|129.35|129.5|129.3|10976
1607415670000|2020-12-08 08:21:10|129.65|129.4|129.75|129.65|129.8|129.65|129.55|129.4|9195
1607415680000|2020-12-08 08:21:20|129.85|129.7|130.05|129.9|130.1|129.9|129.85|129.7|9844
1607415690000|2020-12-08 08:21:30|130.15|129.95|130.2|130|130.25|130|130.15|129.95|3222
1607415700000|2020-12-08 08:21:40|||||||||3048
1607415720000|2020-12-08 08:22:00|130.15|129.95|129.85|129.65|130.15|129.95|129.75|129.65|31485
1607415730000|2020-12-08 08:22:10|129.8|129.7|129.85|129.65|129.85|129.7|129.8|129.65|4558
1607415740000|2020-12-08 08:22:20||129.7||129.7||129.7||129.65|501
1607415760000|2020-12-08 08:22:40|129.8|129.65|129.75|129.55|129.8|129.65|129.7|129.55|8244
1607415770000|2020-12-08 08:22:50||129.6||129.6||129.6||129.6|5
1607415780000|2020-12-08 08:23:00|129.8|129.65|130.05|129.8|130.05|129.85|129.8|129.65|6912
1607415790000|2020-12-08 08:23:10|130.1|129.85|129.8|129.55|130.15|129.9|129.7|129.5|110507
1607415800000|2020-12-08 08:23:20|129.75||129.75||129.75||129.75||1000
1607415810000|2020-12-08 08:23:30|||||||||1255
1607415820000|2020-12-08 08:23:40|129.7||129.75||129.75||129.7||391
1607415830000|2020-12-08 08:23:50|129.8|129.6|129.9|129.7|129.9|129.7|129.8|129.6|3410
1607415840000|2020-12-08 08:24:00|129.95|129.75|129.9|129.75|129.95|129.75|129.9|129.75|5797
1607415850000|2020-12-08 08:24:10|129.85|129.65|129.8|129.65|129.85|129.65|129.8|129.6|2830
1607415870000|2020-12-08 08:24:30|129.75|129.6|129.8|129.65|129.8|129.65|129.75|129.6|2767
1607415880000|2020-12-08 08:24:40|129.75|129.7|129.7|129.55|129.75|129.7|129.7|129.55|875
1607415890000|2020-12-08 08:24:50|129.75||129.75||129.75||129.75||1720
1607415900000|2020-12-08 08:25:00|129.7|129.5|129.75|129.55|129.8|129.55|129.5|129.4|56792
1607415910000|2020-12-08 08:25:10|129.5|129.5|129.1|129|129.6|129.5|129.1|129|86268
1607415920000|2020-12-08 08:25:20|||||||||25534
1607415930000|2020-12-08 08:25:30|129.05|128.95|129.1|128.9|129.1|129|129|128.9|10978
1607415940000|2020-12-08 08:25:40|129.15|128.95|129.2|129.05|129.2|129.05|129|128.9|42492
1607415950000|2020-12-08 08:25:50|129.15|129|129.2|128.95|129.2|129.05|129.05|128.9|7514
1607415960000|2020-12-08 08:26:00|129.15||129.15||129.2||129.15||610
1607415970000|2020-12-08 08:26:10|129.2|128.9|129.2|128.95|129.2|128.95|129.2|128.9|32415
1607415980000|2020-12-08 08:26:20|129.15||129.15||129.15||129.15||156
1607415990000|2020-12-08 08:26:30|129.2|129|129.5|129.25|129.55|129.4|129.2|129|20159
1607416000000|2020-12-08 08:26:40||129.3||129.3||129.3||129.25|4371
1607416020000|2020-12-08 08:27:00|129.55|129.35|129.7|129.4|129.7|129.4|129.55|129.35|4818
1607416030000|2020-12-08 08:27:10|129.65||129.65||129.65||129.65||3136
1607416050000|2020-12-08 08:27:30||129.45||129.5||129.5||129.45|81
1607416060000|2020-12-08 08:27:40|129.6||129.65||129.65||129.6||0
1607416070000|2020-12-08 08:27:50|129.6|129.55|129.3|129.15|129.65|129.55|129.2|129.15|34693
1607416080000|2020-12-08 08:28:00|129.25|129.1|129.25|129.1|129.25|129.15|129.1|129|16886
1607416090000|2020-12-08 08:28:10|129.2|129.05|129|128.85|129.2|129.05|128.95|128.85|7928
1607416100000|2020-12-08 08:28:20|129.05|128.9|129.05|128.9|129.05|128.9|129.05|128.9|20768
1607416110000|2020-12-08 08:28:30|||||||||7000
1607416120000|2020-12-08 08:28:40|129|128.85|129.05|128.95|129.1|129.05|129|128.8|15395
1607416130000|2020-12-08 08:28:50|129|128.9|128.9|128.8|129|128.95|128.9|128.8|20849
1607416140000|2020-12-08 08:29:00|128.85|128.75|128.9|128.8|128.95|128.85|128.8|128.75|7684
1607416150000|2020-12-08 08:29:10|128.95|128.85|129.05|128.85|129.15|129|128.95|128.85|43065
1607416160000|2020-12-08 08:29:20|129.15|129|129.15|129|129.15|129.05|129.15|129|1794
1607416170000|2020-12-08 08:29:30|||||||||10000
1607416180000|2020-12-08 08:29:40|129.1|128.95|129|128.9|129.1|128.95|129|128.9|14446
1607416190000|2020-12-08 08:29:50|128.95|128.85|128.9|128.75|129.05|128.9|128.85|128.7|20629
1607416200000|2020-12-08 08:30:00|||||||||8255
1607416210000|2020-12-08 08:30:10|128.85|128.8|129|128.9|129|128.9|128.85|128.8|8184
1607416220000|2020-12-08 08:30:20|||||||||500
1607416230000|2020-12-08 08:30:30|128.95|128.85|128.9|128.75|128.95|128.85|128.8|128.7|38939
1607416240000|2020-12-08 08:30:40|128.95|128.85|129.2|129.05|129.4|129.2|128.95|128.85|37240
1607416250000|2020-12-08 08:30:50|129.15|128.95|129|128.75|129.15|129.05|129|128.75|15612
1607416260000|2020-12-08 08:31:00|128.95|128.7|128.9|128.7|128.95|128.8|128.75|128.6|18701
1607416270000|2020-12-08 08:31:10|128.95|128.75|128.9|128.8|128.95|128.8|128.9|128.75|0
1607416280000|2020-12-08 08:31:20|128.95||128.95||128.95||128.95||1150
1607416290000|2020-12-08 08:31:30|129|128.85|128.95|128.85|129|128.9|128.95|128.85|3657
1607416300000|2020-12-08 08:31:40|||||||||16968
1607416310000|2020-12-08 08:31:50|||||||||250
1607416320000|2020-12-08 08:32:00|128.9|128.8|128.8|128.7|128.9|128.8|128.8|128.65|4810
1607416330000|2020-12-08 08:32:10|128.75|128.65|128.75|128.6|128.8|128.7|128.7|128.6|19656
1607416340000|2020-12-08 08:32:20|128.8|128.7|128.85|128.7|128.85|128.7|128.75|128.6|2471
1607416350000|2020-12-08 08:32:30||128.65||128.65||128.65||128.65|3624
1607416360000|2020-12-08 08:32:40|128.9|128.7|129.2|129.05|129.2|129.05|128.9|128.7|69009
1607416380000|2020-12-08 08:33:00|129.15|129|129.2|129.1|129.2|129.1|129.1|128.95|614
1607416390000|2020-12-08 08:33:10|129.25|129.15|129.35|129.25|129.4|129.25|129.25|129.15|8674
1607416400000|2020-12-08 08:33:20|129.3|129.2|129.35|129.2|129.35|129.25|129.3|129.15|16252
1607416410000|2020-12-08 08:33:30|129.4|129.25|129.4|129.3|129.4|129.3|129.35|129.2|1930
1607416420000|2020-12-08 08:33:40|129.45|129.35|129.5|129.3|129.55|129.45|129.45|129.3|18069
1607416430000|2020-12-08 08:33:50||129.35||129.35||129.35||129.35|5934
1607416440000|2020-12-08 08:34:00|129.45||129.5||129.5||129.45||3458
1607416450000|2020-12-08 08:34:10|||||||||3831
1607416460000|2020-12-08 08:34:20|129.55|129.4|129.35|129.25|129.55|129.4|129.3|129.25|13660
1607416470000|2020-12-08 08:34:30||129.2||129.2||129.2||129.2|760
1607416480000|2020-12-08 08:34:40|||||||||5128
1607416490000|2020-12-08 08:34:50|||||||||667
1607416500000|2020-12-08 08:35:00|129.3|129.15|129.25|129.1|129.3|129.15|129.2|129.05|4032
1607416510000|2020-12-08 08:35:10|129.2|129.05|129.2|129.05|129.2|129.1|129.1|129|7703
1607416520000|2020-12-08 08:35:20|129.15|129|129.1|129|129.15|129|129.05|129|4085
1607416530000|2020-12-08 08:35:30|129.05|128.95|128.95|128.85|129.1|128.95|128.95|128.85|11832
1607416540000|2020-12-08 08:35:40||128.8||128.8||128.8||128.8|0
1607416550000|2020-12-08 08:35:50|128.9|128.75|128.85|128.75|128.9|128.75|128.85|128.75|14481
1607416560000|2020-12-08 08:36:00|128.8|128.7|128.8|128.7|128.85|128.7|128.8|128.7|1115
1607416570000|2020-12-08 08:36:10||128.65||128.65||128.65||128.65|961
1607416580000|2020-12-08 08:36:20|||||||||793
1607416590000|2020-12-08 08:36:30||128.6||128.6||128.65||128.6|9672
1607416600000|2020-12-08 08:36:40|128.75|128.65|128.75|128.6|128.75|128.65|128.75|128.6|560
1607416610000|2020-12-08 08:36:50|128.7|128.55|128.65|128.5|128.75|128.6|128.6|128.5|12179
1607416620000|2020-12-08 08:37:00||128.55||128.55||128.55||128.55|0
1607416630000|2020-12-08 08:37:10||128.5||128.5||128.5||128.5|10273
1607416640000|2020-12-08 08:37:20|128.7|128.55|128.9|128.8|128.9|128.8|128.7|128.55|20041
1607416650000|2020-12-08 08:37:30|||||||||10000
1607416660000|2020-12-08 08:37:40|128.85|128.75|128.75|128.55|128.9|128.8|128.7|128.55|20306
1607416670000|2020-12-08 08:37:50|128.7|128.5|128.7|128.5|128.7|128.55|128.7|128.5|5701
1607416680000|2020-12-08 08:38:00|128.65||128.6||128.65||128.6||3894
1607416690000|2020-12-08 08:38:10|128.55|128.4|128.5|128.35|128.55|128.4|128.5|128.35|15344
1607416700000|2020-12-08 08:38:20||128.4||128.4||128.4||128.35|4668
1607416710000|2020-12-08 08:38:30|128.45|128.35|128.45|128.35|128.45|128.35|128.35|128.3|6430
1607416720000|2020-12-08 08:38:40||128.4||128.4||128.4||128.4|2319
1607416730000|2020-12-08 08:38:50|128.5|128.45|128.7|128.55|128.7|128.55|128.5|128.45|13621
1607416740000|2020-12-08 08:39:00|128.65|128.5|128.65|128.45|128.65|128.5|128.55|128.45|7328
1607416750000|2020-12-08 08:39:10||128.5||128.5||128.5||128.5|1490
1607416760000|2020-12-08 08:39:20|128.6|128.45|128.65|128.5|128.65|128.5|128.55|128.45|4167
1607416770000|2020-12-08 08:39:30|128.7|128.6|128.65|128.55|128.7|128.6|128.65|128.5|3840
1607416780000|2020-12-08 08:39:40|128.7|128.6|128.65|128.5|128.7|128.6|128.6|128.5|2750
1607416790000|2020-12-08 08:39:50|||||||||4941
1607416800000|2020-12-08 08:40:00||128.55||128.5||128.55||128.5|838
1607416810000|2020-12-08 08:40:10|128.7||128.7||128.7||128.7||0
1607416820000|2020-12-08 08:40:20||128.55||128.55||128.55||128.55|11
1607416830000|2020-12-08 08:40:30|128.65|128.5|128.65|128.5|128.65|128.5|128.6|128.5|3490
1607416840000|2020-12-08 08:40:40|128.6|128.45|128.55|128.35|128.6|128.45|128.5|128.35|27187
1607416860000|2020-12-08 08:41:00|128.6|128.4|128.7|128.6|128.7|128.65|128.6|128.4|15616
1607416870000|2020-12-08 08:41:10|128.75|128.65|128.8|128.65|128.85|128.7|128.75|128.6|6418
1607416880000|2020-12-08 08:41:20|128.75||128.75||128.75||128.75||26
1607416890000|2020-12-08 08:41:30|128.7|128.7|128.7|128.5|128.75|128.7|128.65|128.5|19210
1607416900000|2020-12-08 08:41:40||128.55||128.5||128.55||128.5|9177
1607416910000|2020-12-08 08:41:50||128.55||128.55||128.55||128.5|174
1607416920000|2020-12-08 08:42:00|128.65|128.5|128.6|128.45|128.7|128.5|128.55|128.4|23847
1607416930000|2020-12-08 08:42:10|||||||||5900
1607416940000|2020-12-08 08:42:20|128.55|128.4|128.6|128.4|128.6|128.45|128.5|128.35|11057
1607416960000|2020-12-08 08:42:40||128.45||128.45||128.45||128.35|240
1607416980000|2020-12-08 08:43:00|128.55|128.4|128.25|128.15|128.55|128.4|128.25|128.15|36855
1607416990000|2020-12-08 08:43:10|128.3|128.2|128.5|128.3|128.55|128.35|128.3|128.2|20895
1607417000000|2020-12-08 08:43:20|128.55||128.55||128.55||128.5||9249
1607417040000|2020-12-08 08:44:00|128.5||128.5||128.5||128.5||8510
1607417050000|2020-12-08 08:44:10|128.55|128.35|128.6|128.4|128.65|128.5|128.55|128.35|9982
1607417070000|2020-12-08 08:44:30||128.45||128.4||128.45||128.4|4143
1607417080000|2020-12-08 08:44:40||128.45||128.45||128.45||128.45|6689
1607417090000|2020-12-08 08:44:50|128.55|128.4|128.5|128.4|128.55|128.4|128.5|128.4|370
1607417120000|2020-12-08 08:45:20|128.55||128.5||128.55||128.5||289
1607417130000|2020-12-08 08:45:30|128.55|128.45|128.65|128.45|128.65|128.5|128.55|128.45|1688
1607417160000|2020-12-08 08:46:00|128.7|128.5|128.8|128.65|128.8|128.65|128.7|128.5|54900
1607417170000|2020-12-08 08:46:10|128.75|128.6|128.75|128.55|128.75|128.6|128.75|128.55|11112
1607417180000|2020-12-08 08:46:20|||||||||1976
1607417190000|2020-12-08 08:46:30|||||||||3130
1607417200000|2020-12-08 08:46:40|||||||||315
1607417220000|2020-12-08 08:47:00||128.6||128.6||128.6||128.6|8574
1607417250000|2020-12-08 08:47:30|128.7|128.55|128.65|128.45|128.7|128.55|128.5|128.35|24425
1607417270000|2020-12-08 08:47:50|128.6||128.65||128.65||128.6||552
1607417280000|2020-12-08 08:48:00|128.6||128.6||128.6||128.6||863
1607417290000|2020-12-08 08:48:10|128.55|128.4|128.4|128.25|128.55|128.4|128.4|128.25|8073
1607417300000|2020-12-08 08:48:20|||||||||765
1607417310000|2020-12-08 08:48:30|||||||||8005
1607417330000|2020-12-08 08:48:50|||||||||1299
1607417340000|2020-12-08 08:49:00|128.35|128.2|128.3|128.2|128.35|128.2|128.3|128.2|21338
1607417350000|2020-12-08 08:49:10|||||||||3578
1607417360000|2020-12-08 08:49:20|128.35|128.25|128.35|128.25|128.35|128.25|128.35|128.25|3908
1607417370000|2020-12-08 08:49:30|128.4|128.3|128.45|128.35|128.45|128.35|128.4|128.3|24016
1607417380000|2020-12-08 08:49:40|128.5|128.4|128.35|128.2|128.6|128.4|128.35|128.2|20946
1607417390000|2020-12-08 08:49:50|128.4|128.25|128.4|128.25|128.4|128.25|128.4|128.25|1500
1607417400000|2020-12-08 08:50:00|||||||||36
1607417410000|2020-12-08 08:50:10||128.3||128.3||128.3||128.3|2201
1607417430000|2020-12-08 08:50:30|128.5|128.35|128.55|128.4|128.55|128.4|128.5|128.3|5249
1607417440000|2020-12-08 08:50:40|128.6|128.45|128.55|128.4|128.6|128.45|128.55|128.4|7858
1607417450000|2020-12-08 08:50:50|||||||||9283
1607417460000|2020-12-08 08:51:00|128.6|128.45|128.65|128.5|128.7|128.6|128.6|128.45|9416
1607417470000|2020-12-08 08:51:10||128.55||128.55||128.55||128.55|584
1607417480000|2020-12-08 08:51:20||128.5||128.5||128.5||128.5|20849
1607417490000|2020-12-08 08:51:30||128.55||128.55||128.55||128.55|378
1607417500000|2020-12-08 08:51:40|128.7|128.6|128.75|128.65|128.8|128.65|128.7|128.55|35230
1607417510000|2020-12-08 08:51:50|128.7|128.6|128.65|128.55|128.75|128.6|128.65|128.55|2311
1607417520000|2020-12-08 08:52:00|||||||||3763
1607417530000|2020-12-08 08:52:10|128.6|128.5|128.6|128.5|128.7|128.6|128.55|128.45|32794
1607417540000|2020-12-08 08:52:20|||||||||13150
1607417550000|2020-12-08 08:52:30|128.7|128.55|128.7|128.55|128.7|128.6|128.7|128.55|0
1607417560000|2020-12-08 08:52:40|128.65|128.65|128.7|128.55|128.7|128.65|128.65|128.55|3649
1607417570000|2020-12-08 08:52:50||128.6||128.6||128.6||128.6|7
1607417580000|2020-12-08 08:53:00|128.65|128.55|128.65|128.55|128.7|128.55|128.65|128.5|15932
1607417590000|2020-12-08 08:53:10||128.5||128.5||128.5||128.5|5319
1607417600000|2020-12-08 08:53:20||128.55||128.55||128.55||128.55|0
1607417610000|2020-12-08 08:53:30|128.7|128.6|128.85|128.7|128.9|128.8|128.7|128.6|11140
1607417620000|2020-12-08 08:53:40|128.8|128.75|128.8|128.65|128.8|128.75|128.8|128.65|160
1607417630000|2020-12-08 08:53:50|||||||||1461
1607417640000|2020-12-08 08:54:00|128.75|128.7|128.85|128.7|128.85|128.75|128.75|128.7|9673
1607417650000|2020-12-08 08:54:10|||||||||52655
1607417660000|2020-12-08 08:54:20|128.8|128.75|128.7|128.5|128.85|128.75|128.6|128.5|22359
1607417670000|2020-12-08 08:54:30|128.75|128.55|128.9|128.75|128.95|128.75|128.75|128.55|31864
1607417690000|2020-12-08 08:54:50|128.85|128.7|128.6|128.5|128.85|128.7|128.6|128.5|3745
1607417740000|2020-12-08 08:55:40|128.65|128.55|128.7|128.55|128.75|128.55|128.65|128.55|19879
1607417750000|2020-12-08 08:55:50|128.75||128.7||128.75||128.7||624
1607417760000|2020-12-08 08:56:00|||||||||12099
1607417780000|2020-12-08 08:56:20|||||||||23313
1607417790000|2020-12-08 08:56:30|128.75|128.6|128.95|128.75|128.95|128.75|128.75|128.6|8076
1607417800000|2020-12-08 08:56:40|128.9||128.9||128.9||128.9||4792
1607417810000|2020-12-08 08:56:50|||||||||43616
1607417820000|2020-12-08 08:57:00|128.95|128.8|128.75|128.7|128.95|128.8|128.75|128.7|32305
1607417830000|2020-12-08 08:57:10|128.85||128.75||128.85||128.75||5043
1607417840000|2020-12-08 08:57:20|128.8|128.75|128.8|128.65|128.85|128.75|128.75|128.65|17348
1607417850000|2020-12-08 08:57:30|128.85|128.7|128.9|128.7|128.9|128.7|128.85|128.7|100
1607417880000|2020-12-08 08:58:00|128.85|128.65|128.7|128.6|128.85|128.65|128.7|128.6|19212
1607417890000|2020-12-08 08:58:10|||||||||5
1607417900000|2020-12-08 08:58:20|||||||||1998
1607417910000|2020-12-08 08:58:30|128.65|128.65|128.9|128.7|128.9|128.75|128.65|128.65|25691
1607417920000|2020-12-08 08:58:40||128.75||128.7||128.75||128.7|1470
1607417940000|2020-12-08 08:59:00|||||||||864
1607417980000|2020-12-08 08:59:40|128.8|128.8|128.9|128.7|128.9|128.8|128.8|128.7|4757
1607417990000|2020-12-08 08:59:50||128.75||128.75||128.75||128.7|27
1607418000000|2020-12-08 09:00:00|||||||||24574
1607418020000|2020-12-08 09:00:20||128.8||128.8||128.8||128.8|9243
1607418040000|2020-12-08 09:00:40|128.95|128.85|128.9|128.8|129|128.9|128.9|128.8|8241
1607418050000|2020-12-08 09:00:50|||||||||4086
1607418070000|2020-12-08 09:01:10|128.95|128.85|129.1|128.95|129.1|128.95|128.95|128.85|13150
1607418080000|2020-12-08 09:01:20|129.15|129|129.25|129.1|129.3|129.25|129.15|129|6461
1607418090000|2020-12-08 09:01:30|129.2|129.05|128.95|128.75|129.2|129.05|128.65|128.55|87541
1607418100000|2020-12-08 09:01:40|128.9||128.9||128.9||128.9||1
1607418110000|2020-12-08 09:01:50|128.95|128.8|128.9|128.8|128.95|128.85|128.9|128.8|268
1607418120000|2020-12-08 09:02:00|128.95||128.95||128.95||128.95||900
1607418130000|2020-12-08 09:02:10|129|128.85|129.05|128.9|129.1|128.9|128.9|128.85|5028
1607418140000|2020-12-08 09:02:20|||||||||7708
1607418170000|2020-12-08 09:02:50||128.95||128.95||128.95||128.95|6565
1607418180000|2020-12-08 09:03:00|129.1|129|129.2|129.05|129.25|129.05|129.1|129|8882
1607418190000|2020-12-08 09:03:10|129.15||129.2||129.2||129.15||0
1607418210000|2020-12-08 09:03:30||129.1||129.05||129.1||129.05|98
1607418220000|2020-12-08 09:03:40|129.15|129|129.05|128.9|129.15|129|128.95|128.8|31019
1607418230000|2020-12-08 09:03:50|||||||||7308
1607418240000|2020-12-08 09:04:00|||||||||6148
1607418250000|2020-12-08 09:04:10|129|128.85|128.95|128.8|129|128.85|128.9|128.75|12697
1607418260000|2020-12-08 09:04:20|||||||||6023
1607418270000|2020-12-08 09:04:30||128.85||128.85||128.85||128.85|20000
1607418290000|2020-12-08 09:04:50|128.9||128.9||128.9||128.9||4950
1607418300000|2020-12-08 09:05:00|128.95|128.8|128.9|128.7|128.95|128.8|128.8|128.7|10084
1607418310000|2020-12-08 09:05:10|128.85|128.65|128.8|128.7|128.85|128.7|128.75|128.65|40
1607418320000|2020-12-08 09:05:20|128.75|128.65|128.75|128.6|128.75|128.65|128.75|128.6|1638
1607418330000|2020-12-08 09:05:30|128.7|128.55|128.75|128.6|128.75|128.6|128.65|128.55|0
1607418340000|2020-12-08 09:05:40|128.7|128.7|128.75|128.6|128.75|128.7|128.7|128.6|7888
1607418350000|2020-12-08 09:05:50||128.65||128.65||128.65||128.65|0
1607418360000|2020-12-08 09:06:00|128.8|128.6|128.9|128.75|128.9|128.75|128.8|128.6|6665
1607418370000|2020-12-08 09:06:10||128.8||128.8||128.8||128.8|829
1607418380000|2020-12-08 09:06:20|128.85|128.75|128.9|128.7|128.9|128.75|128.8|128.7|8938
1607418390000|2020-12-08 09:06:30|||||||||2198
1607418400000|2020-12-08 09:06:40||128.75||128.8||128.8||128.75|2377
1607418410000|2020-12-08 09:06:50|||||||||531
1607418420000|2020-12-08 09:07:00|128.95|128.85|128.95|128.8|129|128.85|128.95|128.8|7810
1607418430000|2020-12-08 09:07:10|129|128.85|128.95|128.8|129|128.85|128.95|128.8|200
1607418440000|2020-12-08 09:07:20|129|128.85|129|128.9|129.05|128.9|128.95|128.8|4400
1607418450000|2020-12-08 09:07:30|||||||||18519
1607418460000|2020-12-08 09:07:40|||||||||3000
1607418470000|2020-12-08 09:07:50|||||||||154
1607418480000|2020-12-08 09:08:00|129.05|128.95|129.3|129.15|129.3|129.15|129.05|128.95|10394
1607418490000|2020-12-08 09:08:10|129.25|129.2|129.25|129.2|129.25|129.2|129.25|129.2|1305
1607418500000|2020-12-08 09:08:20|129.3|129.25|129.35|129.25|129.4|129.3|129.3|129.2|1630
1607418510000|2020-12-08 09:08:30|129.3|129.3|129.3|129.15|129.35|129.3|129.2|129.15|20798
1607418520000|2020-12-08 09:08:40|129.15|129.1|129.25|129.05|129.25|129.15|129.1|129|17351
1607418540000|2020-12-08 09:09:00|129.2|129.2|129.2|129.05|129.25|129.2|129.2|129.05|3222
1607418550000|2020-12-08 09:09:10|129.25|129.1|129.25|129.1|129.25|129.1|129.25|129.1|602
1607418560000|2020-12-08 09:09:20|129.3|129.15|129.35|129.2|129.35|129.2|129.3|129.15|38505
1607418570000|2020-12-08 09:09:30|129.2|129.25|129.2|129.1|129.25|129.25|129.2|129.1|42669
1607418580000|2020-12-08 09:09:40|129.25|129.15|129.3|129.15|129.3|129.15|129.25|129.1|7267
1607418590000|2020-12-08 09:09:50|129.25||129.25||129.25||129.25||100
1607418600000|2020-12-08 09:10:00|129.3|129.2|129.35|129.2|129.35|129.2|129.3|129.2|8473
1607418610000|2020-12-08 09:10:10|129.3|129.25|129.4|129.3|129.5|129.35|129.3|129.25|17427
1607418620000|2020-12-08 09:10:20|129.45||129.45||129.45||129.45||0
1607418640000|2020-12-08 09:10:40|||||||||2579
1607418650000|2020-12-08 09:10:50||129.35||129.35||129.35||129.35|20102
1607418660000|2020-12-08 09:11:00|129.5|129.4|129.5|129.4|129.5|129.45|129.5|129.4|3028
1607418670000|2020-12-08 09:11:10|129.55|129.35|129.5|129.35|129.55|129.45|129.5|129.3|19396
1607418680000|2020-12-08 09:11:20|129.55|129.4|129.5|129.4|129.55|129.4|129.4|129.35|31398
1607418690000|2020-12-08 09:11:30||129.35||129.35||129.35||129.35|0
1607418710000|2020-12-08 09:11:50|129.45|129.4|129.5|129.35|129.5|129.4|129.45|129.35|3025
1607418730000|2020-12-08 09:12:10||129.4||129.35||129.4||129.35|0
1607418740000|2020-12-08 09:12:20|129.55|129.4|129.3|129.2|129.55|129.45|129.25|129.15|44893
1607418750000|2020-12-08 09:12:30|129.25|129.15|129.2|129.1|129.25|129.15|129.2|129.1|2078
1607418780000|2020-12-08 09:13:00|129.15|129.05|129.1|129|129.15|129.05|129.1|129|15263
1607418800000|2020-12-08 09:13:20|||||||||8122
1607418810000|2020-12-08 09:13:30|129.05|129.05|129.2|129.1|129.2|129.1|129.05|129.05|13943
1607418830000|2020-12-08 09:13:50|129.25|129.15|129.1|129|129.25|129.15|129.1|129|25584
1607418840000|2020-12-08 09:14:00|||||||||695
1607418850000|2020-12-08 09:14:10|129.15|129.05|129.1|129|129.2|129.15|129.1|129|23353
1607418860000|2020-12-08 09:14:20|||||||||7246
1607418870000|2020-12-08 09:14:30|||||||||15407
1607418880000|2020-12-08 09:14:40|129.15|129.05|129.2|129.1|129.3|129.15|129.1|129|17254
1607418890000|2020-12-08 09:14:50|129.15|129.05|129.1|128.95|129.15|129.1|129.1|128.95|7132
1607418900000|2020-12-08 09:15:00|||||||||56
1607418920000|2020-12-08 09:15:20|129.05|128.9|129.05|129|129.1|129|129.05|128.9|17819
1607418930000|2020-12-08 09:15:30|129.1|128.95|129.05|129|129.1|129.05|129.05|128.95|7429
1607418940000|2020-12-08 09:15:40||128.95||128.95||128.95||128.95|2644
1607418960000|2020-12-08 09:16:00|129.1|129|129.2|129.05|129.2|129.1|129.05|129|5376
1607418970000|2020-12-08 09:16:10||129.1||129.1||129.1||129.1|30
1607418980000|2020-12-08 09:16:20|129.15|129.05|129.1|129|129.2|129.05|129.1|128.95|411
1607418990000|2020-12-08 09:16:30||128.95||128.95||128.95||128.95|785
1607419000000|2020-12-08 09:16:40||129||129||129||129|198
1607419010000|2020-12-08 09:16:50|||||||||887
1607419020000|2020-12-08 09:17:00|129.05|128.95|128.95|128.85|129.05|128.95|128.9|128.85|12345
1607419040000|2020-12-08 09:17:20|129||129||129||129||2
1607419050000|2020-12-08 09:17:30|||||||||1550
1607419060000|2020-12-08 09:17:40|128.95|128.8|128.9|128.8|128.95|128.85|128.85|128.8|20369
1607419110000|2020-12-08 09:18:30|||||||||3103
1607419120000|2020-12-08 09:18:40|128.85|128.75|128.65|128.55|128.85|128.75|128.6|128.5|61048
1607419150000|2020-12-08 09:19:10||128.6||128.55||128.6||128.55|1716
1607419160000|2020-12-08 09:19:20|||||||||5692
1607419170000|2020-12-08 09:19:30|||||||||75
1607419180000|2020-12-08 09:19:40|||||||||61
1607419200000|2020-12-08 09:20:00|128.6|128.5|128.75|128.65|128.75|128.65|128.55|128.5|28606
1607419260000|2020-12-08 09:21:00|128.7||128.7||128.7||128.7||474
1607419270000|2020-12-08 09:21:10|128.65|128.6|128.6|128.5|128.65|128.6|128.6|128.5|11421
1607419300000|2020-12-08 09:21:40|128.65|128.55|128.65|128.55|128.65|128.6|128.6|128.5|3158
1607419310000|2020-12-08 09:21:50|||||||||3736
1607419320000|2020-12-08 09:22:00|128.7|128.6|128.9|128.85|128.95|128.85|128.7|128.6|37725
1607419330000|2020-12-08 09:22:10|128.85|128.8|128.85|128.7|128.9|128.8|128.8|128.7|4371
1607419340000|2020-12-08 09:22:20||128.75||128.75||128.75||128.75|2142
1607419350000|2020-12-08 09:22:30|128.9|128.8|128.9|128.8|128.9|128.85|128.9|128.8|3088
1607419360000|2020-12-08 09:22:40|||||||||1534
1607419370000|2020-12-08 09:22:50|128.95||128.95||128.95||128.95||365
1607419380000|2020-12-08 09:23:00|||||||||5000
1607419400000|2020-12-08 09:23:20|||||||||318
1607419450000|2020-12-08 09:24:10||128.85||128.85||128.85||128.8|5831
1607419460000|2020-12-08 09:24:20|129|128.9|129.15|129|129.15|129.1|128.95|128.9|21881
1607419490000|2020-12-08 09:24:50||129.05||129.05||129.05||129.05|1542
1607419500000|2020-12-08 09:25:00|129.1|129|128.95|128.8|129.1|129.05|128.75|128.65|131526
1607419510000|2020-12-08 09:25:10||128.85||128.85||128.85||128.85|2000
1607419540000|2020-12-08 09:25:40|129|128.9|129|128.85|129|128.95|128.95|128.85|8396
1607419560000|2020-12-08 09:26:00|129.05|128.9|129.05|129|129.1|129|129|128.9|12513
1607419570000|2020-12-08 09:26:10|129|128.95|129.05|128.95|129.05|128.95|129|128.95|5890
1607419580000|2020-12-08 09:26:20|129|128.9|128.85|128.8|129|128.9|128.85|128.8|19700
1607419590000|2020-12-08 09:26:30|128.9|128.85|128.95|128.85|129|128.85|128.9|128.8|4522
1607419600000|2020-12-08 09:26:40|129|128.9|128.95|128.9|129|128.95|128.9|128.85|13837
1607419620000|2020-12-08 09:27:00|129|128.95|129|128.9|129.05|128.95|128.95|128.9|8184
1607419630000|2020-12-08 09:27:10|128.95|128.85|129|128.85|129|128.9|128.95|128.8|4699
1607419650000|2020-12-08 09:27:30|128.95||128.95||128.95||128.95||327
1607419660000|2020-12-08 09:27:40|||||||||3877
1607419670000|2020-12-08 09:27:50|||||||||3059
1607419700000|2020-12-08 09:28:20|||||||||288
1607419710000|2020-12-08 09:28:30|128.9|128.9|129|128.95|129|128.95|128.9|128.85|7842
1607419720000|2020-12-08 09:28:40|129.05|129|129.05|128.95|129.1|129.05|129.05|128.95|15315
1607419730000|2020-12-08 09:28:50|129.1|129|129.1|128.95|129.1|129|129.05|128.95|4676
1607419740000|2020-12-08 09:29:00|129.05||129.05||129.1||129.05||3329
1607419760000|2020-12-08 09:29:20|129.1|129|129.05|128.95|129.1|129|129.05|128.95|2926
1607419770000|2020-12-08 09:29:30|129|128.9|128.95|128.9|129|128.95|128.95|128.9|9200
1607419800000|2020-12-08 09:30:00|128.9|128.85|129|128.9|129|128.9|128.9|128.8|8692
1607419810000|2020-12-08 09:30:10|128.95|128.85|128.95|128.9|128.95|128.9|128.95|128.85|808
1607419820000|2020-12-08 09:30:20|129||128.95||129||128.95||741
1607419830000|2020-12-08 09:30:30|128.9|128.85|128.9|128.85|128.9|128.85|128.9|128.8|2009
1607419840000|2020-12-08 09:30:40|||||||||122
1607419850000|2020-12-08 09:30:50|||||||||316
1607419860000|2020-12-08 09:31:00|128.95|128.9|129|128.85|129|128.9|128.9|128.85|4600
1607419870000|2020-12-08 09:31:10||128.9||128.9||128.9||128.9|7855
1607419890000|2020-12-08 09:31:30|||||||||256
1607419900000|2020-12-08 09:31:40|||||||||1000
1607419940000|2020-12-08 09:32:20|||||||||260
1607419960000|2020-12-08 09:32:40|128.95|128.95|129|128.95|129|128.95|128.95|128.95|14038
1607419970000|2020-12-08 09:32:50|129.05|129|129.05|128.95|129.1|129|129.05|128.95|3847
1607420010000|2020-12-08 09:33:30|||||||||1565
1607420020000|2020-12-08 09:33:40|||||||||86
1607420030000|2020-12-08 09:33:50|||||||||5247
1607420040000|2020-12-08 09:34:00|129|128.9|128.95|128.85|129|128.9|128.95|128.85|16200
1607420050000|2020-12-08 09:34:10|||||||||654
1607420100000|2020-12-08 09:35:00|128.9|128.8|128.95|128.85|128.95|128.85|128.85|128.8|10921
1607420110000|2020-12-08 09:35:10|||||||||500
1607420150000|2020-12-08 09:35:50|128.9|128.8|128.95|128.8|128.95|128.85|128.9|128.8|10901
1607420170000|2020-12-08 09:36:10|128.9|128.85|128.8|128.65|128.95|128.85|128.75|128.65|13796
1607420180000|2020-12-08 09:36:20||128.7||128.7||128.7||128.7|400
1607420190000|2020-12-08 09:36:30|||||||||2870
1607420200000|2020-12-08 09:36:40||128.75||128.7||128.75||128.7|293
1607420210000|2020-12-08 09:36:50|128.85|128.75|128.85|128.75|128.85|128.75|128.85|128.75|38
1607420220000|2020-12-08 09:37:00|128.8|128.7|128.85|128.7|128.85|128.8|128.8|128.7|15812
1607420230000|2020-12-08 09:37:10||128.75||128.75||128.75||128.75|100
1607420240000|2020-12-08 09:37:20||128.7||128.7||128.7||128.7|11853
1607420250000|2020-12-08 09:37:30|128.8||128.8||128.8||128.8||0
1607420260000|2020-12-08 09:37:40|128.75||128.8||128.8||128.75||20
1607420270000|2020-12-08 09:37:50|128.75||128.75||128.75||128.75||333
1607420280000|2020-12-08 09:38:00|128.7|128.65|128.7|128.65|128.7|128.65|128.7|128.65|1485
1607420290000|2020-12-08 09:38:10|128.75|128.7|128.6|128.5|128.75|128.7|128.6|128.5|10534
1607420300000|2020-12-08 09:38:20|128.55|128.45|128.55|128.45|128.6|128.45|128.5|128.45|4518
1607420330000|2020-12-08 09:38:50|||||||||9366
1607420340000|2020-12-08 09:39:00|128.5|128.4|128.5|128.45|128.5|128.45|128.5|128.4|6794
1607420350000|2020-12-08 09:39:10||128.4||128.4||128.4||128.4|86027
1607420360000|2020-12-08 09:39:20|128.45|128.45|128.5|128.35|128.6|128.5|128.4|128.3|59969
1607420370000|2020-12-08 09:39:30||128.3||128.3||128.3||128.3|11319
1607420380000|2020-12-08 09:39:40|128.45|128.35|128.6|128.5|128.6|128.5|128.45|128.35|11298
1607420390000|2020-12-08 09:39:50|128.65|128.55|128.65|128.5|128.75|128.65|128.65|128.5|12325
1607420400000|2020-12-08 09:40:00|128.7|128.55|128.6|128.45|128.7|128.55|128.55|128.45|26647
1607420410000|2020-12-08 09:40:10|128.65|128.5|128.65|128.55|128.65|128.55|128.65|128.5|0
1607420440000|2020-12-08 09:40:40|128.7|128.6|128.75|128.6|128.75|128.6|128.7|128.6|261
1607420450000|2020-12-08 09:40:50|||||||||2166
1607420460000|2020-12-08 09:41:00|128.7||128.75||128.75||128.7||2127
1607420470000|2020-12-08 09:41:10|128.7|128.65|128.65|128.6|128.7|128.65|128.65|128.55|10237
1607420490000|2020-12-08 09:41:30|128.6|128.55|128.65|128.55|128.65|128.55|128.55|128.45|9349
1607420500000|2020-12-08 09:41:40|128.6|128.5|128.55|128.4|128.6|128.5|128.45|128.25|63911
1607420510000|2020-12-08 09:41:50|128.5||128.5||128.55||128.5||6115
1607420520000|2020-12-08 09:42:00|128.55|128.35|128.5|128.35|128.55|128.4|128.5|128.35|12640
1607420530000|2020-12-08 09:42:10|128.55|128.4|128.6|128.5|128.6|128.5|128.5|128.4|11967
1607420540000|2020-12-08 09:42:20|128.65|128.55|128.75|128.65|128.75|128.65|128.65|128.5|9563
1607420550000|2020-12-08 09:42:30|128.8|128.7|128.9|128.75|128.9|128.8|128.8|128.7|6069
1607420560000|2020-12-08 09:42:40|128.85|128.8|128.9|128.75|128.9|128.8|128.85|128.75|4030
1607420570000|2020-12-08 09:42:50|128.95|128.8|128.85|128.7|128.95|128.8|128.7|128.65|32739
1607420580000|2020-12-08 09:43:00|128.9|128.75|129.05|128.9|129.1|128.95|128.9|128.75|35995
1607420590000|2020-12-08 09:43:10|129||129||129.05||129||0
1607420600000|2020-12-08 09:43:20|||||||||7707
1607420620000|2020-12-08 09:43:40|||||||||1000
1607420640000|2020-12-08 09:44:00|||||||||2986
1607420660000|2020-12-08 09:44:20|||||||||3700
1607420680000|2020-12-08 09:44:40|||||||||2866
1607420710000|2020-12-08 09:45:10|||||||||4364
1607420720000|2020-12-08 09:45:20|||||||||1000
1607420730000|2020-12-08 09:45:30||128.95||128.9||128.95||128.9|4394
1607420740000|2020-12-08 09:45:40||128.95||128.9||128.95||128.9|2375
1607420770000|2020-12-08 09:46:10|128.95|128.95|128.95|128.9|129|128.95|128.95|128.9|8418
1607420780000|2020-12-08 09:46:20|129|128.95|129|128.95|129|128.95|129|128.95|12005
1607420790000|2020-12-08 09:46:30|129.05|128.9|129.1|129|129.1|129|129.05|128.9|2579
1607420800000|2020-12-08 09:46:40|129.15|129.05|129|128.9|129.2|129.1|128.95|128.9|65339
1607420820000|2020-12-08 09:47:00|||||||||1803
1607420830000|2020-12-08 09:47:10|129.05|128.95|129|128.9|129.1|128.95|129|128.9|14583
1607420840000|2020-12-08 09:47:20|||||||||1
1607420850000|2020-12-08 09:47:30|||||||||29056
1607420880000|2020-12-08 09:48:00|129.05|129|129.05|129|129.05|129|129.05|128.95|8390
1607420890000|2020-12-08 09:48:10|129|128.95|129.05|128.9|129.05|129|129|128.9|800
1607420900000|2020-12-08 09:48:20|129|128.85|128.95|128.85|129|128.85|128.9|128.85|12351
1607420920000|2020-12-08 09:48:40|||||||||20000
1607420930000|2020-12-08 09:48:50|128.9|128.8|128.85|128.75|128.9|128.8|128.8|128.7|14115
1607420940000|2020-12-08 09:49:00|||||||||2326
1607420960000|2020-12-08 09:49:20|128.9|128.8|128.95|128.85|128.95|128.85|128.9|128.8|2032
1607420990000|2020-12-08 09:49:50|||||||||14641
1607421000000|2020-12-08 09:50:00|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|24048
1607421010000|2020-12-08 09:50:10|||||||||2821
1607421020000|2020-12-08 09:50:20|||||||||393
1607421040000|2020-12-08 09:50:40|||||||||2308
1607421050000|2020-12-08 09:50:50|||||||||30000
1607421060000|2020-12-08 09:51:00|128.95||128.95||128.95||128.9||2144
1607421070000|2020-12-08 09:51:10||128.85||128.85||128.85||128.85|30
1607421100000|2020-12-08 09:51:40|129|128.9|129.05|128.95|129.05|128.95|129|128.9|7685
1607421110000|2020-12-08 09:51:50|129.1|129|129.2|129.05|129.2|129.05|129.1|128.95|24631
1607421120000|2020-12-08 09:52:00|129.25|129.1|129.3|129.2|129.3|129.25|129.25|129.1|17014
1607421130000|2020-12-08 09:52:10|129.25|129.15|129.2|129.1|129.3|129.2|129.1|129.05|34595
1607421140000|2020-12-08 09:52:20|129.15|129.05|129.2|129.05|129.2|129.05|129.15|129.05|1665
1607421150000|2020-12-08 09:52:30|129.15|129|129.05|129|129.15|129|129.05|129|5212
1607421160000|2020-12-08 09:52:40|129.1|129.05|129.15|129|129.2|129.1|129.1|129|5200
1607421170000|2020-12-08 09:52:50|||||||||9876
1607421180000|2020-12-08 09:53:00|129.1|129.05|129.15|129.05|129.15|129.05|129.05|129.05|76961
1607421190000|2020-12-08 09:53:10|||||||||3843
1607421200000|2020-12-08 09:53:20|129.2|129.1|129.25|129.15|129.25|129.15|129.2|129.1|5940
1607421210000|2020-12-08 09:53:30|129.3||129.3||129.3||129.3||808
1607421220000|2020-12-08 09:53:40|129.25|129.1|129.15|129.05|129.25|129.1|129.15|129|12799
1607421250000|2020-12-08 09:54:10|||||||||3849
1607421270000|2020-12-08 09:54:30|129.1|129|129.05|128.95|129.1|129|129.05|128.95|24973
1607421280000|2020-12-08 09:54:40|129||129||129||129||802
1607421310000|2020-12-08 09:55:10|||||||||3850
1607421320000|2020-12-08 09:55:20|129.05||129.05||129.05||129.05||1950
1607421330000|2020-12-08 09:55:30|||||||||391
1607421340000|2020-12-08 09:55:40|||||||||15000
1607421410000|2020-12-08 09:56:50|129.1|129|129.1|129|129.15|129|129.1|129|9275
1607421420000|2020-12-08 09:57:00||129.05||129.05||129.05||129.05|0
1607421440000|2020-12-08 09:57:20|129.15||129.15||129.15||129.1||5482
1607421450000|2020-12-08 09:57:30|||||||||22931
1607421460000|2020-12-08 09:57:40|129.1|129|129.1|128.95|129.15|129.05|129.1|128.95|18492
1607421470000|2020-12-08 09:57:50|129.15|129|129.1|129|129.15|129|129.1|129|0
1607421480000|2020-12-08 09:58:00|129.05|128.95|129.1|129|129.1|129|129.05|128.95|2793
1607421490000|2020-12-08 09:58:10|129.05|128.95|129.1|128.95|129.1|128.95|129.05|128.95|709
1607421500000|2020-12-08 09:58:20|||||||||17
1607421520000|2020-12-08 09:58:40|129.05||129.05||129.05||129.05||200
1607421530000|2020-12-08 09:58:50|129.1|129|129.1|129|129.1|129|129.1|129|493
1607421540000|2020-12-08 09:59:00|129.05|128.95|129.05|128.95|129.1|128.95|129.05|128.95|3100
1607421550000|2020-12-08 09:59:10|129.1||129.05||129.1||129.05||0
1607421560000|2020-12-08 09:59:20|||||||||10000
1607421570000|2020-12-08 09:59:30|129.1|129|129.1|129|129.1|129|129.1|129|7215
1607421600000|2020-12-08 10:00:00|129|128.95|129.05|128.95|129.15|129.05|129|128.95|57024
1607421610000|2020-12-08 10:00:10|||||||||580
1607421620000|2020-12-08 10:00:20|||||||||6200
1607421630000|2020-12-08 10:00:30|128.95|128.9|128.95|128.9|128.95|128.9|128.95|128.9|9101
1607421650000|2020-12-08 10:00:50|129|128.95|129.05|128.95|129.05|128.95|128.95|128.9|6456
1607421660000|2020-12-08 10:01:00|||||||||77
1607421680000|2020-12-08 10:01:20|129|128.9|128.9|128.85|129.05|128.95|128.9|128.85|17306
1607421690000|2020-12-08 10:01:30|128.95|128.9|129|128.85|129|128.9|128.9|128.85|5547
1607421700000|2020-12-08 10:01:40|129.05|128.9|129|128.9|129.05|128.9|129|128.85|3245
1607421710000|2020-12-08 10:01:50|||||||||767
1607421720000|2020-12-08 10:02:00|128.95|128.85|128.95|128.85|129|128.85|128.9|128.85|3800
1607421740000|2020-12-08 10:02:20|128.9||128.95||128.95||128.9||1699
1607421780000|2020-12-08 10:03:00||128.9||128.9||128.9||128.85|4170
1607421790000|2020-12-08 10:03:10||128.85||128.85||128.85||128.85|2326
1607421800000|2020-12-08 10:03:20|129|128.9|129|128.9|129|128.9|129|128.9|7992
1607421830000|2020-12-08 10:03:50|||||||||1100
1607421840000|2020-12-08 10:04:00|129.05|128.95|129.05|129|129.1|129|129.05|128.95|23386
1607421850000|2020-12-08 10:04:10|129.1|129.05|129.1|129|129.15|129.05|129.05|129|15429
1607421860000|2020-12-08 10:04:20|||||||||6400
1607421870000|2020-12-08 10:04:30|129.15|129.05|129.1|129|129.2|129.05|129.05|129|38632
1607421880000|2020-12-08 10:04:40|129.15|129.05|129.1|129|129.15|129.05|129.05|129|22872
1607421890000|2020-12-08 10:04:50|129.05|128.95|129.05|128.95|129.1|129|129|128.95|12408
1607421920000|2020-12-08 10:05:20|129.1|129|129.05|128.95|129.1|129|129.05|128.95|1743
1607421930000|2020-12-08 10:05:30|129|128.9|129|128.9|129|128.95|129|128.9|11236
1607421950000|2020-12-08 10:05:50|129.05|128.95|129.1|129|129.1|129|129.05|128.95|2299
1607421960000|2020-12-08 10:06:00|129.15|129.05|129.15|129|129.2|129.1|129.15|129|12736
1607421980000|2020-12-08 10:06:20|||||||||2323
1607421990000|2020-12-08 10:06:30|129.1|129.05|129.15|129.05|129.15|129.05|129.05|129|12551
1607422000000|2020-12-08 10:06:40|||||||||267
1607422010000|2020-12-08 10:06:50|129.1|129|129.15|129.05|129.15|129.1|129.1|129|1844
1607422020000|2020-12-08 10:07:00||129||129.05||129.05||129|774
1607422030000|2020-12-08 10:07:10|||||||||2374
1607422050000|2020-12-08 10:07:30|129.2|129.1|129.15|129.1|129.25|129.15|129.15|129.1|2035
1607422060000|2020-12-08 10:07:40|||||||||77
1607422080000|2020-12-08 10:08:00|129.2||129.25||129.25||129.2||4217
1607422120000|2020-12-08 10:08:40||129.15||129.15||129.2||129.15|1270
1607422130000|2020-12-08 10:08:50||129.2||129.15||129.2||129.15|2000
1607422150000|2020-12-08 10:09:10|129.3|129.2|129.3|129.2|129.35|129.2|129.25|129.15|22134
1607422180000|2020-12-08 10:09:40|129.35|129.25|129.45|129.3|129.45|129.3|129.35|129.25|8714
1607422190000|2020-12-08 10:09:50|129.5|129.35|129.5|129.4|129.5|129.4|129.5|129.35|4016
1607422200000|2020-12-08 10:10:00||129.35||129.4||129.4||129.35|2030
1607422210000|2020-12-08 10:10:10|||||||||1148
1607422230000|2020-12-08 10:10:30|129.45|129.35|129.4|129.3|129.45|129.35|129.35|129.25|25734
1607422250000|2020-12-08 10:10:50|||||||||1473
1607422260000|2020-12-08 10:11:00|129.45|129.35|129.5|129.35|129.55|129.45|129.45|129.35|15002
1607422270000|2020-12-08 10:11:10|129.45|129.3|129.4|129.3|129.45|129.3|129.35|129.3|4072
1607422280000|2020-12-08 10:11:20|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|4327
1607422310000|2020-12-08 10:11:50|129.4|129.3|129.35|129.25|129.4|129.3|129.3|129.2|10892
1607422320000|2020-12-08 10:12:00|129.3||129.3||129.3||129.3||397
1607422330000|2020-12-08 10:12:10|129.35||129.3||129.35||129.3||825
1607422340000|2020-12-08 10:12:20|129.25|129.2|129.25|129.15|129.3|129.2|129.15|129.1|6670
1607422360000|2020-12-08 10:12:40|129.3|129.2|129.3|129.2|129.3|129.2|129.3|129.2|2732
1607422370000|2020-12-08 10:12:50|||||||||5733
1607422400000|2020-12-08 10:13:20|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|5335
1607422420000|2020-12-08 10:13:40|||||||||300
1607422440000|2020-12-08 10:14:00|||||||||1488
1607422460000|2020-12-08 10:14:20|||||||||500
1607422500000|2020-12-08 10:15:00|129.2|129.1|129.25|129.1|129.25|129.1|129.2|129.1|6787
1607422510000|2020-12-08 10:15:10|||||||||67
1607422520000|2020-12-08 10:15:20|||||||||1577
1607422530000|2020-12-08 10:15:30|||||||||827
1607422560000|2020-12-08 10:16:00||129.15||129.1||129.15||129.1|2351
1607422570000|2020-12-08 10:16:10|||||||||563
1607422580000|2020-12-08 10:16:20|||||||||1500
1607422590000|2020-12-08 10:16:30|129.2|129.15|129.2|129.15|129.2|129.15|129.2|129.1|5215
1607422600000|2020-12-08 10:16:40|129.25|129.2|129.3|129.2|129.3|129.2|129.25|129.15|11577
1607422610000|2020-12-08 10:16:50|||||||||67
1607422620000|2020-12-08 10:17:00|||||||||780
1607422630000|2020-12-08 10:17:10|||||||||1000
1607422640000|2020-12-08 10:17:20|129.25|129.15|129.25|129.15|129.25|129.15|129.2|129.1|8343
1607422680000|2020-12-08 10:18:00|||||||||449
1607422690000|2020-12-08 10:18:10|||||||||1534
1607422700000|2020-12-08 10:18:20|||||||||624
1607422710000|2020-12-08 10:18:30|129.2|129.1|129.15|129.1|129.2|129.1|129.15|129.1|4053
1607422720000|2020-12-08 10:18:40|129.05|129.05|129.05|128.95|129.15|129.05|129.05|128.95|24885
1607422730000|2020-12-08 10:18:50|129.1||129.1||129.1||129.1||0
1607422740000|2020-12-08 10:19:00|129.05||129.05||129.05||129.05||37
1607422750000|2020-12-08 10:19:10|||||||||3110
1607422760000|2020-12-08 10:19:20|129.1|129|129.15|129.05|129.15|129.05|129.1|129|4157
1607422790000|2020-12-08 10:19:50|129.2||129.2||129.2||129.2||541
1607422800000|2020-12-08 10:20:00|129.15|129.1|129.2|129.1|129.2|129.1|129.15|129.1|0
1607422810000|2020-12-08 10:20:10|129.15|129.05|129.2|129.1|129.2|129.1|129.15|129.05|1704
1607422820000|2020-12-08 10:20:20|||||||||10621
1607422830000|2020-12-08 10:20:30|129.15|129.05|129.15|129.1|129.15|129.1|129.15|129.05|310
1607422840000|2020-12-08 10:20:40|129.1|129.05|129.05|128.95|129.1|129.05|129.05|128.95|16719
1607422850000|2020-12-08 10:20:50|129.1|129|129.2|129.05|129.2|129.05|129.1|129|4963
1607422860000|2020-12-08 10:21:00|129.15||129.2||129.2||129.15||0
1607422890000|2020-12-08 10:21:30|129.25|129.1|129.3|129.2|129.35|129.25|129.25|129.1|22066
1607422900000|2020-12-08 10:21:40|129.35|129.25|129.35|129.2|129.4|129.25|129.3|129.2|3055
1607422910000|2020-12-08 10:21:50|129.4|129.25|129.4|129.25|129.4|129.25|129.4|129.25|150
1607422940000|2020-12-08 10:22:20||129.3||129.3||129.3||129.25|17
1607422950000|2020-12-08 10:22:30|||||||||950
1607422980000|2020-12-08 10:23:00|129.45|129.35|129.45|129.35|129.5|129.35|129.45|129.35|523
1607422990000|2020-12-08 10:23:10|129.35|129.3|129.3|129.25|129.35|129.3|129.3|129.25|46207
1607423000000|2020-12-08 10:23:20|129.25|129.2|129.25|129.15|129.35|129.25|129.25|129.15|19397
1607423010000|2020-12-08 10:23:30||129.2||129.15||129.2||129.15|1105
1607423030000|2020-12-08 10:23:50|||||||||8859
1607423050000|2020-12-08 10:24:10|129.3|129.2|129.3|129.15|129.35|129.25|129.3|129.15|4872
1607423060000|2020-12-08 10:24:20|||||||||1458
1607423090000|2020-12-08 10:24:50|||||||||386
1607423100000|2020-12-08 10:25:00|||||||||225
1607423110000|2020-12-08 10:25:10|||||||||7806
1607423140000|2020-12-08 10:25:40||129.2||129.2||129.2||129.2|166
1607423170000|2020-12-08 10:26:10|||||||||65
1607423200000|2020-12-08 10:26:40|||||||||7750
1607423210000|2020-12-08 10:26:50|||||||||2029
1607423240000|2020-12-08 10:27:20|129.25|129.15|129.25|129.15|129.25|129.15|129.2|129.15|6764
1607423250000|2020-12-08 10:27:30|||||||||967
1607423260000|2020-12-08 10:27:40||129.2||129.2||129.2||129.2|50
1607423270000|2020-12-08 10:27:50|129.1|129.15|129.15|129.05|129.25|129.15|129.1|129.05|33343
1607423290000|2020-12-08 10:28:10|||||||||1540
1607423320000|2020-12-08 10:28:40|129.1||129.1||129.1||129.1||482
1607423340000|2020-12-08 10:29:00|||||||||468
1607423350000|2020-12-08 10:29:10|||||||||17191
1607423390000|2020-12-08 10:29:50|129.05|129|129.05|129|129.1|129|129.05|129|8155
1607423400000|2020-12-08 10:30:00|129|128.95|129|128.95|129|128.95|129|128.95|8637
1607423410000|2020-12-08 10:30:10|128.9|128.9|128.95|128.85|129|128.9|128.9|128.85|16718
1607423420000|2020-12-08 10:30:20|129|128.9|129|128.9|129|128.95|129|128.9|7063
1607423430000|2020-12-08 10:30:30|129.05|128.95|129.05|128.95|129.1|129|129.05|128.95|6099
1607423440000|2020-12-08 10:30:40|||||||||1007
1607423450000|2020-12-08 10:30:50|129|129|129|128.95|129|129|129|128.95|2228
1607423460000|2020-12-08 10:31:00|129.05||129.05||129.05||129.05||40
1607423470000|2020-12-08 10:31:10|||||||||3089
1607423500000|2020-12-08 10:31:40|||||||||1248
1607423510000|2020-12-08 10:31:50||129||129||129||129|898
1607423520000|2020-12-08 10:32:00|129|128.95|128.75|128.7|129|128.95|128.75|128.7|22278
1607423530000|2020-12-08 10:32:10|128.7|128.65|128.7|128.6|128.75|128.65|128.65|128.6|7536
1607423540000|2020-12-08 10:32:20|||||||||366
1607423550000|2020-12-08 10:32:30|128.65|128.55|128.6|128.5|128.65|128.55|128.5|128.45|41234
1607423560000|2020-12-08 10:32:40|||||||||3863
1607423570000|2020-12-08 10:32:50|||||||||1708
1607423580000|2020-12-08 10:33:00|128.55|128.45|128.55|128.45|128.6|128.45|128.5|128.4|14155
1607423590000|2020-12-08 10:33:10|128.5|128.4|128.7|128.55|128.7|128.6|128.5|128.4|39083
1607423600000|2020-12-08 10:33:20|128.65||128.7||128.7||128.65||2595
1607423610000|2020-12-08 10:33:30|128.65|128.6|128.7|128.55|128.7|128.6|128.65|128.55|2000
1607423620000|2020-12-08 10:33:40|128.65||128.7||128.7||128.65||2537
1607423630000|2020-12-08 10:33:50||128.6||128.55||128.6||128.55|1228
1607423640000|2020-12-08 10:34:00|128.65|128.6|128.65|128.55|128.65|128.6|128.65|128.55|1630
1607423650000|2020-12-08 10:34:10|128.6|128.5|128.45|128.35|128.6|128.5|128.45|128.35|13370
1607423660000|2020-12-08 10:34:20|||||||||368
1607423670000|2020-12-08 10:34:30|||||||||28748
1607423690000|2020-12-08 10:34:50|128.4|128.3|128.45|128.35|128.45|128.35|128.35|128.3|11304
1607423700000|2020-12-08 10:35:00||128.3||128.3||128.3||128.3|2493
1607423740000|2020-12-08 10:35:40|128.4|128.25|128.35|128.25|128.4|128.25|128.35|128.25|9531
1607423750000|2020-12-08 10:35:50||128.2||128.2||128.2||128.2|0
1607423760000|2020-12-08 10:36:00|128.2|128.25|128.4|128.3|128.45|128.3|128.2|128.15|39434
1607423770000|2020-12-08 10:36:10|128.35|128.25|128.35|128.2|128.35|128.25|128.3|128.2|7305
1607423780000|2020-12-08 10:36:20|128.3|128.15|128.25|128.15|128.3|128.15|128.25|128.15|6552
1607423810000|2020-12-08 10:36:50|||||||||6298
1607423820000|2020-12-08 10:37:00|128.3|128.2|128.4|128.25|128.4|128.25|128.3|128.2|9494
1607423830000|2020-12-08 10:37:10|128.35|128.2|128.35|128.2|128.35|128.25|128.35|128.2|5573
1607423860000|2020-12-08 10:37:40||128.25||128.25||128.25||128.25|27944
1607423870000|2020-12-08 10:37:50|128.3|128.2|128.3|128.2|128.35|128.2|128.15|128.1|78859
1607423880000|2020-12-08 10:38:00|128.25|128.15|128.2|128.1|128.35|128.25|128.2|128.1|9870
1607423890000|2020-12-08 10:38:10|||||||||270
1607423900000|2020-12-08 10:38:20|||||||||4514
1607423910000|2020-12-08 10:38:30|128.15|128.15|128.1|128.05|128.15|128.15|128.1|128.05|8347
1607423920000|2020-12-08 10:38:40|128.05|128|128|127.9|128.1|128|127.95|127.85|67988
1607423930000|2020-12-08 10:38:50|||||||||7734
1607423940000|2020-12-08 10:39:00|||||||||3210
1607423950000|2020-12-08 10:39:10|||||||||859
1607423960000|2020-12-08 10:39:20|128.05|127.95|128.1|127.95|128.15|127.95|128.05|127.95|9179
1607423970000|2020-12-08 10:39:30|||||||||1146
1607423980000|2020-12-08 10:39:40|128.15|128|128.2|128.05|128.2|128.05|128.15|128|12402
1607423990000|2020-12-08 10:39:50|128.25|128.1|128.25|128.15|128.25|128.2|128.25|128.1|5091
1607424000000|2020-12-08 10:40:00|128.2|128.1|128.2|128.1|128.2|128.1|128.2|128.1|2785
1607424020000|2020-12-08 10:40:20|128.15|128.05|128.05|127.95|128.15|128.05|128.05|127.9|16199
1607424030000|2020-12-08 10:40:30|128.1|128|128.35|128.15|128.4|128.25|128.1|128|30553
1607424040000|2020-12-08 10:40:40|128.4|128.2|128.4|128.25|128.4|128.25|128.4|128.2|0
1607424060000|2020-12-08 10:41:00|128.35||128.35||128.35||128.35||14010
1607424080000|2020-12-08 10:41:20|128.3|128.2|128.4|128.25|128.4|128.25|128.3|128.15|8502
1607424090000|2020-12-08 10:41:30|128.35|128.2|128.35|128.25|128.35|128.25|128.35|128.2|2507
1607424100000|2020-12-08 10:41:40|128.4|128.3|128.4|128.35|128.4|128.35|128.4|128.3|469
1607424110000|2020-12-08 10:41:50|128.45|128.4|128.45|128.35|128.5|128.4|128.4|128.35|12262
1607424140000|2020-12-08 10:42:20||128.4||128.4||128.4||128.4|604
1607424150000|2020-12-08 10:42:30|128.5|128.45|128.5|128.4|128.5|128.45|128.5|128.4|5170
1607424160000|2020-12-08 10:42:40|||||||||3862
1607424180000|2020-12-08 10:43:00|||||||||300
1607424200000|2020-12-08 10:43:20|128.45|128.35|128.25|128.2|128.45|128.35|128.25|128.2|45358
1607424210000|2020-12-08 10:43:30||128.15||128.15||128.15||128.15|2738
1607424240000|2020-12-08 10:44:00|||||||||1757
1607424250000|2020-12-08 10:44:10|||||||||328
1607424260000|2020-12-08 10:44:20|||||||||34387
1607424270000|2020-12-08 10:44:30|128.1|128.1|128.15|128|128.2|128.1|128.05|128|57303
1607424280000|2020-12-08 10:44:40|128.1|127.95|128.1|128|128.15|128|128.1|127.95|5159
1607424290000|2020-12-08 10:44:50|||||||||379
1607424300000|2020-12-08 10:45:00|128.15|128.05|128.2|128.1|128.2|128.15|128.15|128|5160
1607424310000|2020-12-08 10:45:10|128.25|128.15|128.3|128.15|128.3|128.2|128.25|128.15|10146
1607424320000|2020-12-08 10:45:20||128.2||128.2||128.2||128.2|145
1607424330000|2020-12-08 10:45:30|128.25|128.15|128.3|128.2|128.3|128.25|128.25|128.15|4596
1607424350000|2020-12-08 10:45:50|128.35|128.25|128.45|128.35|128.45|128.35|128.35|128.25|12046
1607424360000|2020-12-08 10:46:00|128.5||128.5||128.5||128.5||6677
1607424380000|2020-12-08 10:46:20|||||||||14
1607424400000|2020-12-08 10:46:40|||||||||9
1607424440000|2020-12-08 10:47:20|||||||||6167
1607424450000|2020-12-08 10:47:30|128.45|128.4|128.5|128.4|128.5|128.4|128.45|128.35|6696
1607424460000|2020-12-08 10:47:40|||||||||7756
1607424480000|2020-12-08 10:48:00|128.45|128.35|128.2|128.05|128.45|128.35|128.15|128|62269
1607424490000|2020-12-08 10:48:10|||||||||2343
1607424520000|2020-12-08 10:48:40|128.25|128.1|128.3|128.15|128.3|128.2|128.25|128.1|9549
1607424540000|2020-12-08 10:49:00|128.25||128.25||128.3||128.25||146
1607424550000|2020-12-08 10:49:10|||||||||7753
1607424570000|2020-12-08 10:49:30|||||||||15693
1607424580000|2020-12-08 10:49:40|||||||||5000
1607424600000|2020-12-08 10:50:00|||||||||1157
1607424610000|2020-12-08 10:50:10|128.3|128.2|128.3|128.15|128.35|128.3|128.3|128.15|16059
1607424620000|2020-12-08 10:50:20|||||||||3102
1607424630000|2020-12-08 10:50:30||128.2||128.2||128.2||128.15|1
1607424640000|2020-12-08 10:50:40|||||||||2559
1607424660000|2020-12-08 10:51:00|||||||||14464
1607424670000|2020-12-08 10:51:10|||||||||3900
1607424680000|2020-12-08 10:51:20|128.35|128.25|128.35|128.25|128.35|128.25|128.35|128.25|1028
1607424700000|2020-12-08 10:51:40|||||||||13671
1607424710000|2020-12-08 10:51:50|128.4|128.3|128.45|128.35|128.45|128.35|128.4|128.3|7794
1607424730000|2020-12-08 10:52:10|128.5|128.4|128.55|128.4|128.55|128.45|128.5|128.4|2754
1607424750000|2020-12-08 10:52:30|128.6|128.45|128.55|128.4|128.6|128.5|128.5|128.4|5052
1607424760000|2020-12-08 10:52:40||128.45||128.45||128.45||128.45|153
1607424820000|2020-12-08 10:53:40|128.5|128.4|128.45|128.35|128.5|128.4|128.4|128.35|22156
1607424840000|2020-12-08 10:54:00|128.4|128.4|128.55|128.4|128.55|128.45|128.4|128.4|14005
1607424860000|2020-12-08 10:54:20||128.45||128.45||128.45||128.45|9307
1607424870000|2020-12-08 10:54:30||128.4||128.4||128.4||128.4|20
1607424880000|2020-12-08 10:54:40|128.5||128.5||128.55||128.45||488
1607424890000|2020-12-08 10:54:50|||||||||1454
1607424900000|2020-12-08 10:55:00|128.55|128.45|128.55|128.4|128.55|128.45|128.55|128.4|1356
1607424920000|2020-12-08 10:55:20|||||||||23207
1607424950000|2020-12-08 10:55:50|128.6|128.6|128.65|128.5|128.7|128.6|128.6|128.45|34723
1607424960000|2020-12-08 10:56:00|128.6|128.55|128.35|128.25|128.6|128.55|128.35|128.25|41722
1607424970000|2020-12-08 10:56:10|||||||||5
1607424980000|2020-12-08 10:56:20|128.4|128.3|128.45|128.3|128.45|128.35|128.4|128.3|4817
1607424990000|2020-12-08 10:56:30|128.4||128.45||128.45||128.4||10
1607425020000|2020-12-08 10:57:00|128.4|128.35|128.4|128.3|128.45|128.35|128.4|128.3|25
1607425080000|2020-12-08 10:58:00|||||||||1583
1607425090000|2020-12-08 10:58:10|128.35|128.25|128.25|128.15|128.35|128.25|128.25|128.15|14410
1607425100000|2020-12-08 10:58:20|128.2|128.1|128.25|128.15|128.35|128.3|128.15|128.1|25542
1607425110000|2020-12-08 10:58:30|128.2|128.1|128.25|128.1|128.25|128.1|128.2|128.1|12149
1607425130000|2020-12-08 10:58:50|128.2|128.05|128.15|128.05|128.2|128.05|128.15|128.05|2712
1607425140000|2020-12-08 10:59:00|||||||||826
1607425150000|2020-12-08 10:59:10|||||||||2648
1607425160000|2020-12-08 10:59:20|||||||||26790
1607425170000|2020-12-08 10:59:30|||||||||3000
1607425180000|2020-12-08 10:59:40|128.2|128.1|128.25|128.1|128.25|128.15|128.2|128.1|4866
1607425190000|2020-12-08 10:59:50||128.15||128.15||128.15||128.15|1995
1607425210000|2020-12-08 11:00:10|128.2|128.1|128.05|127.95|128.2|128.1|128|127.95|12092
1607425220000|2020-12-08 11:00:20|128.1|128|128.1|128|128.1|128|128|128|2259
1607425230000|2020-12-08 11:00:30|128.05|127.95|128.05|127.95|128.05|127.95|128.05|127.95|0
1607425240000|2020-12-08 11:00:40|128|127.9|128.05|127.9|128.05|127.9|127.95|127.9|6806
1607425270000|2020-12-08 11:01:10|128|127.85|127.95|127.85|128|127.9|127.95|127.85|5801
1607425280000|2020-12-08 11:01:20|||||||||7770
1607425310000|2020-12-08 11:01:50|127.9|127.8|127.75|127.7|127.9|127.8|127.75|127.7|5980
1607425330000|2020-12-08 11:02:10|127.7|127.65|127.8|127.6|127.8|127.65|127.65|127.55|9941
1607425340000|2020-12-08 11:02:20|127.75||127.75||127.75||127.75||784
1607425350000|2020-12-08 11:02:30|||||||||1000
1607425360000|2020-12-08 11:02:40|127.8|127.65|127.9|127.75|127.9|127.85|127.8|127.65|27124
1607425370000|2020-12-08 11:02:50|127.95|127.8|128.05|127.9|128.1|128|127.85|127.75|11323
1607425380000|2020-12-08 11:03:00|128|127.85|128.05|127.9|128.1|127.95|127.95|127.85|130641
1607425390000|2020-12-08 11:03:10|||||||||2004
1607425400000|2020-12-08 11:03:20|128|127.85|128.05|127.95|128.05|127.95|128|127.85|8485
1607425410000|2020-12-08 11:03:30|128.1|127.9|128|127.85|128.1|127.9|128|127.85|16931
1607425420000|2020-12-08 11:03:40|127.95|127.8|127.7|127.6|127.95|127.8|127.7|127.6|24917
1607425440000|2020-12-08 11:04:00|||||||||2347
1607425450000|2020-12-08 11:04:10|127.75|127.65|127.8|127.65|127.8|127.7|127.75|127.65|90358
1607425460000|2020-12-08 11:04:20|127.6|127.6|127.75|127.6|127.8|127.75|127.6|127.55|94854
1607425470000|2020-12-08 11:04:30|127.8|127.65|127.75|127.6|127.8|127.65|127.65|127.55|24840
1607425480000|2020-12-08 11:04:40|127.8|127.65|127.9|127.8|127.9|127.8|127.75|127.65|28124
1607425490000|2020-12-08 11:04:50|127.95|127.85|128|127.9|128|127.9|127.95|127.85|4959
1607425500000|2020-12-08 11:05:00|||||||||3292
1607425520000|2020-12-08 11:05:20|128.05|127.95|128.1|128|128.2|128.05|128.05|127.95|17527
1607425530000|2020-12-08 11:05:30|128.05|127.95|127.85|127.7|128.05|127.95|127.8|127.7|66109
1607425540000|2020-12-08 11:05:40|127.9|127.75|127.95|127.8|127.95|127.8|127.9|127.75|16162
1607425550000|2020-12-08 11:05:50|127.9|127.9|127.9|127.8|127.95|127.9|127.85|127.7|1849
1607425560000|2020-12-08 11:06:00|||||||||2707
1607425570000|2020-12-08 11:06:10|127.95|127.75|127.85|127.75|127.95|127.75|127.8|127.7|6616
1607425580000|2020-12-08 11:06:20|127.9|127.8|127.95|127.8|127.95|127.8|127.9|127.8|203
1607425590000|2020-12-08 11:06:30|||||||||2623
1607425610000|2020-12-08 11:06:50|128|127.85|128|127.9|128|127.95|128|127.85|42256
1607425620000|2020-12-08 11:07:00|127.95|127.85|128|127.85|128|127.85|127.95|127.85|0
1607425640000|2020-12-08 11:07:20|||||||||779
1607425650000|2020-12-08 11:07:30|||||||||18698
1607425660000|2020-12-08 11:07:40|127.95||127.95||127.95||127.95||2975
1607425670000|2020-12-08 11:07:50|128|127.9|127.95|127.85|128|127.9|127.95|127.85|42875
1607425680000|2020-12-08 11:08:00|127.9|127.8|128.05|127.95|128.05|128|127.85|127.75|39628
1607425690000|2020-12-08 11:08:10|128|127.9|128.05|127.95|128.05|127.95|128|127.9|16701
1607425700000|2020-12-08 11:08:20|||||||||379
1607425710000|2020-12-08 11:08:30|128.1|128|128.05|127.95|128.1|128|128|127.9|15127
1607425720000|2020-12-08 11:08:40|128|127.9|128|127.8|128|127.9|128|127.8|3758
1607425730000|2020-12-08 11:08:50|127.95|127.85|127.9|127.8|127.95|127.85|127.9|127.8|116
1607425740000|2020-12-08 11:09:00|127.85|127.75|127.9|127.75|128|127.85|127.8|127.7|77759
1607425750000|2020-12-08 11:09:10|||||||||2825
1607425770000|2020-12-08 11:09:30|127.85||127.85||127.85||127.85||9081
1607425780000|2020-12-08 11:09:40|127.9|127.7|127.9|127.75|127.9|127.75|127.85|127.7|0
1607425790000|2020-12-08 11:09:50|||||||||80455
1607425800000|2020-12-08 11:10:00|127.7|127.7|127.8|127.7|127.85|127.8|127.7|127.65|86401
1607425820000|2020-12-08 11:10:20|127.75|127.65|127.7|127.6|127.75|127.65|127.7|127.6|26625
1607425830000|2020-12-08 11:10:30|127.75|127.55|127.7|127.6|127.75|127.6|127.6|127.55|29758
1607425840000|2020-12-08 11:10:40|127.65|127.55|127.75|127.65|127.75|127.65|127.65|127.55|12235
1607425860000|2020-12-08 11:11:00|||||||||1152
1607425870000|2020-12-08 11:11:10|||||||||1989
1607425890000|2020-12-08 11:11:30|||||||||6
1607425900000|2020-12-08 11:11:40|127.8|127.7|127.85|127.8|127.9|127.8|127.8|127.7|12209
1607425910000|2020-12-08 11:11:50|127.9|127.85|127.8|127.7|127.95|127.85|127.75|127.65|47350
1607425920000|2020-12-08 11:12:00|127.85|127.75|127.9|127.8|127.9|127.8|127.85|127.75|5648
1607425930000|2020-12-08 11:12:10|127.85|127.85|127.95|127.85|127.95|127.85|127.85|127.85|1956
1607425940000|2020-12-08 11:12:20|127.9|127.8|127.9|127.8|127.9|127.8|127.9|127.8|907
1607425960000|2020-12-08 11:12:40|127.85|127.75|127.85|127.7|127.85|127.8|127.8|127.7|67911
1607425970000|2020-12-08 11:12:50|127.9|127.75|127.95|127.85|127.95|127.85|127.9|127.75|18284
1607425980000|2020-12-08 11:13:00|127.9|127.8|127.9|127.8|127.95|127.85|127.8|127.75|78772
1607425990000|2020-12-08 11:13:10||127.75||127.75||127.75||127.75|9026
1607426000000|2020-12-08 11:13:20|127.85|127.7|127.85|127.7|127.85|127.7|127.8|127.7|6996
1607426010000|2020-12-08 11:13:30|127.8|127.75|127.85|127.75|127.85|127.75|127.8|127.75|10341
1607426040000|2020-12-08 11:14:00|||||||||1649
1607426060000|2020-12-08 11:14:20|127.8|127.7|127.85|127.7|127.85|127.7|127.8|127.7|784
1607426070000|2020-12-08 11:14:30||127.75||127.75||127.75||127.75|0
1607426090000|2020-12-08 11:14:50|127.8|127.7|127.75|127.6|127.8|127.7|127.7|127.6|8730
1607426110000|2020-12-08 11:15:10|127.7||127.7||127.7||127.7||316
1607426140000|2020-12-08 11:15:40|127.65|127.55|127.6|127.5|127.65|127.55|127.6|127.5|12026
1607426150000|2020-12-08 11:15:50|127.55|127.45|127.4|127.3|127.55|127.45|127.4|127.3|16112
1607426160000|2020-12-08 11:16:00|||||||||4617
1607426170000|2020-12-08 11:16:10|||||||||7801
1607426190000|2020-12-08 11:16:30|127.35|127.25|127.35|127.25|127.35|127.25|127.35|127.25|11589
1607426210000|2020-12-08 11:16:50|||||||||996
1607426220000|2020-12-08 11:17:00|||||||||17587
1607426230000|2020-12-08 11:17:10|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|12780
1607426240000|2020-12-08 11:17:20|||||||||3521
1607426270000|2020-12-08 11:17:50|127.35||127.35||127.35||127.35||8653
1607426280000|2020-12-08 11:18:00|127.4|127.25|127.4|127.35|127.4|127.35|127.4|127.25|11730
1607426300000|2020-12-08 11:18:20|127.45|127.4|127.5|127.4|127.55|127.45|127.45|127.35|25304
1607426310000|2020-12-08 11:18:30|127.45|127.35|127.4|127.25|127.45|127.35|127.3|127.25|5342
1607426320000|2020-12-08 11:18:40|127.45|127.3|127.55|127.4|127.55|127.45|127.45|127.3|27353
1607426330000|2020-12-08 11:18:50||127.45||127.45||127.45||127.45|1039
1607426340000|2020-12-08 11:19:00|127.5|127.4|127.5|127.4|127.5|127.4|127.45|127.4|6338
1607426350000|2020-12-08 11:19:10|127.45|127.35|127.45|127.35|127.5|127.35|127.4|127.3|20158
1607426360000|2020-12-08 11:19:20|||||||||1770
1607426370000|2020-12-08 11:19:30|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.25|10247
1607426380000|2020-12-08 11:19:40|127.45|127.35|127.45|127.35|127.45|127.35|127.45|127.35|14347
1607426390000|2020-12-08 11:19:50|||||||||3116
1607426410000|2020-12-08 11:20:10|||||||||3102
1607426420000|2020-12-08 11:20:20|127.5|127.4|127.5|127.4|127.5|127.4|127.5|127.4|3677
1607426430000|2020-12-08 11:20:30||127.45||127.4||127.45||127.4|3
1607426450000|2020-12-08 11:20:50|127.55|127.45|127.6|127.5|127.6|127.5|127.55|127.4|7368
1607426460000|2020-12-08 11:21:00||127.55||127.55||127.55||127.55|4144
1607426470000|2020-12-08 11:21:10|127.65|127.6|127.7|127.6|127.75|127.6|127.65|127.55|34246
1607426490000|2020-12-08 11:21:30|127.75||127.75||127.75||127.7||445
1607426500000|2020-12-08 11:21:40|127.7|127.65|127.7|127.6|127.7|127.7|127.7|127.6|23132
1607426510000|2020-12-08 11:21:50|127.65|127.55|127.7|127.55|127.7|127.6|127.55|127.5|41030
1607426520000|2020-12-08 11:22:00||127.6||127.6||127.6||127.6|0
1607426530000|2020-12-08 11:22:10|127.75|127.65|127.75|127.65|127.75|127.65|127.7|127.65|13150
1607426540000|2020-12-08 11:22:20|||||||||27785
1607426550000|2020-12-08 11:22:30|127.8|127.7|127.9|127.75|127.9|127.75|127.8|127.7|20478
1607426560000|2020-12-08 11:22:40|127.85|127.8|128|127.95|128|127.95|127.85|127.8|10088
1607426570000|2020-12-08 11:22:50|128.05||128.05||128.05||128.05||1000
1607426600000|2020-12-08 11:23:20|128.1|128|128.1|128|128.1|128.05|128.1|128|12219
1607426610000|2020-12-08 11:23:30|128.15||128.15||128.15||128.15||1329
1607426620000|2020-12-08 11:23:40|||||||||25
1607426630000|2020-12-08 11:23:50|||||||||3902
1607426640000|2020-12-08 11:24:00|128.2|128.05|128.2|128.1|128.2|128.15|128.2|128.05|5351
1607426660000|2020-12-08 11:24:20|128.25||128.25||128.25||128.25||918
1607426670000|2020-12-08 11:24:30||128.15||128.2||128.2||128.15|6190
1607426690000|2020-12-08 11:24:50|128.3||128.3||128.3||128.3||1895
1607426710000|2020-12-08 11:25:10|128.25|128.25|128.25|128.15|128.25|128.25|128.2|128.15|5734
1607426740000|2020-12-08 11:25:40|128.3|128.2|128.4|128.3|128.4|128.35|128.3|128.2|17218
1607426750000|2020-12-08 11:25:50|128.35||128.4||128.4||128.35||550
1607426760000|2020-12-08 11:26:00||128.25||128.25||128.25||128.25|0
1607426770000|2020-12-08 11:26:10|||||||||3000
1607426780000|2020-12-08 11:26:20|||||||||3000
1607426790000|2020-12-08 11:26:30||128.3||128.3||128.3||128.3|523
1607426800000|2020-12-08 11:26:40|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.35|9145
1607426810000|2020-12-08 11:26:50|||||||||12178
1607426820000|2020-12-08 11:27:00|128.5|128.4|128.5|128.4|128.5|128.45|128.5|128.4|8666
1607426830000|2020-12-08 11:27:10|128.45|128.35|128.55|128.4|128.55|128.4|128.45|128.3|16431
1607426840000|2020-12-08 11:27:20|||||||||3242
1607426860000|2020-12-08 11:27:40||128.45||128.45||128.45||128.45|762
1607426870000|2020-12-08 11:27:50|128.5|128.4|128.5|128.35|128.5|128.4|128.4|128.3|14881
1607426890000|2020-12-08 11:28:10||128.3||128.3||128.3||128.3|2648
1607426900000|2020-12-08 11:28:20||128.35||128.3||128.35||128.3|340
1607426910000|2020-12-08 11:28:30||128.35||128.35||128.35||128.35|0
1607426920000|2020-12-08 11:28:40|||||||||851
1607426930000|2020-12-08 11:28:50|128.45|128.4|128.5|128.4|128.5|128.4|128.45|128.35|7892
1607426940000|2020-12-08 11:29:00|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.35|0
1607426950000|2020-12-08 11:29:10|128.5|128.3|128.45|128.3|128.5|128.35|128.45|128.3|6106
1607426960000|2020-12-08 11:29:20||128.35||128.35||128.35||128.35|9520
1607426990000|2020-12-08 11:29:50||128.4||128.35||128.4||128.35|39252
1607427000000|2020-12-08 11:30:00|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|7800
1607427010000|2020-12-08 11:30:10|128.35|128.25|128.3|128.2|128.35|128.25|128.3|128.2|19213
1607427020000|2020-12-08 11:30:20|128.35|128.25|128.45|128.35|128.45|128.35|128.35|128.25|18064
1607427030000|2020-12-08 11:30:30|||||||||106
1607427040000|2020-12-08 11:30:40|||||||||8474
1607427050000|2020-12-08 11:30:50|128.4|128.3|128.4|128.25|128.4|128.3|128.4|128.25|1699
1607427060000|2020-12-08 11:31:00|128.35|128.2|128.35|128.2|128.4|128.25|128.35|128.2|11778
1607427070000|2020-12-08 11:31:10||128.25||128.25||128.25||128.25|400
1607427090000|2020-12-08 11:31:30|128.3|128.2|128.35|128.2|128.35|128.2|128.3|128.15|2661
1607427100000|2020-12-08 11:31:40|128.3|128.15|128.3|128.15|128.3|128.15|128.3|128.15|417
1607427110000|2020-12-08 11:31:50||128.2||128.15||128.2||128.15|310
1607427120000|2020-12-08 11:32:00|128.25|128.1|128.25|128.15|128.25|128.15|128.2|128.1|3585
1607427130000|2020-12-08 11:32:10|128.3|128.2|128.35|128.3|128.35|128.3|128.3|128.2|77
1607427150000|2020-12-08 11:32:30||128.25||128.25||128.25||128.25|2140
1607427180000|2020-12-08 11:33:00|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|3133
1607427190000|2020-12-08 11:33:10|128.35|128.25|128.4|128.3|128.4|128.3|128.35|128.25|1911
1607427200000|2020-12-08 11:33:20||128.25||128.3||128.3||128.25|77
1607427210000|2020-12-08 11:33:30|||||||||1573
1607427220000|2020-12-08 11:33:40|128.35|128.25|128.35|128.2|128.35|128.25|128.3|128.2|30355
1607427230000|2020-12-08 11:33:50|128.4|128.25|128.35|128.25|128.4|128.25|128.35|128.25|2679
1607427250000|2020-12-08 11:34:10|128.3|128.2|128.3|128.15|128.3|128.2|128.3|128.15|1680
1607427280000|2020-12-08 11:34:40|128.35|128.2|128.35|128.25|128.35|128.25|128.35|128.2|2639
1607427300000|2020-12-08 11:35:00|||||||||5399
1607427320000|2020-12-08 11:35:20|128.4|128.3|128.4|128.3|128.5|128.4|128.4|128.3|29343
1607427330000|2020-12-08 11:35:30|128.35|128.25|128.35|128.2|128.35|128.25|128.35|128.2|9663
1607427350000|2020-12-08 11:35:50|128.25|128.25|128.2|128.1|128.25|128.25|128.2|128.1|311
1607427370000|2020-12-08 11:36:10||128.15||128.1||128.15||128.1|1186
1607427380000|2020-12-08 11:36:20|||||||||26790
1607427390000|2020-12-08 11:36:30|128.25|128.15|128.1|128|128.25|128.15|128.05|127.95|70926
1607427410000|2020-12-08 11:36:50|||||||||7817
1607427440000|2020-12-08 11:37:20|||||||||1928
1607427460000|2020-12-08 11:37:40|128.05|127.95|128.05|127.95|128.05|127.95|128.05|127.95|5915
1607427480000|2020-12-08 11:38:00|||||||||650
1607427490000|2020-12-08 11:38:10|||||||||963
1607427500000|2020-12-08 11:38:20|128|128|127.7|127.65|128|128|127.7|127.65|35001
1607427510000|2020-12-08 11:38:30|127.65|127.6|127.75|127.65|127.75|127.65|127.65|127.6|8801
1607427520000|2020-12-08 11:38:40|127.8|127.7|127.9|127.7|127.9|127.75|127.75|127.7|6568
1607427530000|2020-12-08 11:38:50||127.75||127.75||127.75||127.75|0
1607427540000|2020-12-08 11:39:00|||||||||3169
1607427550000|2020-12-08 11:39:10|||||||||5000
1607427570000|2020-12-08 11:39:30|127.85|127.7|127.75|127.7|127.85|127.7|127.75|127.7|3417
1607427580000|2020-12-08 11:39:40|127.7|127.65|127.7|127.65|127.75|127.65|127.7|127.65|12496
1607427590000|2020-12-08 11:39:50|127.75|127.7|127.8|127.7|127.8|127.75|127.75|127.65|10375
1607427600000|2020-12-08 11:40:00|127.85|127.75|127.8|127.7|127.9|127.8|127.8|127.7|24918
1607427630000|2020-12-08 11:40:30|||||||||8566
1607427650000|2020-12-08 11:40:50|||||||||6985
1607427660000|2020-12-08 11:41:00|||||||||845
1607427670000|2020-12-08 11:41:10|||||||||3885
1607427680000|2020-12-08 11:41:20|127.85|127.75|127.8|127.7|127.85|127.75|127.8|127.7|1085
1607427690000|2020-12-08 11:41:30|127.75|127.65|127.7|127.65|127.75|127.65|127.7|127.65|6436
1607427700000|2020-12-08 11:41:40|||||||||17451
1607427710000|2020-12-08 11:41:50|127.75|127.7|127.7|127.65|127.75|127.7|127.7|127.65|4922
1607427740000|2020-12-08 11:42:20|127.75||127.7||127.75||127.7||196
1607427750000|2020-12-08 11:42:30|127.65|127.6|127.65|127.55|127.65|127.6|127.6|127.55|5808
1607427760000|2020-12-08 11:42:40|127.6||127.6||127.6||127.6||100
1607427770000|2020-12-08 11:42:50|127.65|127.5|127.6|127.5|127.65|127.5|127.6|127.5|14098
1607427790000|2020-12-08 11:43:10|127.55|127.45|127.55|127.45|127.55|127.45|127.55|127.45|7960
1607427830000|2020-12-08 11:43:50|127.5|127.5|127.55|127.45|127.6|127.5|127.5|127.45|23667
1607427840000|2020-12-08 11:44:00|127.5|127.4|127.45|127.35|127.5|127.4|127.4|127.35|10202
1607427860000|2020-12-08 11:44:20|||||||||1019
1607427870000|2020-12-08 11:44:30|||||||||3250
1607427880000|2020-12-08 11:44:40|127.4||127.4||127.4||127.4||5414
1607427890000|2020-12-08 11:44:50||127.3||127.3||127.3||127.3|1050
1607427900000|2020-12-08 11:45:00|||||||||34994
1607427910000|2020-12-08 11:45:10|127.35|127.25|127.35|127.25|127.35|127.25|127.35|127.25|3070
1607427920000|2020-12-08 11:45:20|127.4|127.3|127.15|127.1|127.4|127.3|127.15|127.1|45990
1607427930000|2020-12-08 11:45:30|127.1|127.05|126.9|126.75|127.1|127.05|126.85|126.7|165500
1607427940000|2020-12-08 11:45:40|||||||||4209
1607427950000|2020-12-08 11:45:50|126.95|126.8|127|126.85|127.1|127.05|126.9|126.8|32252
1607427960000|2020-12-08 11:46:00|||||||||9114
1607427980000|2020-12-08 11:46:20|126.9||127||127||126.9||1618
1607427990000|2020-12-08 11:46:30|126.95|126.8|126.9|126.75|126.95|126.8|126.8|126.7|63294
1607428010000|2020-12-08 11:46:50|126.85||126.85||126.85||126.85||1920
1607428020000|2020-12-08 11:47:00|126.8|126.8|126.95|126.85|127.05|127|126.8|126.8|124509
1607428030000|2020-12-08 11:47:10|127||127||127||127||7823
1607428040000|2020-12-08 11:47:20|127.05|126.9|127|126.85|127.05|126.95|126.9|126.85|41277
1607428050000|2020-12-08 11:47:30||126.9||126.9||126.9||126.9|47
1607428060000|2020-12-08 11:47:40|126.85|126.85|126.95|126.8|127|126.9|126.8|126.75|86606
1607428070000|2020-12-08 11:47:50|127|126.85|127.2|127.1|127.2|127.1|127|126.85|47612
1607428080000|2020-12-08 11:48:00|127.25|127.15|127.3|127.2|127.35|127.25|127.25|127.15|10950
1607428110000|2020-12-08 11:48:30|127.35|127.25|127.05|126.95|127.4|127.3|127.05|126.95|29327
1607428120000|2020-12-08 11:48:40|126.9|126.9|127|126.9|127.05|126.95|126.9|126.85|36979
1607428130000|2020-12-08 11:48:50|126.95|126.85|126.9|126.8|126.95|126.85|126.85|126.75|9725
1607428140000|2020-12-08 11:49:00|126.85|126.75|126.8|126.7|126.9|126.8|126.75|126.7|15298
1607428150000|2020-12-08 11:49:10||126.65||126.65||126.65||126.65|15234
1607428160000|2020-12-08 11:49:20|126.75|126.6|126.45|126.35|126.75|126.6|126.45|126.35|76594
1607428170000|2020-12-08 11:49:30|126.4|126.4|126.5|126.35|126.6|126.45|126.4|126.3|38014
1607428180000|2020-12-08 11:49:40|126.45||126.45||126.45||126.4||10742
1607428190000|2020-12-08 11:49:50|126.4|126.3|126.25|126.1|126.4|126.35|126.1|125.95|128499
1607428200000|2020-12-08 11:50:00|126.3|126.15|126.3|126.2|126.3|126.2|126.3|126.15|17132
1607428210000|2020-12-08 11:50:10|||||||||79643
1607428220000|2020-12-08 11:50:20|126.35|126.25|126.4|126.3|126.45|126.4|126.35|126.25|13651
1607428230000|2020-12-08 11:50:30|126.35|126.25|126.35|126.25|126.35|126.3|126.3|126.25|52198
1607428250000|2020-12-08 11:50:50|126.4|126.3|126.4|126.3|126.4|126.35|126.4|126.25|12411
1607428280000|2020-12-08 11:51:20|126.45|126.35|126.55|126.4|126.55|126.4|126.45|126.35|71863
1607428290000|2020-12-08 11:51:30|126.5|126.45|126.45|126.4|126.55|126.5|126.45|126.4|11926
1607428300000|2020-12-08 11:51:40|126.5||126.5||126.5||126.5||110
1607428310000|2020-12-08 11:51:50|126.55|126.45|126.5|126.4|126.55|126.5|126.5|126.4|46452
1607428320000|2020-12-08 11:52:00|126.45|126.45|126.5|126.4|126.5|126.45|126.45|126.4|3692
1607428330000|2020-12-08 11:52:10|126.45|126.35|126.45|126.35|126.5|126.4|126.4|126.35|12238
1607428340000|2020-12-08 11:52:20|126.4|126.3|126.3|126.2|126.4|126.3|126.3|126.2|8268
1607428350000|2020-12-08 11:52:30|||||||||783
1607428370000|2020-12-08 11:52:50||126.15||126.2||126.2||126.15|7423
1607428380000|2020-12-08 11:53:00|126.35|126.25|126.35|126.2|126.45|126.4|126.15|126.1|56122
1607428390000|2020-12-08 11:53:10|126.3|126.15|126.35|126.2|126.35|126.2|126.25|126.15|15068
1607428400000|2020-12-08 11:53:20|126.3|126.25|126.25|126.15|126.3|126.25|126.25|126.15|86701
1607428410000|2020-12-08 11:53:30|126.2|126.1|126.25|126.15|126.25|126.15|126.2|126.1|19812
1607428420000|2020-12-08 11:53:40|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.1|52768
1607428430000|2020-12-08 11:53:50|126.25|126.15|126.25|126.15|126.25|126.2|126.25|126.15|2755
1607428440000|2020-12-08 11:54:00|||||||||9450
1607428450000|2020-12-08 11:54:10|||||||||21246
1607428460000|2020-12-08 11:54:20|126.3|126.2|126.35|126.25|126.4|126.35|126.3|126.2|58905
1607428470000|2020-12-08 11:54:30|||||||||656
1607428480000|2020-12-08 11:54:40|126.4|126.3|126.4|126.3|126.4|126.3|126.35|126.25|10690
1607428490000|2020-12-08 11:54:50|||||||||5000
1607428500000|2020-12-08 11:55:00|126.35|126.25|126.4|126.25|126.4|126.3|126.35|126.25|4549
1607428510000|2020-12-08 11:55:10|126.45|126.3|126.45|126.35|126.5|126.4|126.45|126.3|38794
1607428520000|2020-12-08 11:55:20|126.5|126.3|126.4|126.3|126.5|126.35|126.4|126.3|7543
1607428530000|2020-12-08 11:55:30|||||||||3122
1607428550000|2020-12-08 11:55:50|126.35|126.25|126.3|126.2|126.35|126.25|126.25|126.2|8297
1607428560000|2020-12-08 11:56:00|126.4|126.25|126.35|126.2|126.4|126.25|126.35|126.2|10733
1607428570000|2020-12-08 11:56:10|126.3|126.25|126.3|126.2|126.35|126.25|126.3|126.2|11875
1607428580000|2020-12-08 11:56:20|126.35|126.25|126.35|126.25|126.35|126.25|126.35|126.25|8032
1607428590000|2020-12-08 11:56:30|||||||||20840
1607428600000|2020-12-08 11:56:40|126.4|126.3|126.4|126.25|126.4|126.3|126.35|126.25|5332
1607428610000|2020-12-08 11:56:50|126.35|126.2|126.15|126|126.35|126.25|126.1|126|25323
1607428620000|2020-12-08 11:57:00|126.1|126.05|126.15|126|126.2|126.05|126.1|126|19641
1607428630000|2020-12-08 11:57:10|||||||||3935
1607428640000|2020-12-08 11:57:20|126.2||126.15||126.2||126.15||2539
1607428650000|2020-12-08 11:57:30|126.2||126.2||126.2||126.2||22771
1607428660000|2020-12-08 11:57:40|126.25|126.05|126.2|126.1|126.25|126.15|126.2|126.05|12489
1607428670000|2020-12-08 11:57:50|126.25|126.2|126.35|126.2|126.35|126.2|126.25|126.15|35829
1607428680000|2020-12-08 11:58:00|||||||||6889
1607428690000|2020-12-08 11:58:10||126.15||126.2||126.2||126.1|1919
1607428700000|2020-12-08 11:58:20|126.25|126.15|126.35|126.25|126.35|126.25|126.25|126.1|24762
1607428740000|2020-12-08 11:59:00|126.3|126.2|126.25|126.1|126.3|126.2|126.25|126.1|19327
1607428750000|2020-12-08 11:59:10||126.05||126.05||126.05||126.05|2516
1607428760000|2020-12-08 11:59:20||126.1||126.05||126.1||126.05|0
1607428770000|2020-12-08 11:59:30||126.1||126.1||126.1||126.1|958
1607428780000|2020-12-08 11:59:40||126.05||126.1||126.1||126.05|911
1607428800000|2020-12-08 12:00:00|126.3|126.15|126.25|126.05|126.35|126.25|126.15|126.05|16808
1607428810000|2020-12-08 12:00:10|126.2|126.1|126.2|126.1|126.25|126.1|126.1|126.1|16618
1607428820000|2020-12-08 12:00:20|126.15||126.15||126.15||126.15||7886
1607428840000|2020-12-08 12:00:40|126.05|126.05|126.15|126.05|126.15|126.05|126.05|126|9025
1607428850000|2020-12-08 12:00:50|126.1|126|126.15|126.05|126.15|126.05|126.1|126|24950
1607428860000|2020-12-08 12:01:00||126||126||126||126|26
1607428870000|2020-12-08 12:01:10|126.2|126.05|126.2|126.05|126.2|126.05|126.15|126.05|33918
1607428880000|2020-12-08 12:01:20|126.15|126|126.15|126.05|126.15|126.05|126.15|126|0
1607428890000|2020-12-08 12:01:30||126||126||126.05||126|9721
1607428900000|2020-12-08 12:01:40|||||||||10935
1607428910000|2020-12-08 12:01:50|126.2|126.05|126.3|126.15|126.35|126.15|126.2|126.05|40576
1607428920000|2020-12-08 12:02:00|||||||||2000
1607428930000|2020-12-08 12:02:10|126.35|126.35|126.35|126.2|126.45|126.35|126.3|126.15|75762
1607428940000|2020-12-08 12:02:20|126.4|126.25|126.35|126.25|126.4|126.3|126.35|126.25|19267
1607428950000|2020-12-08 12:02:30|126.3|126.2|126.2|126.1|126.3|126.2|126.15|126.1|23581
1607428960000|2020-12-08 12:02:40|126.15|126.05|126.1|126|126.15|126.05|126.1|126|12392
1607428970000|2020-12-08 12:02:50|126.15|126.05|126.2|126.05|126.2|126.05|126.15|126.05|7877
1607428980000|2020-12-08 12:03:00|||||||||2972
1607429000000|2020-12-08 12:03:20||126.1||126.1||126.1||126.1|22633
1607429010000|2020-12-08 12:03:30|126.15|126.05|126.15|126.1|126.15|126.1|126.15|126.05|4285
1607429020000|2020-12-08 12:03:40|||||||||13797
1607429030000|2020-12-08 12:03:50|126.2|126.05|126.35|126.3|126.35|126.3|126.2|126.05|37152
1607429060000|2020-12-08 12:04:20|126.4||126.4||126.4||126.4||4604
1607429070000|2020-12-08 12:04:30|126.45|126.35|126.4|126.3|126.5|126.4|126.35|126.25|32165
1607429080000|2020-12-08 12:04:40|126.45||126.45||126.45||126.45||2225
1607429100000|2020-12-08 12:05:00|126.5|126.35|126.5|126.35|126.5|126.4|126.45|126.35|7912
1607429110000|2020-12-08 12:05:10|126.45|126.4|126.45|126.35|126.45|126.4|126.45|126.35|2140
1607429120000|2020-12-08 12:05:20|126.4|126.3|126.45|126.3|126.45|126.3|126.35|126.25|5878
1607429130000|2020-12-08 12:05:30||126.25||126.25||126.3||126.25|108
1607429140000|2020-12-08 12:05:40||126.3||126.3||126.3||126.3|1308
1607429150000|2020-12-08 12:05:50|126.4||126.4||126.4||126.4||1999
1607429160000|2020-12-08 12:06:00|||||||||1050
1607429170000|2020-12-08 12:06:10|126.45|126.35|126.5|126.35|126.5|126.4|126.45|126.35|13049
1607429180000|2020-12-08 12:06:20|126.45|126.3|126.35|126.25|126.45|126.35|126.3|126.25|6102
1607429190000|2020-12-08 12:06:30|126.4|126.3|126.35|126.3|126.4|126.3|126.35|126.3|7873
1607429200000|2020-12-08 12:06:40||126.25||126.3||126.3||126.25|2402
1607429210000|2020-12-08 12:06:50||126.25||126.3||126.3||126.25|134
1607429220000|2020-12-08 12:07:00|||||||||4085
1607429230000|2020-12-08 12:07:10|||||||||1079
1607429240000|2020-12-08 12:07:20|126.3|126.25|126.4|126.25|126.4|126.25|126.25|126.2|29376
1607429250000|2020-12-08 12:07:30|126.35||126.35||126.35||126.35||500
1607429260000|2020-12-08 12:07:40|126.4|126.3|126.45|126.3|126.45|126.35|126.4|126.3|3480
1607429270000|2020-12-08 12:07:50|126.5|126.35|126.4|126.3|126.5|126.35|126.4|126.3|2184
1607429280000|2020-12-08 12:08:00|||||||||902
1607429290000|2020-12-08 12:08:10|126.45|126.35|126.5|126.4|126.5|126.4|126.45|126.35|12684
1607429300000|2020-12-08 12:08:20||126.45||126.4||126.45||126.4|2025
1607429310000|2020-12-08 12:08:30|126.45|126.35|126.45|126.35|126.45|126.35|126.35|126.3|28052
1607429320000|2020-12-08 12:08:40||126.3||126.3||126.3||126.3|92
1607429330000|2020-12-08 12:08:50|126.5|126.35|126.5|126.4|126.5|126.45|126.5|126.35|14961
1607429340000|2020-12-08 12:09:00|126.45|126.35|126.5|126.35|126.5|126.35|126.45|126.35|0
1607429350000|2020-12-08 12:09:10|126.45|126.4|126.5|126.45|126.55|126.45|126.45|126.35|37286
1607429360000|2020-12-08 12:09:20|126.45|126.4|126.5|126.4|126.5|126.45|126.45|126.4|30334
1607429370000|2020-12-08 12:09:30|126.45|126.45|126.5|126.4|126.5|126.45|126.4|126.35|30615
1607429400000|2020-12-08 12:10:00|126.45||126.45||126.45||126.45||3266
1607429410000|2020-12-08 12:10:10|||||||||754
1607429420000|2020-12-08 12:10:20|||||||||404
1607429430000|2020-12-08 12:10:30|126.4|126.35|126.25|126.2|126.45|126.35|126.2|126.1|51330
1607429440000|2020-12-08 12:10:40||126.15||126.15||126.15||126.15|9449
1607429450000|2020-12-08 12:10:50|126.3|126.2|126.5|126.35|126.5|126.35|126.3|126.2|12829
1607429470000|2020-12-08 12:11:10|126.45|126.4|126.45|126.35|126.5|126.4|126.45|126.35|582
1607429480000|2020-12-08 12:11:20|||||||||777
1607429490000|2020-12-08 12:11:30|||||||||16385
1607429500000|2020-12-08 12:11:40|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.35|7164
1607429510000|2020-12-08 12:11:50|||||||||29194
1607429530000|2020-12-08 12:12:10|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.35|5510
1607429540000|2020-12-08 12:12:20|126.45|126.4|126.5|126.35|126.5|126.4|126.45|126.35|2240
1607429550000|2020-12-08 12:12:30|||||||||22794
1607429580000|2020-12-08 12:13:00||126.4||126.35||126.4||126.35|929
1607429590000|2020-12-08 12:13:10|126.45||126.5||126.5||126.4||2000
1607429620000|2020-12-08 12:13:40|||||||||390
1607429630000|2020-12-08 12:13:50|||||||||21892
1607429650000|2020-12-08 12:14:10|126.45|126.3|126.3|126.25|126.45|126.3|126.3|126.25|22257
1607429660000|2020-12-08 12:14:20|126.35||126.3||126.35||126.3||4164
1607429670000|2020-12-08 12:14:30|126.35||126.35||126.35||126.35||0
1607429680000|2020-12-08 12:14:40|||||||||1000
1607429700000|2020-12-08 12:15:00|126.3|126.2|126.3|126.2|126.3|126.2|126.3|126.2|23829
1607429710000|2020-12-08 12:15:10|126.35|126.25|126.35|126.25|126.4|126.35|126.35|126.25|19193
1607429720000|2020-12-08 12:15:20|126.4|126.3|126.4|126.3|126.4|126.3|126.4|126.3|11450
1607429730000|2020-12-08 12:15:30|126.45|126.35|126.4|126.3|126.45|126.35|126.4|126.3|15291
1607429740000|2020-12-08 12:15:40|||||||||895
1607429750000|2020-12-08 12:15:50|||||||||1746
1607429760000|2020-12-08 12:16:00|126.45|126.35|126.5|126.4|126.5|126.4|126.4|126.3|27066
1607429770000|2020-12-08 12:16:10|126.45|126.45|126.45|126.4|126.45|126.45|126.4|126.3|32366
1607429780000|2020-12-08 12:16:20||126.35||126.35||126.35||126.35|5015
1607429790000|2020-12-08 12:16:30|126.4|126.3|126.45|126.3|126.45|126.3|126.4|126.3|17487
1607429800000|2020-12-08 12:16:40|126.5|126.35|126.45|126.35|126.5|126.35|126.45|126.35|8293
1607429810000|2020-12-08 12:16:50|126.5|126.4|126.5|126.35|126.55|126.45|126.45|126.35|43779
1607429820000|2020-12-08 12:17:00||126.4||126.45||126.45||126.4|10300
1607429830000|2020-12-08 12:17:10|126.55||126.55||126.55||126.55||8536
1607429840000|2020-12-08 12:17:20|||||||||2500
1607429850000|2020-12-08 12:17:30|126.5|126.4|126.55|126.45|126.55|126.45|126.5|126.4|8743
1607429860000|2020-12-08 12:17:40|126.5|126.4|126.55|126.45|126.55|126.45|126.5|126.4|19514
1607429870000|2020-12-08 12:17:50|||||||||2013
1607429880000|2020-12-08 12:18:00|||||||||301
1607429890000|2020-12-08 12:18:10|126.6|126.5|126.55|126.5|126.6|126.55|126.55|126.5|18458
1607429900000|2020-12-08 12:18:20|126.6|126.55|126.65|126.55|126.7|126.6|126.6|126.55|24858
1607429910000|2020-12-08 12:18:30|126.6|126.5|126.6|126.5|126.6|126.55|126.55|126.5|8632
1607429920000|2020-12-08 12:18:40|||||||||1150
1607429950000|2020-12-08 12:19:10|126.55|126.45|126.5|126.4|126.55|126.45|126.5|126.4|3690
1607429970000|2020-12-08 12:19:30|126.45|126.35|126.5|126.35|126.5|126.35|126.4|126.35|11313
1607429980000|2020-12-08 12:19:40||126.4||126.4||126.4||126.35|703
1607429990000|2020-12-08 12:19:50|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.35|8956
1607430000000|2020-12-08 12:20:00|||||||||857
1607430010000|2020-12-08 12:20:10|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.3|6762
1607430020000|2020-12-08 12:20:20|||||||||581
1607430030000|2020-12-08 12:20:30|126.35|126.25|126.4|126.25|126.4|126.25|126.35|126.25|4797
1607430040000|2020-12-08 12:20:40||126.3||126.25||126.3||126.25|891
1607430050000|2020-12-08 12:20:50|||||||||8666
1607430060000|2020-12-08 12:21:00||126.3||126.25||126.3||126.25|2118
1607430070000|2020-12-08 12:21:10||126.3||126.25||126.3||126.25|8218
1607430080000|2020-12-08 12:21:20||126.3||126.3||126.3||126.3|584
1607430090000|2020-12-08 12:21:30|126.35|126.25|126.35|126.25|126.35|126.3|126.35|126.25|4242
1607430100000|2020-12-08 12:21:40|126.4|126.3|126.45|126.35|126.45|126.35|126.4|126.3|12129
1607430110000|2020-12-08 12:21:50|126.5||126.5||126.5||126.5||20593
1607430120000|2020-12-08 12:22:00|||||||||780
1607430130000|2020-12-08 12:22:10|||||||||3041
1607430140000|2020-12-08 12:22:20|||||||||10800
1607430150000|2020-12-08 12:22:30|126.45|126.3|126.4|126.3|126.5|126.35|126.4|126.25|26049
1607430160000|2020-12-08 12:22:40|||||||||400
1607430170000|2020-12-08 12:22:50|126.45||126.4||126.45||126.4||1250
1607430200000|2020-12-08 12:23:20|126.35|126.25|126.4|126.35|126.45|126.35|126.35|126.25|18680
1607430210000|2020-12-08 12:23:30|126.45|126.3|126.4|126.3|126.45|126.3|126.4|126.3|324
1607430230000|2020-12-08 12:23:50|126.45|126.35|126.45|126.3|126.45|126.35|126.45|126.3|7578
1607430240000|2020-12-08 12:24:00|||||||||2564
1607430250000|2020-12-08 12:24:10||126.35||126.35||126.4||126.35|571
1607430260000|2020-12-08 12:24:20|126.4||126.4||126.4||126.4||800
1607430270000|2020-12-08 12:24:30|126.35|126.3|126.35|126.25|126.35|126.3|126.35|126.25|15857
1607430280000|2020-12-08 12:24:40|||||||||20825
1607430290000|2020-12-08 12:24:50|||||||||1725
1607430300000|2020-12-08 12:25:00|126.4|126.3|126.4|126.25|126.45|126.35|126.4|126.25|19340
1607430310000|2020-12-08 12:25:10|||||||||9010
1607430320000|2020-12-08 12:25:20|||||||||1890
1607430330000|2020-12-08 12:25:30|||||||||3413
1607430340000|2020-12-08 12:25:40|126.35|126.2|126.15|126.05|126.35|126.2|126.05|126|79200
1607430350000|2020-12-08 12:25:50|126.1|126|126.3|126.15|126.3|126.15|126.1|126|28152
1607430360000|2020-12-08 12:26:00|||||||||2357
1607430370000|2020-12-08 12:26:10|||||||||13716
1607430380000|2020-12-08 12:26:20|||||||||3891
1607430390000|2020-12-08 12:26:30|126.35|126.2|126.4|126.2|126.4|126.3|126.35|126.2|9672
1607430400000|2020-12-08 12:26:40|||||||||390
1607430420000|2020-12-08 12:27:00|126.35|126.25|126.4|126.25|126.4|126.25|126.3|126.2|21408
1607430430000|2020-12-08 12:27:10|||||||||21
1607430440000|2020-12-08 12:27:20||126.3||126.25||126.3||126.25|340
1607430450000|2020-12-08 12:27:30|||||||||6294
1607430460000|2020-12-08 12:27:40||126.3||126.25||126.3||126.25|0
1607430470000|2020-12-08 12:27:50|126.35||126.35||126.35||126.35||1842
1607430480000|2020-12-08 12:28:00|126.3|126.2|126.35|126.2|126.35|126.2|126.3|126.2|5141
1607430490000|2020-12-08 12:28:10|126.4|126.25|126.4|126.25|126.4|126.25|126.4|126.25|3500
1607430520000|2020-12-08 12:28:40|||||||||387
1607430530000|2020-12-08 12:28:50|126.35||126.35||126.35||126.35||1749
1607430540000|2020-12-08 12:29:00|126.4|126.3|126.45|126.3|126.45|126.35|126.4|126.3|9133
1607430550000|2020-12-08 12:29:10||126.35||126.35||126.35||126.3|2472
1607430560000|2020-12-08 12:29:20|||||||||914
1607430570000|2020-12-08 12:29:30|||||||||500
1607430580000|2020-12-08 12:29:40|126.5|126.4|126.5|126.4|126.5|126.4|126.45|126.4|8700
1607430600000|2020-12-08 12:30:00|||||||||783
1607430610000|2020-12-08 12:30:10|||||||||1783
1607430640000|2020-12-08 12:30:40|126.45|126.35|126.5|126.4|126.5|126.4|126.4|126.35|17291
1607430660000|2020-12-08 12:31:00|126.55|126.45|126.6|126.5|126.6|126.5|126.55|126.45|36758
1607430670000|2020-12-08 12:31:10|126.65|126.55|126.65|126.55|126.7|126.55|126.55|126.5|7595
1607430690000|2020-12-08 12:31:30|126.7|126.6|126.65|126.55|126.7|126.6|126.65|126.55|3950
1607430700000|2020-12-08 12:31:40|126.7|126.6|126.7|126.65|126.75|126.7|126.7|126.6|9163
1607430710000|2020-12-08 12:31:50|126.75||126.75||126.75||126.75||1935
1607430720000|2020-12-08 12:32:00|126.7|126.6|126.7|126.6|126.7|126.6|126.65|126.6|9608
1607430730000|2020-12-08 12:32:10||126.55||126.6||126.6||126.55|200
1607430740000|2020-12-08 12:32:20|||||||||125
1607430750000|2020-12-08 12:32:30||126.65||126.6||126.65||126.6|4227
1607430760000|2020-12-08 12:32:40|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.6|5674
1607430770000|2020-12-08 12:32:50|||||||||400
1607430810000|2020-12-08 12:33:30|126.7|126.6|126.75|126.6|126.75|126.7|126.65|126.6|10188
1607430830000|2020-12-08 12:33:50|126.7|126.65|126.7|126.6|126.75|126.65|126.65|126.6|4421
1607430850000|2020-12-08 12:34:10|||||||||3923
1607430860000|2020-12-08 12:34:20|126.75|126.65|126.7|126.65|126.75|126.65|126.7|126.65|6968
1607430870000|2020-12-08 12:34:30|||||||||632
1607430880000|2020-12-08 12:34:40|126.65|126.6|126.6|126.55|126.7|126.6|126.6|126.55|11713
1607430890000|2020-12-08 12:34:50||126.5||126.5||126.5||126.5|78
1607430910000|2020-12-08 12:35:10|||||||||389
1607430920000|2020-12-08 12:35:20|||||||||1169
1607430930000|2020-12-08 12:35:30|126.65|126.55|126.65|126.55|126.7|126.55|126.65|126.55|34043
1607430940000|2020-12-08 12:35:40|126.7|126.6|126.7|126.55|126.75|126.6|126.7|126.55|4982
1607430950000|2020-12-08 12:35:50|126.75|126.6|126.6|126.5|126.75|126.65|126.55|126.5|15353
1607430960000|2020-12-08 12:36:00|126.65|126.55|126.7|126.65|126.75|126.7|126.65|126.55|162430
1607430970000|2020-12-08 12:36:10|126.75|126.6|126.75|126.65|126.75|126.65|126.75|126.6|8400
1607430980000|2020-12-08 12:36:20|126.7||126.75||126.75||126.7||300
1607431000000|2020-12-08 12:36:40|||||||||1000
1607431010000|2020-12-08 12:36:50|126.7|126.6|126.65|126.55|126.7|126.6|126.55|126.5|31261
1607431020000|2020-12-08 12:37:00|||||||||1445
1607431050000|2020-12-08 12:37:30|126.55|126.5|126.65|126.55|126.65|126.55|126.55|126.5|20574
1607431070000|2020-12-08 12:37:50||126.5||126.5||126.5||126.5|0
1607431080000|2020-12-08 12:38:00|126.6||126.6||126.6||126.6||108
1607431090000|2020-12-08 12:38:10|126.55|126.45|126.5|126.4|126.55|126.45|126.45|126.35|15208
1607431110000|2020-12-08 12:38:30|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.35|5389
1607431120000|2020-12-08 12:38:40|126.45||126.4||126.45||126.4||348
1607431130000|2020-12-08 12:38:50|126.45|126.4|126.5|126.4|126.5|126.4|126.45|126.4|4890
1607431150000|2020-12-08 12:39:10|126.55|126.45|126.55|126.45|126.55|126.5|126.5|126.45|20324
1607431160000|2020-12-08 12:39:20|126.5|126.5|126.5|126.45|126.5|126.5|126.5|126.45|4772
1607431170000|2020-12-08 12:39:30|126.45|126.4|126.4|126.35|126.45|126.4|126.4|126.35|2366
1607431180000|2020-12-08 12:39:40|||||||||10067
1607431190000|2020-12-08 12:39:50|||||||||1250
1607431200000|2020-12-08 12:40:00|126.35|126.3|126.35|126.25|126.4|126.35|126.35|126.25|11209
1607431210000|2020-12-08 12:40:10|||||||||2443
1607431230000|2020-12-08 12:40:30|||||||||11809
1607431240000|2020-12-08 12:40:40|126.3|126.2|126.3|126.2|126.3|126.2|126.3|126.2|16318
1607431250000|2020-12-08 12:40:50|||||||||359
1607431260000|2020-12-08 12:41:00|126.25|126.15|126.3|126.25|126.3|126.25|126.2|126.15|8038
1607431270000|2020-12-08 12:41:10|||||||||21693
1607431280000|2020-12-08 12:41:20||126.2||126.2||126.2||126.2|5313
1607431310000|2020-12-08 12:41:50||126.25||126.2||126.25||126.2|274
1607431320000|2020-12-08 12:42:00|126.35|126.25|126.35|126.2|126.35|126.3|126.3|126.2|15921
1607431330000|2020-12-08 12:42:10||126.25||126.25||126.25||126.2|3206
1607431340000|2020-12-08 12:42:20||126.3||126.3||126.3||126.3|2287
1607431350000|2020-12-08 12:42:30|||||||||15000
1607431380000|2020-12-08 12:43:00|126.4|126.4|126.45|126.35|126.5|126.4|126.4|126.35|5574
1607431390000|2020-12-08 12:43:10|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.35|9664
1607431400000|2020-12-08 12:43:20|126.45|126.35|126.4|126.35|126.45|126.35|126.4|126.35|4979
1607431410000|2020-12-08 12:43:30|126.45|126.4|126.5|126.35|126.5|126.45|126.45|126.35|11275
1607431420000|2020-12-08 12:43:40|||||||||383
1607431430000|2020-12-08 12:43:50|126.45|126.4|126.45|126.35|126.45|126.4|126.45|126.35|175
1607431440000|2020-12-08 12:44:00||126.4||126.4||126.4||126.4|8085
1607431450000|2020-12-08 12:44:10||126.35||126.4||126.4||126.35|1000
1607431470000|2020-12-08 12:44:30|||||||||742
1607431480000|2020-12-08 12:44:40|126.4|126.35|126.4|126.3|126.4|126.35|126.35|126.25|3798
1607431490000|2020-12-08 12:44:50|126.35||126.35||126.35||126.35||12819
1607431500000|2020-12-08 12:45:00|126.3|126.25|126.4|126.3|126.45|126.3|126.3|126.25|8667
1607431520000|2020-12-08 12:45:20|126.45|126.35|126.5|126.4|126.5|126.4|126.45|126.35|13541
1607431530000|2020-12-08 12:45:30|||||||||2500
1607431550000|2020-12-08 12:45:50|126.45|126.45|126.5|126.4|126.5|126.45|126.45|126.35|157
1607431560000|2020-12-08 12:46:00|126.45|126.35|126.45|126.3|126.45|126.35|126.4|126.3|7110
1607431570000|2020-12-08 12:46:10||126.4||126.3||126.4||126.3|11
1607431580000|2020-12-08 12:46:20|||||||||172
1607431590000|2020-12-08 12:46:30|||||||||2000
1607431600000|2020-12-08 12:46:40|||||||||4354
1607431610000|2020-12-08 12:46:50|||||||||2492
1607431620000|2020-12-08 12:47:00||126.35||126.35||126.35||126.3|880
1607431640000|2020-12-08 12:47:20|126.5|126.4|126.4|126.35|126.5|126.4|126.4|126.35|6633
1607431650000|2020-12-08 12:47:30|126.35|126.3|126.4|126.3|126.4|126.3|126.35|126.3|3133
1607431660000|2020-12-08 12:47:40|||||||||3956
1607431670000|2020-12-08 12:47:50|||||||||997
1607431690000|2020-12-08 12:48:10|126.45|126.35|126.5|126.35|126.5|126.4|126.4|126.35|13388
1607431700000|2020-12-08 12:48:20|126.45|126.3|126.5|126.35|126.5|126.35|126.4|126.3|7139
1607431720000|2020-12-08 12:48:40|||||||||2418
1607431730000|2020-12-08 12:48:50|||||||||19662
1607431740000|2020-12-08 12:49:00|126.45||126.5||126.5||126.45||356
1607431750000|2020-12-08 12:49:10|126.45|126.3|126.45|126.35|126.45|126.35|126.45|126.3|22040
1607431760000|2020-12-08 12:49:20|126.4|126.3|126.4|126.25|126.4|126.3|126.35|126.25|4459
1607431770000|2020-12-08 12:49:30|126.35||126.35||126.35||126.35||0
1607431790000|2020-12-08 12:49:50|126.3|126.2|126.35|126.2|126.35|126.25|126.25|126.15|6003
1607431800000|2020-12-08 12:50:00|126.4|126.35|126.4|126.25|126.4|126.35|126.35|126.25|24453
1607431820000|2020-12-08 12:50:20|126.35|126.2|126.35|126.2|126.35|126.25|126.35|126.2|6482
1607431830000|2020-12-08 12:50:30|||||||||782
1607431840000|2020-12-08 12:50:40|||||||||3565
1607431850000|2020-12-08 12:50:50|||||||||778
1607431860000|2020-12-08 12:51:00|||||||||5885
1607431900000|2020-12-08 12:51:40|||||||||3278
1607431920000|2020-12-08 12:52:00||126.25||126.25||126.25||126.25|8502
1607431930000|2020-12-08 12:52:10|||||||||4110
1607431940000|2020-12-08 12:52:20|126.4|126.3|126.4|126.3|126.4|126.35|126.35|126.3|305
1607431960000|2020-12-08 12:52:40|||||||||9070
1607431970000|2020-12-08 12:52:50|126.45|126.35|126.45|126.35|126.45|126.35|126.45|126.35|16674
1607431980000|2020-12-08 12:53:00|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.35|4963
1607432000000|2020-12-08 12:53:20||126.45||126.4||126.45||126.4|4983
1607432010000|2020-12-08 12:53:30||126.45||126.45||126.45||126.45|482
1607432020000|2020-12-08 12:53:40|126.55|126.5|126.6|126.5|126.6|126.5|126.55|126.45|18511
1607432030000|2020-12-08 12:53:50|||||||||5200
1607432040000|2020-12-08 12:54:00|126.65|126.55|126.6|126.5|126.65|126.6|126.6|126.5|18634
1607432050000|2020-12-08 12:54:10|126.65|126.55|126.65|126.55|126.65|126.55|126.6|126.55|6172
1607432060000|2020-12-08 12:54:20|||||||||1825
1607432070000|2020-12-08 12:54:30|||||||||782
1607432080000|2020-12-08 12:54:40||126.6||126.55||126.6||126.55|2260
1607432090000|2020-12-08 12:54:50|126.6|126.5|126.65|126.55|126.65|126.55|126.6|126.5|14136
1607432130000|2020-12-08 12:55:30|||||||||500
1607432140000|2020-12-08 12:55:40||126.5||126.55||126.55||126.5|1752
1607432150000|2020-12-08 12:55:50|126.6|126.5|126.5|126.45|126.6|126.5|126.5|126.45|2755
1607432160000|2020-12-08 12:56:00|||||||||609
1607432170000|2020-12-08 12:56:10||126.4||126.45||126.45||126.4|7618
1607432180000|2020-12-08 12:56:20|126.55|126.5|126.55|126.4|126.55|126.5|126.5|126.4|11194
1607432190000|2020-12-08 12:56:30|126.5|126.5|126.5|126.4|126.5|126.5|126.5|126.4|95
1607432200000|2020-12-08 12:56:40|126.55|126.45|126.55|126.4|126.55|126.45|126.55|126.4|2350
1607432210000|2020-12-08 12:56:50||126.45||126.5||126.5||126.4|2354
1607432220000|2020-12-08 12:57:00|126.5|126.45|126.5|126.4|126.55|126.45|126.5|126.4|8112
1607432230000|2020-12-08 12:57:10|126.55|126.45|126.55|126.45|126.55|126.5|126.55|126.45|3457
1607432250000|2020-12-08 12:57:30||126.5||126.45||126.5||126.45|22380
1607432290000|2020-12-08 12:58:10|126.5||126.55||126.55||126.5||2398
1607432300000|2020-12-08 12:58:20|126.6|126.5|126.65|126.55|126.65|126.55|126.6|126.45|12027
1607432320000|2020-12-08 12:58:40||126.6||126.6||126.6||126.55|2106
1607432340000|2020-12-08 12:59:00|126.7|126.65|126.75|126.65|126.75|126.65|126.7|126.6|3099
1607432350000|2020-12-08 12:59:10|||||||||385
1607432360000|2020-12-08 12:59:20|||||||||1407
1607432370000|2020-12-08 12:59:30|126.7|126.6|126.65|126.6|126.7|126.6|126.65|126.6|11978
1607432380000|2020-12-08 12:59:40|126.7|126.55|126.7|126.6|126.7|126.6|126.5|126.45|56155
1607432390000|2020-12-08 12:59:50|||||||||98
1607432400000|2020-12-08 13:00:00|||||||||782
1607432410000|2020-12-08 13:00:10|126.65|126.55|126.65|126.55|126.65|126.55|126.6|126.5|14071
1607432420000|2020-12-08 13:00:20||126.6||126.6||126.6||126.6|0
1607432430000|2020-12-08 13:00:30||126.55||126.55||126.55||126.55|0
1607432450000|2020-12-08 13:00:50|126.7|126.6|126.7|126.6|126.7|126.6|126.7|126.6|1649
1607432460000|2020-12-08 13:01:00|||||||||2398
1607432470000|2020-12-08 13:01:10|||||||||1000
1607432480000|2020-12-08 13:01:20|||||||||3000
1607432500000|2020-12-08 13:01:40|126.75|126.65|126.7|126.6|126.75|126.65|126.7|126.6|38595
1607432510000|2020-12-08 13:01:50|||||||||56530
1607432520000|2020-12-08 13:02:00|||||||||405
1607432530000|2020-12-08 13:02:10||126.65||126.65||126.65||126.65|607
1607432540000|2020-12-08 13:02:20|||||||||394
1607432560000|2020-12-08 13:02:40|126.65|126.6|126.55|126.5|126.65|126.6|126.55|126.5|18333
1607432570000|2020-12-08 13:02:50|126.6||126.6||126.6||126.6||6944
1607432590000|2020-12-08 13:03:10|126.65|126.55|126.65|126.55|126.65|126.6|126.65|126.55|6398
1607432610000|2020-12-08 13:03:30|126.7|126.6|126.7|126.55|126.7|126.6|126.7|126.55|2000
1607432620000|2020-12-08 13:03:40|126.75|126.6|126.75|126.65|126.75|126.7|126.75|126.6|7052
1607432640000|2020-12-08 13:04:00||126.7||126.7||126.7||126.7|30
1607432650000|2020-12-08 13:04:10|126.8|126.75|127|126.9|127|126.9|126.8|126.75|38679
1607432660000|2020-12-08 13:04:20|||||||||3756
1607432670000|2020-12-08 13:04:30||126.95||126.9||126.95||126.9|8613
1607432700000|2020-12-08 13:05:00|||||||||479
1607432710000|2020-12-08 13:05:10|126.95|126.85|126.95|126.85|126.95|126.85|126.95|126.8|11638
1607432770000|2020-12-08 13:06:10|||||||||23392
1607432780000|2020-12-08 13:06:20|127|127|126.9|126.8|127.05|127|126.9|126.8|40847
1607432800000|2020-12-08 13:06:40|||||||||216
1607432810000|2020-12-08 13:06:50|126.85|126.75|126.8|126.7|126.85|126.75|126.75|126.7|21276
1607432820000|2020-12-08 13:07:00|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.65|2651
1607432830000|2020-12-08 13:07:10|126.8|126.7|126.8|126.7|126.8|126.7|126.8|126.7|321
1607432840000|2020-12-08 13:07:20|||||||||500
1607432850000|2020-12-08 13:07:30|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.65|30986
1607432860000|2020-12-08 13:07:40|126.7|126.6|126.65|126.55|126.7|126.6|126.65|126.55|4864
1607432870000|2020-12-08 13:07:50|126.6|126.5|126.65|126.55|126.65|126.55|126.55|126.5|6549
1607432880000|2020-12-08 13:08:00|126.6|126.5|126.65|126.6|126.7|126.6|126.6|126.5|11536
1607432910000|2020-12-08 13:08:30|||||||||394
1607432920000|2020-12-08 13:08:40|126.7|126.65|126.8|126.75|126.8|126.75|126.7|126.65|13280
1607432930000|2020-12-08 13:08:50|126.85|126.7|126.8|126.7|126.85|126.7|126.8|126.7|151
1607432970000|2020-12-08 13:09:30|||||||||5000
1607432990000|2020-12-08 13:09:50|126.75|126.65|126.8|126.65|126.8|126.65|126.7|126.6|4437
1607433000000|2020-12-08 13:10:00|||||||||350
1607433030000|2020-12-08 13:10:30|||||||||1029
1607433040000|2020-12-08 13:10:40|||||||||1000
1607433060000|2020-12-08 13:11:00|||||||||1286
1607433070000|2020-12-08 13:11:10|||||||||11000
1607433080000|2020-12-08 13:11:20|126.75|126.6|126.7|126.55|126.75|126.6|126.7|126.55|5748
1607433090000|2020-12-08 13:11:30|||||||||290
1607433100000|2020-12-08 13:11:40|126.65|126.5|126.6|126.5|126.65|126.5|126.6|126.5|3059
1607433110000|2020-12-08 13:11:50|||||||||895
1607433120000|2020-12-08 13:12:00|||||||||1659
1607433160000|2020-12-08 13:12:40|126.65|126.55|126.65|126.5|126.7|126.55|126.65|126.5|5976
1607433170000|2020-12-08 13:12:50||126.55||126.55||126.55||126.55|7853
1607433180000|2020-12-08 13:13:00|126.7|126.6|126.75|126.6|126.75|126.6|126.7|126.6|7431
1607433190000|2020-12-08 13:13:10|||||||||800
1607433200000|2020-12-08 13:13:20|126.7||126.7||126.7||126.7||5
1607433210000|2020-12-08 13:13:30|126.75|126.65|126.8|126.65|126.8|126.65|126.75|126.65|6659
1607433230000|2020-12-08 13:13:50||126.7||126.7||126.7||126.7|2427
1607433240000|2020-12-08 13:14:00|126.85|126.75|126.9|126.8|126.9|126.8|126.85|126.7|2250
1607433250000|2020-12-08 13:14:10|126.95|126.85|126.95|126.85|126.95|126.85|126.95|126.85|200
1607433260000|2020-12-08 13:14:20|126.9|126.8|126.9|126.85|126.95|126.9|126.9|126.8|3075
1607433270000|2020-12-08 13:14:30||126.8||126.8||126.8||126.8|1393
1607433290000|2020-12-08 13:14:50|||||||||6289
1607433300000|2020-12-08 13:15:00|126.85|126.75|126.85|126.75|126.85|126.75|126.75|126.7|5050
1607433310000|2020-12-08 13:15:10|126.9|126.8|127|126.85|127|126.9|126.9|126.8|14229
1607433320000|2020-12-08 13:15:20|126.95|126.9|126.95|126.85|126.95|126.9|126.95|126.85|40
1607433330000|2020-12-08 13:15:30|||||||||27433
1607433340000|2020-12-08 13:15:40|||||||||4000
1607433350000|2020-12-08 13:15:50|127||126.95||127||126.95||2195
1607433360000|2020-12-08 13:16:00|126.9|126.8|126.8|126.7|126.9|126.8|126.75|126.7|27245
1607433370000|2020-12-08 13:16:10|126.85|126.75|126.75|126.65|126.85|126.75|126.7|126.6|19447
1607433380000|2020-12-08 13:16:20|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.7|6549
1607433390000|2020-12-08 13:16:30|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.75|6057
1607433400000|2020-12-08 13:16:40||126.85||126.85||126.85||126.85|2969
1607433410000|2020-12-08 13:16:50||126.8||126.8||126.85||126.8|0
1607433420000|2020-12-08 13:17:00|126.95|126.85|127|126.85|127|126.9|126.95|126.85|10521
1607433430000|2020-12-08 13:17:10|127.05|126.95|127.05|126.95|127.05|126.95|127|126.95|131
1607433440000|2020-12-08 13:17:20|127|126.9|127|126.85|127|126.9|126.9|126.8|4030
1607433450000|2020-12-08 13:17:30|||||||||1640
1607433470000|2020-12-08 13:17:50|127.05|126.9|126.9|126.8|127.05|126.9|126.9|126.8|5474
1607433480000|2020-12-08 13:18:00|126.95|126.85|126.95|126.8|126.95|126.85|126.95|126.8|29027
1607433490000|2020-12-08 13:18:10||126.85||126.85||126.85||126.85|0
1607433500000|2020-12-08 13:18:20|127|126.9|127|126.85|127|126.9|127|126.85|1762
1607433510000|2020-12-08 13:18:30||126.9||126.85||126.9||126.85|0
1607433540000|2020-12-08 13:19:00|127.05|126.9|127.05|127|127.05|127|127.05|126.9|2449
1607433550000|2020-12-08 13:19:10|127|126.95|127|126.85|127.05|126.95|127|126.85|2748
1607433560000|2020-12-08 13:19:20|127.05|126.9|127.05|126.9|127.05|126.9|127.05|126.85|13466
1607433570000|2020-12-08 13:19:30|127|126.85|126.95|126.85|127|126.85|126.95|126.85|12
1607433580000|2020-12-08 13:19:40||126.9||126.85||126.9||126.85|1082
1607433600000|2020-12-08 13:20:00|127|126.9|127.15|127|127.15|127.05|127|126.9|25055
1607433630000|2020-12-08 13:20:30|||||||||3907
1607433640000|2020-12-08 13:20:40|127.2||127.2||127.2||127.15||54
1607433650000|2020-12-08 13:20:50|127.15|127.05|127.15|127.05|127.2|127.1|127.15|127.05|250
1607433660000|2020-12-08 13:21:00|127.2|127.2|127.2|127.1|127.25|127.2|127.15|127.05|33008
1607433670000|2020-12-08 13:21:10|127.25|127.15|127.25|127.15|127.3|127.15|127.2|127.15|7300
1607433680000|2020-12-08 13:21:20|127.3|127.2|127.35|127.2|127.35|127.2|127.3|127.2|728
1607433690000|2020-12-08 13:21:30|127.4|127.4|127.15|127.05|127.45|127.4|127.15|127.05|43960
1607433700000|2020-12-08 13:21:40|||||||||2000
1607433710000|2020-12-08 13:21:50|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|14656
1607433720000|2020-12-08 13:22:00|127.25|127.15|127.35|127.2|127.35|127.2|127.25|127.15|7010
1607433730000|2020-12-08 13:22:10|127.3|127.15|127.2|127.05|127.3|127.15|127.2|127.05|41807
1607433750000|2020-12-08 13:22:30|||||||||2674
1607433770000|2020-12-08 13:22:50|127.25|127.1|127.2|127.05|127.3|127.1|127.2|127.05|13858
1607433780000|2020-12-08 13:23:00||127.1||127.1||127.1||127.1|1163
1607433790000|2020-12-08 13:23:10|||||||||1169
1607433800000|2020-12-08 13:23:20|127.25|127.15|127.25|127.15|127.3|127.15|127.25|127.15|9681
1607433810000|2020-12-08 13:23:30|||||||||23451
1607433820000|2020-12-08 13:23:40|127.3|127.2|127.35|127.2|127.35|127.25|127.3|127.2|21964
1607433830000|2020-12-08 13:23:50|127.3|127.25|127.4|127.25|127.4|127.25|127.3|127.25|2000
1607433840000|2020-12-08 13:24:00|||||||||500
1607433850000|2020-12-08 13:24:10|127.45|127.3|127.5|127.4|127.5|127.4|127.45|127.3|24336
1607433860000|2020-12-08 13:24:20|127.55|127.45|127.45|127.35|127.65|127.45|127.45|127.35|60771
1607433870000|2020-12-08 13:24:30|127.4|127.3|127.25|127.2|127.4|127.3|127.25|127.2|9054
1607433890000|2020-12-08 13:24:50|127.2|127.15|127.25|127.1|127.25|127.15|127.1|127.05|16173
1607433900000|2020-12-08 13:25:00|127.2||127.2||127.2||127.2||991
1607433920000|2020-12-08 13:25:20|||||||||5985
1607433930000|2020-12-08 13:25:30|127.15|127.05|127.15|127|127.15|127.05|127.05|126.95|5628
1607433950000|2020-12-08 13:25:50|||||||||1300
1607433960000|2020-12-08 13:26:00|127.2|127.05|127.2|127.1|127.2|127.1|127.2|127.05|2528
1607433990000|2020-12-08 13:26:30|127.25|127.15|127.25|127.1|127.3|127.25|127.2|127.1|7611
1607434000000|2020-12-08 13:26:40|||||||||2357
1607434010000|2020-12-08 13:26:50|127.3|127.15|127.3|127.15|127.3|127.2|127.3|127.15|2263
1607434020000|2020-12-08 13:27:00|127.25|127.1|127.25|127.15|127.25|127.15|127.25|127.1|70
1607434030000|2020-12-08 13:27:10|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|2570
1607434040000|2020-12-08 13:27:20|||||||||6495
1607434050000|2020-12-08 13:27:30|127.35|127.25|127.4|127.35|127.4|127.35|127.35|127.25|14815
1607434060000|2020-12-08 13:27:40|127.45|127.3|127.45|127.35|127.45|127.35|127.45|127.3|2938
1607434070000|2020-12-08 13:27:50|127.5|127.4|127.5|127.35|127.5|127.45|127.5|127.35|6030
1607434080000|2020-12-08 13:28:00||127.4||127.4||127.4||127.35|14012
1607434090000|2020-12-08 13:28:10||127.35||127.35||127.4||127.35|3973
1607434100000|2020-12-08 13:28:20||127.4||127.4||127.4||127.4|3
1607434130000|2020-12-08 13:28:50|||||||||2000
1607434140000|2020-12-08 13:29:00|127.45|127.35|127.5|127.35|127.5|127.35|127.4|127.35|6772
1607434150000|2020-12-08 13:29:10|127.45|127.3|127.45|127.3|127.5|127.3|127.45|127.3|763
1607434160000|2020-12-08 13:29:20|127.5|127.35|127.5|127.35|127.5|127.4|127.5|127.35|4423
1607434170000|2020-12-08 13:29:30|127.55|127.4|127.55|127.4|127.55|127.45|127.55|127.4|2742
1607434190000|2020-12-08 13:29:50|||||||||854
1607434210000|2020-12-08 13:30:10|127.6|127.45|127.55|127.4|127.6|127.5|127.55|127.4|11793
1607434220000|2020-12-08 13:30:20|127.5||127.5||127.5||127.5||140
1607434230000|2020-12-08 13:30:30|127.45|127.45|127.4|127.25|127.45|127.45|127.3|127.25|17586
1607434240000|2020-12-08 13:30:40|||||||||56
1607434250000|2020-12-08 13:30:50|127.45|127.3|127.55|127.4|127.55|127.4|127.45|127.3|9449
1607434270000|2020-12-08 13:31:10|127.6|127.45|127.6|127.45|127.6|127.5|127.55|127.45|6454
1607434280000|2020-12-08 13:31:20|||||||||1164
1607434290000|2020-12-08 13:31:30|||||||||7400
1607434300000|2020-12-08 13:31:40|127.55|127.5|127.6|127.5|127.6|127.5|127.55|127.5|2000
1607434310000|2020-12-08 13:31:50|||||||||9539
1607434330000|2020-12-08 13:32:10|127.65|127.55|127.7|127.6|127.7|127.6|127.65|127.55|16979
1607434340000|2020-12-08 13:32:20|||||||||700
1607434350000|2020-12-08 13:32:30|127.6|127.55|127.7|127.55|127.7|127.55|127.6|127.5|40
1607434360000|2020-12-08 13:32:40|127.65||127.65||127.65||127.65||0
1607434370000|2020-12-08 13:32:50|127.7||127.7||127.7||127.7||1165
1607434380000|2020-12-08 13:33:00|||||||||11679
1607434390000|2020-12-08 13:33:10|127.65|127.5|127.55|127.5|127.65|127.5|127.55|127.5|8091
1607434400000|2020-12-08 13:33:20|127.5|127.45|127.55|127.45|127.55|127.45|127.5|127.45|3618
1607434420000|2020-12-08 13:33:40|||||||||13104
1607434430000|2020-12-08 13:33:50|||||||||1001
1607434440000|2020-12-08 13:34:00|127.5|127.4|127.45|127.35|127.5|127.4|127.4|127.35|28022
1607434450000|2020-12-08 13:34:10|127.4|127.3|127.4|127.25|127.4|127.3|127.4|127.25|12562
1607434460000|2020-12-08 13:34:20|127.45|127.45|127.4|127.25|127.5|127.45|127.4|127.25|20281
1607434470000|2020-12-08 13:34:30|127.35|127.2|127.2|127.1|127.35|127.2|127.2|127.1|939
1607434490000|2020-12-08 13:34:50|127.15|127.05|127.15|127|127.2|127.05|127.05|127|52294
1607434500000|2020-12-08 13:35:00|127.1|127.05|127.2|127.05|127.2|127.05|127.1|127.05|2154
1607434510000|2020-12-08 13:35:10|127.15||127.2||127.2||127.15||987
1607434520000|2020-12-08 13:35:20|||||||||2129
1607434530000|2020-12-08 13:35:30|||||||||1555
1607434540000|2020-12-08 13:35:40|||||||||390
1607434550000|2020-12-08 13:35:50|127.15|127|126.85|126.7|127.15|127.05|126.85|126.7|28472
1607434560000|2020-12-08 13:36:00||126.75||126.7||126.75||126.7|4497
1607434570000|2020-12-08 13:36:10|||||||||349
1607434580000|2020-12-08 13:36:20||126.75||126.75||126.75||126.75|1844
1607434590000|2020-12-08 13:36:30|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|2895
1607434610000|2020-12-08 13:36:50|126.85|126.75|126.85|126.7|126.85|126.75|126.85|126.7|2935
1607434620000|2020-12-08 13:37:00|126.8||126.8||126.8||126.75||417
1607434630000|2020-12-08 13:37:10|126.75|126.75|126.8|126.7|126.8|126.75|126.75|126.7|7489
1607434640000|2020-12-08 13:37:20||126.65||126.7||126.7||126.65|63
1607434650000|2020-12-08 13:37:30|||||||||5000
1607434670000|2020-12-08 13:37:50|126.75|126.65|126.8|126.65|126.8|126.65|126.75|126.65|32
1607434680000|2020-12-08 13:38:00|126.75||126.75||126.8||126.75||862
1607434690000|2020-12-08 13:38:10|126.7|126.6|126.55|126.5|126.7|126.6|126.55|126.5|13106
1607434700000|2020-12-08 13:38:20|126.5|126.45|126.5|126.35|126.5|126.45|126.45|126.35|6947
1607434710000|2020-12-08 13:38:30|||||||||5527
1607434720000|2020-12-08 13:38:40|126.55|126.4|126.6|126.5|126.65|126.6|126.55|126.4|9385
1607434730000|2020-12-08 13:38:50|126.65||126.65||126.65||126.65||0
1607434740000|2020-12-08 13:39:00|||||||||800
1607434750000|2020-12-08 13:39:10|||||||||2521
1607434770000|2020-12-08 13:39:30|126.6|126.45|126.5|126.4|126.6|126.45|126.5|126.4|35713
1607434780000|2020-12-08 13:39:40|||||||||20824
1607434790000|2020-12-08 13:39:50|126.55|126.45|126.7|126.55|126.7|126.6|126.55|126.45|26989
1607434800000|2020-12-08 13:40:00|||||||||10000
1607434820000|2020-12-08 13:40:20|||||||||7891
1607434850000|2020-12-08 13:40:50|126.75|126.6|126.8|126.65|126.85|126.75|126.75|126.6|5771
1607434860000|2020-12-08 13:41:00|126.75||126.75||126.75||126.75||0
1607434870000|2020-12-08 13:41:10|126.8||126.8||126.8||126.8||2280
1607434890000|2020-12-08 13:41:30|126.75|126.7|126.8|126.7|126.8|126.7|126.75|126.7|2888
1607434900000|2020-12-08 13:41:40|||||||||1180
1607434910000|2020-12-08 13:41:50|126.75|126.65|126.75|126.65|126.75|126.65|126.75|126.65|524
1607434920000|2020-12-08 13:42:00|126.8|126.7|126.75|126.65|126.8|126.7|126.75|126.65|5102
1607434930000|2020-12-08 13:42:10|126.8|126.7|126.75|126.7|126.8|126.7|126.75|126.65|0
1607434950000|2020-12-08 13:42:30|126.8|126.65|126.85|126.7|126.85|126.75|126.75|126.65|11679
1607434960000|2020-12-08 13:42:40|126.8|126.75|126.8|126.75|126.85|126.75|126.8|126.75|20
1607434970000|2020-12-08 13:42:50|||||||||668
1607434980000|2020-12-08 13:43:00|||||||||875
1607434990000|2020-12-08 13:43:10||126.7||126.7||126.7||126.7|211
1607435000000|2020-12-08 13:43:20||126.75||126.7||126.75||126.7|16946
1607435010000|2020-12-08 13:43:30|126.85|126.75|126.85|126.75|126.9|126.85|126.85|126.75|17422
1607435020000|2020-12-08 13:43:40|126.8|126.7|126.85|126.7|126.85|126.7|126.8|126.7|3
1607435030000|2020-12-08 13:43:50|||||||||75
1607435050000|2020-12-08 13:44:10|126.8|126.75|126.65|126.55|126.8|126.75|126.65|126.55|34986
1607435060000|2020-12-08 13:44:20|126.7|126.6|126.7|126.55|126.7|126.6|126.65|126.55|2100
1607435070000|2020-12-08 13:44:30|||||||||1126
1607435100000|2020-12-08 13:45:00|||||||||12034
1607435110000|2020-12-08 13:45:10|126.65|126.6|126.7|126.55|126.7|126.6|126.65|126.55|21609
1607435120000|2020-12-08 13:45:20|126.65||126.7||126.7||126.65||898
1607435140000|2020-12-08 13:45:40||126.6||126.55||126.6||126.55|7923
1607435150000|2020-12-08 13:45:50|126.65|126.5|126.6|126.5|126.7|126.5|126.6|126.5|2086
1607435160000|2020-12-08 13:46:00|126.55|126.45|126.55|126.45|126.6|126.45|126.55|126.45|12506
1607435170000|2020-12-08 13:46:10|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.4|5933
1607435180000|2020-12-08 13:46:20|126.45|126.35|126.55|126.45|126.55|126.45|126.45|126.35|34448
1607435190000|2020-12-08 13:46:30||126.5||126.45||126.5||126.45|889
1607435210000|2020-12-08 13:46:50|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.4|1606
1607435220000|2020-12-08 13:47:00|126.55|126.35|126.55|126.45|126.55|126.45|126.55|126.35|14054
1607435250000|2020-12-08 13:47:30|||||||||15510
1607435260000|2020-12-08 13:47:40|126.6|126.5|126.65|126.5|126.7|126.6|126.6|126.5|10836
1607435270000|2020-12-08 13:47:50|126.6|126.55|126.65|126.5|126.65|126.55|126.6|126.5|0
1607435280000|2020-12-08 13:48:00|126.6||126.65||126.65||126.6||11678
1607435290000|2020-12-08 13:48:10|126.6|126.55|126.65|126.5|126.65|126.55|126.6|126.5|1995
1607435300000|2020-12-08 13:48:20|126.6||126.6||126.6||126.6||10000
1607435310000|2020-12-08 13:48:30|126.55|126.45|126.45|126.4|126.55|126.45|126.45|126.4|14819
1607435320000|2020-12-08 13:48:40|126.4|126.35|126.5|126.4|126.55|126.4|126.4|126.3|13342
1607435330000|2020-12-08 13:48:50|126.55|126.45|126.6|126.45|126.6|126.5|126.55|126.45|2703
1607435340000|2020-12-08 13:49:00|||||||||6198
1607435350000|2020-12-08 13:49:10||126.5||126.45||126.5||126.45|87
1607435370000|2020-12-08 13:49:30|||||||||2426
1607435380000|2020-12-08 13:49:40|126.55|126.4|126.55|126.4|126.55|126.4|126.5|126.4|2458
1607435390000|2020-12-08 13:49:50|126.5||126.5||126.5||126.5||10001
1607435400000|2020-12-08 13:50:00|126.45|126.35|126.45|126.35|126.45|126.35|126.4|126.3|4547
1607435410000|2020-12-08 13:50:10|||||||||8442
1607435420000|2020-12-08 13:50:20|126.4|126.3|126.4|126.3|126.4|126.3|126.4|126.3|565
1607435430000|2020-12-08 13:50:30|||||||||777
1607435440000|2020-12-08 13:50:40|126.35|126.25|126.3|126.2|126.35|126.25|126.3|126.2|2475
1607435460000|2020-12-08 13:51:00|||||||||167
1607435470000|2020-12-08 13:51:10|||||||||1768
1607435500000|2020-12-08 13:51:40|126.35|126.25|126.3|126.25|126.4|126.3|126.3|126.25|12375
1607435510000|2020-12-08 13:51:50||126.2||126.2||126.2||126.2|2938
1607435520000|2020-12-08 13:52:00|126.35|126.25|126.45|126.35|126.45|126.4|126.35|126.25|61065
1607435530000|2020-12-08 13:52:10|||||||||875
1607435540000|2020-12-08 13:52:20|||||||||204
1607435560000|2020-12-08 13:52:40|126.4|126.3|126.45|126.3|126.45|126.35|126.35|126.3|16877
1607435570000|2020-12-08 13:52:50||126.35||126.35||126.35||126.3|5102
1607435580000|2020-12-08 13:53:00|||||||||3444
1607435590000|2020-12-08 13:53:10|||||||||1566
1607435600000|2020-12-08 13:53:20||126.3||126.3||126.35||126.3|1315
1607435610000|2020-12-08 13:53:30|126.5|126.35|126.5|126.4|126.5|126.4|126.45|126.35|13508
1607435620000|2020-12-08 13:53:40|126.45|126.35|126.5|126.4|126.5|126.4|126.45|126.35|7718
1607435630000|2020-12-08 13:53:50|||||||||13027
1607435640000|2020-12-08 13:54:00||126.45||126.45||126.45||126.45|339
1607435650000|2020-12-08 13:54:10|126.55|126.5|126.5|126.4|126.55|126.5|126.45|126.4|17849
1607435660000|2020-12-08 13:54:20|||||||||30943
1607435670000|2020-12-08 13:54:30||126.45||126.4||126.45||126.4|5482
1607435680000|2020-12-08 13:54:40|||||||||2369
1607435720000|2020-12-08 13:55:20|126.55|126.45|126.55|126.45|126.55|126.45|126.55|126.45|12011
1607435730000|2020-12-08 13:55:30|126.5|126.4|126.55|126.45|126.55|126.45|126.5|126.4|2768
1607435740000|2020-12-08 13:55:40|||||||||389
1607435750000|2020-12-08 13:55:50|126.5|126.4|126.55|126.45|126.55|126.45|126.45|126.4|14253
1607435760000|2020-12-08 13:56:00|126.6|126.5|126.6|126.5|126.6|126.55|126.6|126.5|7580
1607435770000|2020-12-08 13:56:10|126.55|126.45|126.55|126.45|126.6|126.5|126.45|126.4|26477
1607435780000|2020-12-08 13:56:20|126.5|126.4|126.55|126.45|126.55|126.45|126.5|126.4|25353
1607435790000|2020-12-08 13:56:30||126.5||126.45||126.5||126.45|20
1607435800000|2020-12-08 13:56:40|126.5|126.4|126.55|126.45|126.55|126.45|126.5|126.4|13254
1607435810000|2020-12-08 13:56:50|||||||||330
1607435820000|2020-12-08 13:57:00|126.45|126.4|126.55|126.45|126.55|126.45|126.45|126.4|3756
1607435830000|2020-12-08 13:57:10|126.5|126.5|126.55|126.5|126.55|126.5|126.45|126.4|15235
1607435840000|2020-12-08 13:57:20|126.6|126.45|126.6|126.5|126.65|126.55|126.6|126.45|10548
1607435850000|2020-12-08 13:57:30|126.55|126.55|126.6|126.5|126.6|126.55|126.55|126.5|5000
1607435860000|2020-12-08 13:57:40|||||||||1580
1607435870000|2020-12-08 13:57:50||126.55||126.55||126.55||126.55|28016
1607435890000|2020-12-08 13:58:10|||||||||6082
1607435900000|2020-12-08 13:58:20|126.65|126.6|126.65|126.55|126.65|126.6|126.6|126.5|13614
1607435930000|2020-12-08 13:58:50|126.6|126.5|126.6|126.5|126.65|126.55|126.55|126.5|13542
1607435950000|2020-12-08 13:59:10|||||||||3950
1607435960000|2020-12-08 13:59:20||126.55||126.55||126.55||126.55|11982
1607435980000|2020-12-08 13:59:40|126.65|126.6|126.65|126.55|126.65|126.6|126.65|126.55|6209
1607435990000|2020-12-08 13:59:50|||||||||2671
1607436010000|2020-12-08 14:00:10|126.6|126.5|126.55|126.45|126.6|126.5|126.4|126.35|65093
1607436020000|2020-12-08 14:00:20|126.6|126.5|126.6|126.5|126.65|126.55|126.55|126.45|62168
1607436030000|2020-12-08 14:00:30|126.55||126.55||126.55||126.55||0
1607436040000|2020-12-08 14:00:40|||||||||776
1607436050000|2020-12-08 14:00:50|126.5|126.45|126.55|126.45|126.55|126.45|126.5|126.4|9979
1607436060000|2020-12-08 14:01:00|||||||||150
1607436070000|2020-12-08 14:01:10|||||||||7857
1607436090000|2020-12-08 14:01:30|126.5|126.4|126.5|126.4|126.55|126.45|126.5|126.4|6641
1607436100000|2020-12-08 14:01:40|126.55|126.45|126.65|126.55|126.65|126.6|126.5|126.45|67667
1607436110000|2020-12-08 14:01:50|||||||||5000
1607436120000|2020-12-08 14:02:00|126.6|126.5|126.65|126.5|126.65|126.5|126.6|126.5|2583
1607436130000|2020-12-08 14:02:10||126.55||126.5||126.55||126.5|547
1607436140000|2020-12-08 14:02:20|126.6|126.55|126.6|126.5|126.7|126.6|126.6|126.5|23999
1607436170000|2020-12-08 14:02:50|126.65|126.55|126.75|126.65|126.75|126.65|126.65|126.55|13248
1607436190000|2020-12-08 14:03:10|126.8|126.7|126.9|126.75|126.9|126.75|126.8|126.7|10519
1607436200000|2020-12-08 14:03:20|126.95|126.8|126.95|126.85|126.95|126.85|126.95|126.8|4146
1607436210000|2020-12-08 14:03:30|127|126.9|127.2|127.15|127.2|127.15|127|126.9|30578
1607436220000|2020-12-08 14:03:40|127.15|127.1|127.15|127.05|127.15|127.15|127.1|127.05|12286
1607436230000|2020-12-08 14:03:50|127.1|127|127.1|126.95|127.1|127|127.1|126.95|21150
1607436270000|2020-12-08 14:04:30|127.05||127.05||127.05||127||1515
1607436280000|2020-12-08 14:04:40|||||||||11557
1607436290000|2020-12-08 14:04:50|||||||||742
1607436300000|2020-12-08 14:05:00|127|127|126.95|126.85|127.05|127|126.95|126.85|9372
1607436320000|2020-12-08 14:05:20|126.9|126.8|126.9|126.75|126.9|126.8|126.8|126.75|7888
1607436330000|2020-12-08 14:05:30|||||||||23516
1607436340000|2020-12-08 14:05:40|126.95|126.9|127.05|126.95|127.05|126.95|126.95|126.8|25028
1607436350000|2020-12-08 14:05:50||126.9||126.9||126.9||126.9|1565
1607436360000|2020-12-08 14:06:00|||||||||393
1607436370000|2020-12-08 14:06:10|127.1|126.95|127|126.9|127.1|127|126.95|126.85|21791
1607436380000|2020-12-08 14:06:20|126.95|126.85|127|126.9|127|126.9|126.95|126.85|2139
1607436390000|2020-12-08 14:06:30|126.95|126.85|127|126.9|127|126.9|126.95|126.85|776
1607436400000|2020-12-08 14:06:40|127.05||127.05||127.05||127.05||41431
1607436420000|2020-12-08 14:07:00|127|126.85|126.95|126.9|127|126.9|126.95|126.85|17006
1607436440000|2020-12-08 14:07:20|127||127.05||127.05||127||587
1607436450000|2020-12-08 14:07:30|127.1|126.95|127.1|126.95|127.1|126.95|127.1|126.95|15
1607436460000|2020-12-08 14:07:40|||||||||225
1607436470000|2020-12-08 14:07:50|||||||||1000
1607436490000|2020-12-08 14:08:10|127.15|127|127.15|127.05|127.15|127.05|127.15|127|10623
1607436500000|2020-12-08 14:08:20|127.2||127.2||127.2||127.2||0
1607436510000|2020-12-08 14:08:30|||||||||205
1607436520000|2020-12-08 14:08:40|127.25|127.1|127.25|127.15|127.25|127.15|127.25|127.1|364
1607436530000|2020-12-08 14:08:50|||||||||3900
1607436540000|2020-12-08 14:09:00|127.3|127.2|127.2|127.15|127.3|127.25|127.2|127.15|37271
1607436550000|2020-12-08 14:09:10|127.15|127.1|127.15|127.05|127.15|127.1|127.1|127.05|8691
1607436560000|2020-12-08 14:09:20|||||||||208
1607436570000|2020-12-08 14:09:30|||||||||779
1607436580000|2020-12-08 14:09:40|127.2|127.1|127.2|127.05|127.2|127.1|127.2|127.05|100
1607436590000|2020-12-08 14:09:50|||||||||60
1607436620000|2020-12-08 14:10:20|127.15|127|127.1|126.95|127.15|127|127.1|126.95|7202
1607436630000|2020-12-08 14:10:30|127.15|127|127.1|127|127.15|127|127.1|127|3320
1607436640000|2020-12-08 14:10:40|127.15||127.1||127.15||127.1||3908
1607436650000|2020-12-08 14:10:50|127.05|126.95|127.05|126.95|127.05|126.95|127|126.9|2391
1607436670000|2020-12-08 14:11:10||127||127||127||127|96
1607436680000|2020-12-08 14:11:20|||||||||437
1607436690000|2020-12-08 14:11:30|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127.05|44161
1607436710000|2020-12-08 14:11:50|||||||||388
1607436720000|2020-12-08 14:12:00|||||||||779
1607436730000|2020-12-08 14:12:10|127.2|127.1|127.25|127.15|127.25|127.15|127.2|127.1|8700
1607436740000|2020-12-08 14:12:20|127.3|127.2|127.4|127.25|127.4|127.3|127.3|127.2|3604
1607436750000|2020-12-08 14:12:30|||||||||373
1607436760000|2020-12-08 14:12:40||127.3||127.3||127.3||127.3|0
1607436780000|2020-12-08 14:13:00||127.35||127.3||127.35||127.3|13208
1607436800000|2020-12-08 14:13:20|||||||||771
1607436810000|2020-12-08 14:13:30|||||||||299
1607436820000|2020-12-08 14:13:40|127.35|127.35|127.4|127.35|127.4|127.35|127.35|127.35|1923
1607436830000|2020-12-08 14:13:50|127.35|127.3|127.4|127.25|127.4|127.3|127.3|127.2|9690
1607436840000|2020-12-08 14:14:00|||||||||2355
1607436850000|2020-12-08 14:14:10|127.35|127.35|127.4|127.25|127.4|127.35|127.35|127.25|4886
1607436860000|2020-12-08 14:14:20|||||||||1969
1607436880000|2020-12-08 14:14:40|||||||||320
1607436890000|2020-12-08 14:14:50|127.45|127.3|127.45|127.35|127.45|127.35|127.45|127.3|9573
1607436900000|2020-12-08 14:15:00|||||||||48632
1607436920000|2020-12-08 14:15:20|127.5|127.4|127.5|127.4|127.5|127.4|127.5|127.4|5209
1607436960000|2020-12-08 14:16:00|127.45|127.35|127.35|127.25|127.45|127.35|127.3|127.25|40054
1607436970000|2020-12-08 14:16:10|127.4|127.3|127.35|127.25|127.4|127.3|127.35|127.25|10852
1607436980000|2020-12-08 14:16:20|127.3|127.2|127.25|127.15|127.3|127.2|127.25|127.15|2691
1607436990000|2020-12-08 14:16:30|127.3||127.3||127.3||127.3||400
1607437000000|2020-12-08 14:16:40|||||||||3904
1607437020000|2020-12-08 14:17:00|127.25||127.25||127.25||127.25||4
1607437030000|2020-12-08 14:17:10|127.3||127.3||127.3||127.25||225
1607437040000|2020-12-08 14:17:20|||||||||1342
1607437050000|2020-12-08 14:17:30|||||||||3394
1607437070000|2020-12-08 14:17:50|||||||||1171
1607437090000|2020-12-08 14:18:10|127.25||127.25||127.25||127.25||487
1607437100000|2020-12-08 14:18:20|127.3|127.2|127.3|127.15|127.3|127.2|127.3|127.15|16553
1607437110000|2020-12-08 14:18:30|||||||||1209
1607437160000|2020-12-08 14:19:20|||||||||1225
1607437170000|2020-12-08 14:19:30||127.2||127.2||127.2||127.2|2476
1607437190000|2020-12-08 14:19:50|127.25||127.3||127.3||127.25||8141
1607437200000|2020-12-08 14:20:00|||||||||100
1607437210000|2020-12-08 14:20:10||127.25||127.2||127.25||127.2|4198
1607437230000|2020-12-08 14:20:30|127.35|127.25|127.35|127.25|127.35|127.25|127.35|127.25|6851
1607437240000|2020-12-08 14:20:40|||||||||310
1607437250000|2020-12-08 14:20:50|127.3|127.2|127.3|127.2|127.3|127.2|127.25|127.2|9728
1607437260000|2020-12-08 14:21:00|127.35|127.3|127.3|127.2|127.35|127.3|127.3|127.2|8579
1607437300000|2020-12-08 14:21:40|127.25|127.15|127.25|127.15|127.25|127.15|127.2|127.15|9882
1607437310000|2020-12-08 14:21:50|||||||||3370
1607437320000|2020-12-08 14:22:00|||||||||2209
1607437340000|2020-12-08 14:22:20|||||||||17864
1607437350000|2020-12-08 14:22:30|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|8461
1607437360000|2020-12-08 14:22:40|||||||||13299
1607437370000|2020-12-08 14:22:50|127.25|127.15|127.2|127.1|127.25|127.15|127.2|127.1|2990
1607437380000|2020-12-08 14:23:00|||||||||3931
1607437390000|2020-12-08 14:23:10|127.15|127.05|127|126.9|127.15|127.05|126.95|126.9|37261
1607437400000|2020-12-08 14:23:20|127.1|126.95|127.1|126.95|127.1|127|127.1|126.95|7467
1607437410000|2020-12-08 14:23:30||127||127||127||127|0
1607437440000|2020-12-08 14:24:00|127.15|127.05|127.2|127.15|127.2|127.15|127.15|127.05|8023
1607437450000|2020-12-08 14:24:10||127.1||127.1||127.1||127.1|73
1607437470000|2020-12-08 14:24:30|127.25|127.15|127.2|127.1|127.25|127.15|127.2|127.1|14062
1607437490000|2020-12-08 14:24:50|127.25|127.15|127.25|127.15|127.25|127.15|127.25|127.15|6057
1607437500000|2020-12-08 14:25:00|127.2|127.1|127.2|127.05|127.2|127.1|127.2|127.05|3609
1607437510000|2020-12-08 14:25:10|||||||||1555
1607437520000|2020-12-08 14:25:20|||||||||27005
1607437540000|2020-12-08 14:25:40|127.15|127|126.95|126.85|127.15|127|126.9|126.85|35156
1607437560000|2020-12-08 14:26:00|127|126.9|127|126.85|127.05|126.9|126.95|126.85|2038
1607437570000|2020-12-08 14:26:10|||||||||2343
1607437600000|2020-12-08 14:26:40|||||||||1270
1607437620000|2020-12-08 14:27:00|||||||||7978
1607437650000|2020-12-08 14:27:30|||||||||5000
1607437660000|2020-12-08 14:27:40|||||||||1575
1607437670000|2020-12-08 14:27:50|||||||||393
1607437680000|2020-12-08 14:28:00|||||||||1500
1607437690000|2020-12-08 14:28:10|||||||||3278
1607437700000|2020-12-08 14:28:20||126.9||126.9||126.9||126.9|1205
1607437710000|2020-12-08 14:28:30|127.05|126.95|127.15|127.05|127.15|127.1|127.05|126.95|15170
1607437720000|2020-12-08 14:28:40|127.2|127.1|127.25|127.15|127.25|127.15|127.2|127.1|4677
1607437730000|2020-12-08 14:28:50|127.2|127.1|127.2|127.1|127.2|127.1|127.15|127.1|2000
1607437770000|2020-12-08 14:29:30|||||||||629
1607437780000|2020-12-08 14:29:40|||||||||235
1607437790000|2020-12-08 14:29:50|127.15|127.05|127.2|127.05|127.2|127.05|127.1|127.05|9817
1607437800000|2020-12-08 14:30:00|127.15|127.1|127.2|127.1|127.25|127.1|127.1|127.05|11585
1607437810000|2020-12-08 14:30:10|||||||||1800
1607437820000|2020-12-08 14:30:20|127.15|127.05|127.1|127|127.15|127.05|127|126.95|14775
1607437830000|2020-12-08 14:30:30|127.05|126.95|127.05|126.95|127.05|126.95|127|126.95|7451
1607437850000|2020-12-08 14:30:50|127.1|127|127.1|127|127.1|127|127.1|127|1114
1607437860000|2020-12-08 14:31:00|127.05|126.95|127|126.9|127.1|126.95|127|126.9|2661
1607437870000|2020-12-08 14:31:10|||||||||768
1607437880000|2020-12-08 14:31:20|127.05|126.95|127.1|127|127.1|127|127.05|126.95|6546
1607437890000|2020-12-08 14:31:30|127.15|127.05|127.15|127|127.2|127.05|127.15|127|6868
1607437900000|2020-12-08 14:31:40|127.1|127.05|127.1|126.95|127.1|127.05|127|126.95|23346
1607437910000|2020-12-08 14:31:50|||||||||1308
1607437920000|2020-12-08 14:32:00|127.05|127|127.1|127|127.1|127.05|127.05|127|29632
1607437940000|2020-12-08 14:32:20|127.05|126.95|127.2|127.1|127.2|127.15|126.95|126.9|85759
1607437950000|2020-12-08 14:32:30|127.25|127.15|127.3|127.2|127.3|127.2|127.25|127.15|7765
1607437960000|2020-12-08 14:32:40|||||||||2500
1607437970000|2020-12-08 14:32:50|127.35|127.25|127.45|127.35|127.5|127.4|127.35|127.25|42159
1607437980000|2020-12-08 14:33:00|127.5|127.4|127.85|127.75|127.9|127.85|127.5|127.4|126814
1607437990000|2020-12-08 14:33:10|127.8|127.7|127.9|127.75|127.9|127.75|127.75|127.6|14969
1607438000000|2020-12-08 14:33:20|127.85|127.8|127.95|127.85|128|127.9|127.85|127.75|20214
1607438010000|2020-12-08 14:33:30|127.85|127.8|127.85|127.75|127.9|127.85|127.85|127.75|3249
1607438020000|2020-12-08 14:33:40|127.9|127.8|127.95|127.85|127.95|127.9|127.9|127.8|157
1607438030000|2020-12-08 14:33:50|127.9|127.8|128|127.9|128|127.9|127.9|127.8|7768
1607438040000|2020-12-08 14:34:00|127.95|127.95|128|127.9|128|127.95|127.95|127.9|9145
1607438050000|2020-12-08 14:34:10|128.05|127.95|128.45|128.4|128.45|128.4|128.05|127.95|19660
1607438060000|2020-12-08 14:34:20|128.5|128.45|128.45|128.35|128.5|128.45|128.45|128.35|54052
1607438070000|2020-12-08 14:34:30|128.5||128.45||128.5||128.45||430
1607438080000|2020-12-08 14:34:40|128.4|128.3|128.25|128.1|128.4|128.3|128.25|128.1|42631
1607438090000|2020-12-08 14:34:50|128.3|128.15|128.5|128.45|128.55|128.45|128.3|128.15|66522
1607438100000|2020-12-08 14:35:00|128.55|128.5|128.55|128.45|128.6|128.5|128.55|128.45|14008
1607438110000|2020-12-08 14:35:10|128.5|128.4|128.4|128.3|128.5|128.4|128.4|128.3|6580
1607438120000|2020-12-08 14:35:20|128.35|128.25|128.25|128.15|128.4|128.25|128.25|128.15|5293
1607438130000|2020-12-08 14:35:30|128.2|128.1|128.4|128.25|128.4|128.25|128.2|128.1|6371
1607438140000|2020-12-08 14:35:40|128.35|128.2|128.4|128.25|128.4|128.25|128.35|128.2|6718
1607438150000|2020-12-08 14:35:50|128.35||128.35||128.35||128.35||1702
1607438160000|2020-12-08 14:36:00|128.4|128.3|128.5|128.35|128.55|128.4|128.4|128.3|8539
1607438170000|2020-12-08 14:36:10|128.55|128.4|128.6|128.45|128.6|128.45|128.55|128.4|7903
1607438190000|2020-12-08 14:36:30|128.65|128.5|128.6|128.45|128.65|128.55|128.6|128.45|26
1607438200000|2020-12-08 14:36:40|128.65||128.65||128.65||128.65||192
1607438220000|2020-12-08 14:37:00|128.7|128.5|128.7|128.55|128.8|128.65|128.7|128.5|40377
1607438230000|2020-12-08 14:37:10||128.6||128.6||128.65||128.6|5465
1607438240000|2020-12-08 14:37:20|128.75|128.65|128.75|128.6|128.8|128.65|128.7|128.6|34348
1607438250000|2020-12-08 14:37:30|128.8|128.65|128.8|128.7|128.8|128.75|128.8|128.65|11273
1607438260000|2020-12-08 14:37:40|128.85|128.75|128.8|128.65|128.85|128.75|128.6|128.55|53319
1607438270000|2020-12-08 14:37:50|128.75|128.6|128.65|128.55|128.75|128.6|128.6|128.55|9191
1607438280000|2020-12-08 14:38:00|128.6||128.65||128.65||128.6||2332
1607438300000|2020-12-08 14:38:20|||||||||74913
1607438320000|2020-12-08 14:38:40|128.5|128.5|128.5|128.4|128.6|128.5|128.5|128.4|33553
1607438330000|2020-12-08 14:38:50|128.55|128.45|128.5|128.4|128.55|128.45|128.5|128.4|3425
1607438340000|2020-12-08 14:39:00|128.45|128.45|128.4|128.3|128.45|128.45|128.4|128.3|35141
1607438350000|2020-12-08 14:39:10|128.45|128.35|128.65|128.55|128.65|128.55|128.45|128.35|20073
1607438360000|2020-12-08 14:39:20|128.7|128.6|128.7|128.6|128.8|128.65|128.7|128.6|5245
1607438370000|2020-12-08 14:39:30||128.55||128.55||128.55||128.55|0
1607438380000|2020-12-08 14:39:40|128.75|128.6|128.75|128.6|128.75|128.6|128.75|128.6|1064
1607438390000|2020-12-08 14:39:50|128.8|128.65|128.8|128.7|128.85|128.75|128.8|128.65|20333
1607438400000|2020-12-08 14:40:00|||||||||762
1607438410000|2020-12-08 14:40:10|128.75|128.75|128.95|128.85|128.95|128.85|128.75|128.75|24389
1607438430000|2020-12-08 14:40:30|||||||||75000
1607438440000|2020-12-08 14:40:40|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|13979
1607438450000|2020-12-08 14:40:50|||||||||40000
1607438460000|2020-12-08 14:41:00|||||||||15435
1607438470000|2020-12-08 14:41:10|128.95|128.85|129|128.9|129.1|128.95|128.95|128.85|63846
1607438480000|2020-12-08 14:41:20|129.05|128.85|128.9|128.75|129.05|128.85|128.9|128.75|12464
1607438490000|2020-12-08 14:41:30|128.85|128.8|128.8|128.65|128.85|128.85|128.75|128.65|25220
1607438500000|2020-12-08 14:41:40|128.75|128.7|129|128.8|129|128.8|128.75|128.7|11779
1607438510000|2020-12-08 14:41:50|128.95||128.95||128.95||128.9||10001
1607438520000|2020-12-08 14:42:00|128.9||128.9||128.9||128.9||19
1607438530000|2020-12-08 14:42:10|128.95||128.9||128.95||128.9||2204
1607438550000|2020-12-08 14:42:30|128.85|128.75|128.7|128.65|128.9|128.75|128.7|128.65|22901
1607438560000|2020-12-08 14:42:40||128.6||128.6||128.6||128.6|150
1607438570000|2020-12-08 14:42:50||128.65||128.65||128.65||128.65|397
1607438580000|2020-12-08 14:43:00|128.65|128.6|128.65|128.6|128.65|128.6|128.65|128.55|4993
1607438590000|2020-12-08 14:43:10|128.6|128.55|128.6|128.5|128.6|128.55|128.6|128.5|3846
1607438600000|2020-12-08 14:43:20|128.55|128.45|128.55|128.45|128.55|128.45|128.55|128.45|6167
1607438610000|2020-12-08 14:43:30|128.6|128.4|128.7|128.6|128.75|128.65|128.6|128.4|29673
1607438620000|2020-12-08 14:43:40|128.75|128.65|128.6|128.5|128.75|128.65|128.6|128.5|21038
1607438630000|2020-12-08 14:43:50|128.55|128.55|128.6|128.55|128.6|128.55|128.55|128.55|59
1607438640000|2020-12-08 14:44:00|128.55|128.5|128.5|128.4|128.55|128.5|128.5|128.4|4504
1607438670000|2020-12-08 14:44:30|128.45|128.35|128.45|128.3|128.5|128.35|128.45|128.3|54388
1607438680000|2020-12-08 14:44:40||128.35||128.35||128.35||128.35|49
1607438690000|2020-12-08 14:44:50|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|2394
1607438700000|2020-12-08 14:45:00|128.35|128.25|128.3|128.15|128.35|128.25|128.15|128|65663
1607438710000|2020-12-08 14:45:10|||||||||38
1607438720000|2020-12-08 14:45:20|128.35|128.2|128.4|128.3|128.5|128.35|128.35|128.2|8328
1607438730000|2020-12-08 14:45:30|128.45||128.4||128.45||128.4||7
1607438740000|2020-12-08 14:45:40|||||||||378
1607438750000|2020-12-08 14:45:50|128.45|128.35|128.4|128.3|128.55|128.35|128.4|128.3|15047
1607438760000|2020-12-08 14:46:00|128.35|128.25|128.2|128.1|128.35|128.25|128.2|128.1|6893
1607438780000|2020-12-08 14:46:20|128.3|128.15|128.3|128.2|128.3|128.2|128.3|128.15|2463
1607438790000|2020-12-08 14:46:30|128.25|128.15|128.25|128.15|128.25|128.15|128.25|128.1|7434
1607438810000|2020-12-08 14:46:50|128.3|128.2|128.4|128.25|128.4|128.3|128.3|128.2|5149
1607438820000|2020-12-08 14:47:00|||||||||21892
1607438830000|2020-12-08 14:47:10|128.35|128.2|128.3|128.15|128.35|128.2|128.2|128.1|39272
1607438840000|2020-12-08 14:47:20|128.35|128.35|128.3|128.15|128.4|128.35|128.3|128.15|82601
1607438850000|2020-12-08 14:47:30|128.35|128.2|128.35|128.25|128.35|128.25|128.3|128.2|1113
1607438860000|2020-12-08 14:47:40|128.4|128.3|128.5|128.35|128.5|128.4|128.4|128.3|4837
1607438880000|2020-12-08 14:48:00|128.55|128.55|128.55|128.45|128.6|128.55|128.5|128.4|109016
1607438890000|2020-12-08 14:48:10|128.5|128.4|128.45|128.35|128.5|128.4|128.45|128.35|5559
1607438900000|2020-12-08 14:48:20||128.4||128.35||128.4||128.35|5619
1607438910000|2020-12-08 14:48:30|128.5|128.4|128.55|128.4|128.6|128.45|128.5|128.35|13865
1607438920000|2020-12-08 14:48:40|128.6|128.45|128.6|128.45|128.6|128.45|128.6|128.45|3447
1607438930000|2020-12-08 14:48:50|128.55|128.4|128.55|128.4|128.55|128.4|128.55|128.4|1085
1607438940000|2020-12-08 14:49:00|128.6|128.45|128.6|128.45|128.6|128.55|128.55|128.4|10071
1607438950000|2020-12-08 14:49:10|128.65|128.5|128.7|128.55|128.75|128.6|128.65|128.5|3939
1607438960000|2020-12-08 14:49:20|||||||||948
1607438980000|2020-12-08 14:49:40|128.65|128.6|128.7|128.55|128.7|128.6|128.65|128.55|5762
1607438990000|2020-12-08 14:49:50|128.65||128.65||128.65||128.65||0
1607439000000|2020-12-08 14:50:00|128.7|128.7|128.75|128.7|128.8|128.7|128.7|128.7|51081
1607439010000|2020-12-08 14:50:10|128.8|128.75|128.7|128.65|128.8|128.75|128.7|128.6|58320
1607439020000|2020-12-08 14:50:20|128.75|128.7|128.8|128.7|128.8|128.7|128.75|128.7|4581
1607439060000|2020-12-08 14:51:00|128.75|128.65|128.75|128.6|128.8|128.7|128.7|128.6|47476
1607439070000|2020-12-08 14:51:10||128.65||128.65||128.65||128.65|0
1607439090000|2020-12-08 14:51:30|128.8||128.8||128.8||128.8||62
1607439100000|2020-12-08 14:51:40||128.7||128.7||128.7||128.7|2239
1607439110000|2020-12-08 14:51:50||128.75||128.65||128.75||128.65|6112
1607439120000|2020-12-08 14:52:00||128.7||128.65||128.7||128.65|2783
1607439130000|2020-12-08 14:52:10|128.75|128.7|128.75|128.65|128.8|128.7|128.75|128.65|6425
1607439140000|2020-12-08 14:52:20|||||||||3855
1607439160000|2020-12-08 14:52:40|128.7|128.6|128.7|128.6|128.7|128.6|128.65|128.6|8825
1607439170000|2020-12-08 14:52:50|128.65|128.65|128.7|128.6|128.7|128.65|128.65|128.6|25527
1607439180000|2020-12-08 14:53:00|128.75|128.65|128.75|128.65|128.75|128.65|128.6|128.55|38621
1607439190000|2020-12-08 14:53:10|||||||||84
1607439200000|2020-12-08 14:53:20|128.8|128.7|128.85|128.75|128.9|128.85|128.8|128.7|35342
1607439210000|2020-12-08 14:53:30|128.9||128.85||128.9||128.85||3499
1607439220000|2020-12-08 14:53:40|128.8|128.7|128.8|128.7|128.85|128.7|128.7|128.65|18229
1607439240000|2020-12-08 14:54:00||128.65||128.65||128.65||128.65|1138
1607439250000|2020-12-08 14:54:10|128.75|128.6|128.7|128.55|128.75|128.6|128.7|128.55|29632
1607439260000|2020-12-08 14:54:20|||||||||768
1607439280000|2020-12-08 14:54:40|||||||||650
1607439300000|2020-12-08 14:55:00|||||||||5250
1607439310000|2020-12-08 14:55:10|||||||||536
1607439320000|2020-12-08 14:55:20|||||||||35000
1607439330000|2020-12-08 14:55:30||128.6||128.6||128.6||128.6|1079
1607439340000|2020-12-08 14:55:40|128.65|128.55|128.65|128.55|128.65|128.55|128.65|128.55|76
1607439350000|2020-12-08 14:55:50|||||||||11593
1607439370000|2020-12-08 14:56:10|128.6|128.5|128.65|128.55|128.65|128.55|128.55|128.5|20197
1607439390000|2020-12-08 14:56:30|128.6|128.5|128.5|128.4|128.6|128.5|128.5|128.4|5056
1607439400000|2020-12-08 14:56:40|||||||||500
1607439410000|2020-12-08 14:56:50|128.55|128.45|128.55|128.45|128.55|128.5|128.55|128.4|7279
1607439420000|2020-12-08 14:57:00|128.6|128.5|128.65|128.5|128.65|128.5|128.6|128.5|13388
1607439430000|2020-12-08 14:57:10|128.6|128.55|128.6|128.45|128.6|128.55|128.55|128.45|3844
1607439440000|2020-12-08 14:57:20||128.5||128.45||128.5||128.45|2000
1607439460000|2020-12-08 14:57:40|128.55|128.5|128.5|128.4|128.55|128.5|128.5|128.4|4881
1607439470000|2020-12-08 14:57:50|128.55|128.45|128.6|128.45|128.65|128.55|128.55|128.45|9232
1607439480000|2020-12-08 14:58:00|128.65|128.5|128.75|128.65|128.75|128.65|128.65|128.5|8335
1607439490000|2020-12-08 14:58:10|128.8||128.8||128.8||128.8||1711
1607439500000|2020-12-08 14:58:20||128.7||128.7||128.7||128.7|4077
1607439510000|2020-12-08 14:58:30|128.85|128.65|128.75|128.65|128.85|128.65|128.7|128.65|3878
1607439520000|2020-12-08 14:58:40|128.7|128.6|128.65|128.5|128.7|128.6|128.65|128.5|14434
1607439530000|2020-12-08 14:58:50|128.6|128.45|128.55|128.45|128.6|128.45|128.55|128.45|20
1607439540000|2020-12-08 14:59:00|128.5|128.4|128.45|128.3|128.55|128.4|128.35|128.3|6179
1607439550000|2020-12-08 14:59:10|128.5|128.35|128.55|128.45|128.55|128.45|128.5|128.35|7846
1607439560000|2020-12-08 14:59:20||128.4||128.45||128.45||128.4|0
1607439570000|2020-12-08 14:59:30|128.6|128.5|128.55|128.45|128.65|128.6|128.55|128.4|19044
1607439590000|2020-12-08 14:59:50|||||||||5833
1607439600000|2020-12-08 15:00:00|||||||||2000
1607439610000|2020-12-08 15:00:10|128.5|128.4|128.45|128.35|128.5|128.4|128.4|128.35|3762
1607439620000|2020-12-08 15:00:20|128.4|128.3|128.4|128.3|128.4|128.35|128.4|128.3|2684
1607439630000|2020-12-08 15:00:30|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.35|27259
1607439640000|2020-12-08 15:00:40|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|5845
1607439650000|2020-12-08 15:00:50|128.35|128.25|128.3|128.15|128.35|128.25|128.25|128.15|51544
1607439660000|2020-12-08 15:01:00|128.35|128.2|128.25|128.15|128.4|128.35|128.25|128.1|28867
1607439670000|2020-12-08 15:01:10|128.3|128.2|128.25|128.15|128.3|128.2|128.25|128.1|8577
1607439680000|2020-12-08 15:01:20|||||||||6488
1607439690000|2020-12-08 15:01:30|128.3||128.3||128.3||128.3||6511
1607439700000|2020-12-08 15:01:40|128.25||128.25||128.25||128.25||4003
1607439720000|2020-12-08 15:02:00|||||||||421
1607439730000|2020-12-08 15:02:10|128.2|128.1|128.05|127.95|128.2|128.1|128.05|127.95|77176
1607439740000|2020-12-08 15:02:20|||||||||824
1607439750000|2020-12-08 15:02:30|128|127.9|127.9|127.8|128|127.9|127.9|127.8|10895
1607439770000|2020-12-08 15:02:50|127.85|127.85|128.05|127.9|128.1|128|127.85|127.8|26096
1607439780000|2020-12-08 15:03:00|128|127.95|127.95|127.9|128|127.95|127.95|127.85|2105
1607439790000|2020-12-08 15:03:10|127.9|127.85|127.85|127.7|127.9|127.85|127.85|127.7|4453
1607439800000|2020-12-08 15:03:20|127.8|127.65|127.8|127.7|127.8|127.7|127.75|127.65|6900
1607439810000|2020-12-08 15:03:30|127.85|127.75|127.95|127.75|127.95|127.8|127.85|127.75|8834
1607439820000|2020-12-08 15:03:40|127.9|127.8|127.85|127.7|127.9|127.8|127.8|127.7|10291
1607439830000|2020-12-08 15:03:50|127.9|127.8|127.95|127.8|127.95|127.85|127.9|127.75|9327
1607439840000|2020-12-08 15:04:00|||||||||254
1607439860000|2020-12-08 15:04:20|127.9|127.85|127.9|127.75|127.9|127.85|127.8|127.75|16630
1607439870000|2020-12-08 15:04:30|127.95|127.8|128.05|127.85|128.05|127.9|127.9|127.8|20700
1607439880000|2020-12-08 15:04:40|128|127.8|127.85|127.75|128|127.8|127.85|127.75|3730
1607439900000|2020-12-08 15:05:00|127.8|127.7|127.75|127.65|127.8|127.7|127.75|127.65|185
1607439910000|2020-12-08 15:05:10|127.85|127.7|127.65|127.55|127.85|127.75|127.65|127.55|14049
1607439920000|2020-12-08 15:05:20|||||||||14980
1607439930000|2020-12-08 15:05:30|127.6|127.5|127.8|127.65|127.8|127.65|127.6|127.5|13325
1607439940000|2020-12-08 15:05:40|127.75|127.6|127.75|127.55|127.75|127.6|127.7|127.55|18935
1607439950000|2020-12-08 15:05:50|127.7|127.6|127.55|127.4|127.7|127.6|127.55|127.4|29962
1607439960000|2020-12-08 15:06:00|127.65|127.45|127.65|127.45|127.65|127.55|127.55|127.45|15922
1607439970000|2020-12-08 15:06:10|127.6|127.4|127.55|127.45|127.6|127.45|127.5|127.4|2894
1607439980000|2020-12-08 15:06:20|127.5|127.4|127.5|127.4|127.55|127.4|127.5|127.4|771
1607439990000|2020-12-08 15:06:30|127.55|127.45|127.55|127.5|127.55|127.5|127.5|127.4|3076
1607440000000|2020-12-08 15:06:40|127.6|127.55|127.6|127.5|127.6|127.55|127.6|127.5|8339
1607440020000|2020-12-08 15:07:00|127.55|127.45|127.55|127.4|127.55|127.45|127.5|127.4|11512
1607440030000|2020-12-08 15:07:10|127.5|127.35|127.3|127.2|127.5|127.4|127.3|127.2|13834
1607440040000|2020-12-08 15:07:20|127.25|127.25|127.3|127.2|127.35|127.25|127.25|127.15|24807
1607440050000|2020-12-08 15:07:30|127.25|127.15|127.25|127.15|127.3|127.15|127.2|127.15|1230
1607440080000|2020-12-08 15:08:00|127.3|127.2|127.35|127.2|127.4|127.3|127.3|127.2|5998
1607440090000|2020-12-08 15:08:10|||||||||3906
1607440120000|2020-12-08 15:08:40|127.3|127.15|127.3|127.15|127.35|127.15|127.3|127.15|20334
1607440130000|2020-12-08 15:08:50|127.25|127.2|127.25|127.2|127.25|127.2|127.25|127.2|1735
1607440140000|2020-12-08 15:09:00|127.3|127.25|127.45|127.3|127.45|127.3|127.3|127.25|7435
1607440150000|2020-12-08 15:09:10|127.4||127.4||127.4||127.4||600
1607440160000|2020-12-08 15:09:20|||||||||3000
1607440170000|2020-12-08 15:09:30|127.35|127.25|127.2|127.1|127.35|127.25|127.2|127.1|13896
1607440180000|2020-12-08 15:09:40|127.25|127.25|127.35|127.25|127.45|127.3|127.25|127.25|8390
1607440200000|2020-12-08 15:10:00|127.4|127.3|127.4|127.3|127.4|127.3|127.35|127.25|16228
1607440210000|2020-12-08 15:10:10|||||||||100
1607440220000|2020-12-08 15:10:20||127.25||127.3||127.3||127.25|22
1607440240000|2020-12-08 15:10:40||127.25||127.3||127.3||127.25|3
1607440250000|2020-12-08 15:10:50|||||||||1200
1607440280000|2020-12-08 15:11:20|127.45|127.35|127.25|127.15|127.5|127.4|127.2|127.15|163218
1607440290000|2020-12-08 15:11:30||127.1||127.1||127.1||127.1|7997
1607440300000|2020-12-08 15:11:40|127.2|127.15|127.25|127.15|127.25|127.15|127.2|127.1|8015
1607440310000|2020-12-08 15:11:50||127.1||127.15||127.15||127.1|150
1607440340000|2020-12-08 15:12:20|127.3|127.3|127.25|127.15|127.35|127.3|127.25|127.15|49432
1607440350000|2020-12-08 15:12:30||127.1||127.1||127.15||127.1|6880
1607440360000|2020-12-08 15:12:40|||||||||775
1607440370000|2020-12-08 15:12:50|127.3|127.15|127.3|127.2|127.35|127.2|127.3|127.1|10725
1607440380000|2020-12-08 15:13:00|127.35|127.3|127.4|127.3|127.4|127.35|127.35|127.3|8250
1607440390000|2020-12-08 15:13:10|127.35|127.25|127.25|127.2|127.35|127.25|127.25|127.2|24869
1607440400000|2020-12-08 15:13:20|127.3|127.25|127.3|127.2|127.35|127.25|127.3|127.2|16132
1607440410000|2020-12-08 15:13:30|||||||||2575
1607440420000|2020-12-08 15:13:40|||||||||3300
1607440430000|2020-12-08 15:13:50|||||||||2200
1607440440000|2020-12-08 15:14:00|||||||||2798
1607440450000|2020-12-08 15:14:10|||||||||3904
1607440460000|2020-12-08 15:14:20|127.35|127.25|127.35|127.25|127.35|127.25|127.35|127.25|6755
1607440470000|2020-12-08 15:14:30|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|7755
1607440480000|2020-12-08 15:14:40|127.35||127.35||127.35||127.35||201
1607440490000|2020-12-08 15:14:50|127.3||127.3||127.3||127.3||90
1607440500000|2020-12-08 15:15:00|||||||||860
1607440510000|2020-12-08 15:15:10|127.35|127.25|127.35|127.25|127.35|127.25|127.35|127.25|1713
1607440520000|2020-12-08 15:15:20|127.4|127.3|127.45|127.35|127.45|127.4|127.4|127.3|4809
1607440540000|2020-12-08 15:15:40|127.4|127.3|127.4|127.3|127.4|127.3|127.4|127.3|1649
1607440550000|2020-12-08 15:15:50|127.45||127.4||127.45||127.4||330
1607440560000|2020-12-08 15:16:00|127.35|127.25|127.3|127.2|127.35|127.25|127.3|127.2|14334
1607440570000|2020-12-08 15:16:10|||||||||100
1607440590000|2020-12-08 15:16:30|||||||||506
1607440600000|2020-12-08 15:16:40|127.25|127.15|127.1|127|127.25|127.15|127.05|127|10786
1607440620000|2020-12-08 15:17:00|127.05|126.95|126.9|126.8|127.05|126.95|126.85|126.8|26186
1607440630000|2020-12-08 15:17:10|126.95|126.85|127.05|126.95|127.05|126.95|126.95|126.85|4146
1607440640000|2020-12-08 15:17:20|127.1|127|127.2|127.1|127.2|127.1|127.1|127|8845
1607440650000|2020-12-08 15:17:30|127.15|127.05|127.1|126.95|127.15|127.05|127.1|126.95|2085
1607440670000|2020-12-08 15:17:50|127.05|126.9|127|126.9|127.05|126.9|127|126.85|1060
1607440690000|2020-12-08 15:18:10|126.95|126.85|126.95|126.85|126.95|126.85|126.95|126.85|4302
1607440700000|2020-12-08 15:18:20|127|126.9|127.1|127|127.1|127|127|126.9|2136
1607440710000|2020-12-08 15:18:30|127.15|126.95|127.05|126.95|127.15|127|127.05|126.95|0
1607440720000|2020-12-08 15:18:40|127|127|127.15|127|127.15|127.05|127|126.95|5945
1607440730000|2020-12-08 15:18:50|127.1|127.05|127.1|127|127.15|127.05|127.1|127|9758
1607440740000|2020-12-08 15:19:00|127.15||127.15||127.15||127.1||1150
1607440760000|2020-12-08 15:19:20|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127.05|205
1607440780000|2020-12-08 15:19:40|||||||||7666
1607440790000|2020-12-08 15:19:50|||||||||1378
1607440800000|2020-12-08 15:20:00|127.1|127|127.05|126.95|127.1|127|126.8|126.75|75833
1607440810000|2020-12-08 15:20:10|127.1|127|127.1|126.95|127.2|127.05|127.1|126.9|8003
1607440820000|2020-12-08 15:20:20|||||||||1957
1607440860000|2020-12-08 15:21:00|127.05|126.9|126.95|126.9|127.05|126.9|126.9|126.8|21736
1607440870000|2020-12-08 15:21:10|127|126.95|127|126.95|127.05|126.95|127|126.9|3815
1607440880000|2020-12-08 15:21:20|126.95|126.9|126.95|126.8|126.95|126.9|126.95|126.75|14365
1607440890000|2020-12-08 15:21:30|||||||||3000
1607440900000|2020-12-08 15:21:40||126.85||126.85||126.85||126.85|4084
1607440910000|2020-12-08 15:21:50|127|126.9|127.1|127|127.1|127|127|126.9|17692
1607440920000|2020-12-08 15:22:00|127.15|127.05|127.15|127.05|127.15|127.1|127.15|127.05|62
1607440930000|2020-12-08 15:22:10|127.2|127.1|127.1|127|127.2|127.1|127.1|126.95|10627
1607440940000|2020-12-08 15:22:20|127.15||127.15||127.15||127.15||19458
1607440950000|2020-12-08 15:22:30|||||||||1573
1607440980000|2020-12-08 15:23:00|127.2|127.1|127.1|127|127.2|127.1|127.05|127|40625
1607440990000|2020-12-08 15:23:10|127.05|126.95|127.2|127.05|127.2|127.1|126.95|126.85|17171
1607441000000|2020-12-08 15:23:20|127.15||127.15||127.15||127.15||56
1607441010000|2020-12-08 15:23:30|||||||||300
1607441030000|2020-12-08 15:23:50|127.2|127.1|127.2|127.1|127.2|127.15|127.2|127.1|5549
1607441050000|2020-12-08 15:24:10|127.15||127.15||127.15||127.15||2599
1607441070000|2020-12-08 15:24:30||127.05||127.05||127.05||127.05|1045
1607441100000|2020-12-08 15:25:00|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.05|107
1607441120000|2020-12-08 15:25:20|||||||||2222
1607441130000|2020-12-08 15:25:30|127.15|127.05|127.15|127.05|127.15|127.05|127.15|127.05|11925
1607441150000|2020-12-08 15:25:50|||||||||2532
1607441170000|2020-12-08 15:26:10|||||||||616
1607441200000|2020-12-08 15:26:40|127.2|127.1|127.15|127.05|127.2|127.15|127.15|127.05|7030
1607441210000|2020-12-08 15:26:50|127.1|127|127.05|126.95|127.1|127.05|127|126.95|13864
1607441220000|2020-12-08 15:27:00|127|127|127.1|127|127.1|127.05|127|127|29181
1607441230000|2020-12-08 15:27:10|127.05|126.95|127.1|126.95|127.1|126.95|127.05|126.95|2680
1607441240000|2020-12-08 15:27:20|127.15|127|127.15|127|127.15|127|127.15|127|3850
1607441250000|2020-12-08 15:27:30|127.1|127.05|127.2|127.1|127.2|127.15|127.1|127.05|14662
1607441260000|2020-12-08 15:27:40||127.05||127.1||127.1||127.05|1252
1607441270000|2020-12-08 15:27:50|127.25|127.15|127.3|127.2|127.3|127.2|127.25|127.15|17271
1607441280000|2020-12-08 15:28:00|127.35|127.25|127.35|127.2|127.35|127.25|127.35|127.2|15209
1607441290000|2020-12-08 15:28:10|127.3|127.15|127.3|127.15|127.3|127.2|127.25|127.15|17264
1607441300000|2020-12-08 15:28:20|127.35|127.2|127.3|127.15|127.35|127.2|127.3|127.15|4015
1607441310000|2020-12-08 15:28:30||127.2||127.2||127.2||127.2|80
1607441330000|2020-12-08 15:28:50||127.15||127.2||127.2||127.15|0
1607441340000|2020-12-08 15:29:00|127.35|127.25|127.35|127.2|127.35|127.25|127.35|127.2|4353
1607441350000|2020-12-08 15:29:10|127.4|127.25|127.35|127.25|127.4|127.3|127.35|127.25|7916
1607441360000|2020-12-08 15:29:20|||||||||392
1607441370000|2020-12-08 15:29:30|127.3|127.2|127.3|127.2|127.3|127.2|127.3|127.2|1662
1607441390000|2020-12-08 15:29:50|127.35|127.25|127.3|127.2|127.35|127.3|127.3|127.2|10484
1607441400000|2020-12-08 15:30:00|127.35|127.25|127.35|127.2|127.35|127.25|127.3|127.2|2344
1607441430000|2020-12-08 15:30:30|127.3|127.15|127.25|127.1|127.3|127.2|127.25|127.1|11444
1607441440000|2020-12-08 15:30:40|127.2|127.05|127.2|127.05|127.2|127.1|127.15|127.05|14435
1607441450000|2020-12-08 15:30:50||127.1||127.05||127.1||127.05|120
1607441470000|2020-12-08 15:31:10||127.1||127.1||127.1||127.1|4295
1607441510000|2020-12-08 15:31:50|127.25|127.15|127.3|127.2|127.3|127.2|127.25|127.15|17053
1607441520000|2020-12-08 15:32:00|127.25|127.15|127.25|127.15|127.25|127.15|127.25|127.15|2022
1607441530000|2020-12-08 15:32:10|||||||||2009
1607441560000|2020-12-08 15:32:40|||||||||1950
1607441570000|2020-12-08 15:32:50|127.2|127.1|127.15|127.05|127.2|127.1|127.1|127.05|21722
1607441580000|2020-12-08 15:33:00|127.2|127.1|127.25|127.1|127.25|127.1|127.2|127.1|15964
1607441590000|2020-12-08 15:33:10|||||||||2000
1607441600000|2020-12-08 15:33:20|||||||||4121
1607441610000|2020-12-08 15:33:30|||||||||1560
1607441630000|2020-12-08 15:33:50|127.2|127.05|127.1|127|127.2|127.05|127.05|127|1782
1607441640000|2020-12-08 15:34:00|127.15|127.05|127.15|127.05|127.15|127.1|127.1|127|27547
1607441660000|2020-12-08 15:34:20|||||||||25
1607441680000|2020-12-08 15:34:40|127.2|127.1|127.2|127.05|127.25|127.15|127.2|127.05|15448
1607441690000|2020-12-08 15:34:50|127.15||127.15||127.15||127.15||2476
1607441700000|2020-12-08 15:35:00|||||||||179
1607441710000|2020-12-08 15:35:10|||||||||4082
1607441720000|2020-12-08 15:35:20|127.2|127.1|127.2|127.1|127.25|127.1|127.2|127.1|14714
1607441740000|2020-12-08 15:35:40|127.15|127.05|127.15|127.05|127.15|127.05|127.1|127.05|26136
1607441750000|2020-12-08 15:35:50|||||||||600
1607441760000|2020-12-08 15:36:00|||||||||15868
1607441790000|2020-12-08 15:36:30|127.2|127.1|127.15|127.05|127.2|127.15|127.15|127.05|25626
1607441810000|2020-12-08 15:36:50|127.1|127|126.95|126.85|127.1|127|126.9|126.85|108360
1607441830000|2020-12-08 15:37:10|127|126.9|126.95|126.85|127|126.9|126.95|126.85|7812
1607441850000|2020-12-08 15:37:30|126.9|126.9|126.95|126.85|126.95|126.9|126.9|126.85|161
1607441860000|2020-12-08 15:37:40|||||||||5086
1607441870000|2020-12-08 15:37:50|126.9|126.8|126.95|126.85|126.95|126.9|126.85|126.8|32162
1607441880000|2020-12-08 15:38:00|127|126.9|127|126.85|127|126.9|127|126.85|12140
1607441900000|2020-12-08 15:38:20|126.95|126.9|127|126.9|127|126.9|126.95|126.85|5187
1607441910000|2020-12-08 15:38:30|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|13792
1607441920000|2020-12-08 15:38:40|||||||||1200
1607441930000|2020-12-08 15:38:50|||||||||5800
1607441940000|2020-12-08 15:39:00|127||127||127||127||3473
1607441950000|2020-12-08 15:39:10|||||||||1000
1607441960000|2020-12-08 15:39:20|126.95|126.9|127|126.95|127|126.95|126.95|126.9|4795
1607441970000|2020-12-08 15:39:30|126.95|126.9|127|126.9|127|126.9|126.95|126.9|5421
1607441990000|2020-12-08 15:39:50|126.95|126.85|126.95|126.85|127|126.85|126.9|126.85|34010
1607442000000|2020-12-08 15:40:00|126.9|126.9|126.9|126.8|126.95|126.9|126.85|126.8|13706
1607442010000|2020-12-08 15:40:10|126.95|126.85|126.95|126.85|126.95|126.85|126.95|126.85|4291
1607442020000|2020-12-08 15:40:20|||||||||3100
1607442030000|2020-12-08 15:40:30|126.9|126.8|126.95|126.8|126.95|126.8|126.9|126.8|13058
1607442040000|2020-12-08 15:40:40|126.9||126.9||126.9||126.9||0
1607442060000|2020-12-08 15:41:00|||||||||330
1607442070000|2020-12-08 15:41:10|126.85|126.75|126.8|126.75|126.85|126.75|126.75|126.7|40854
1607442080000|2020-12-08 15:41:20|||||||||21967
1607442100000|2020-12-08 15:41:40||126.7||126.7||126.7||126.7|363
1607442110000|2020-12-08 15:41:50|||||||||6268
1607442130000|2020-12-08 15:42:10|126.85|126.75|127|126.9|127.05|126.9|126.85|126.75|58799
1607442140000|2020-12-08 15:42:20|||||||||4426
1607442150000|2020-12-08 15:42:30|126.95||126.95||126.95||126.95||16200
1607442160000|2020-12-08 15:42:40|126.9|126.85|127|126.9|127|126.9|126.9|126.85|4300
1607442180000|2020-12-08 15:43:00|126.95|126.85|126.95|126.8|127|126.9|126.9|126.8|35569
1607442190000|2020-12-08 15:43:10||126.85||126.8||126.85||126.8|4237
1607442200000|2020-12-08 15:43:20|126.9|126.85|127|126.85|127|126.95|126.9|126.85|19213
1607442220000|2020-12-08 15:43:40||126.9||126.9||126.9||126.9|510
1607442230000|2020-12-08 15:43:50|126.95|126.85|127|126.85|127|126.85|126.95|126.85|1671
1607442240000|2020-12-08 15:44:00|||||||||8835
1607442260000|2020-12-08 15:44:20|126.95|126.9|127|126.85|127|126.9|126.95|126.85|2142
1607442280000|2020-12-08 15:44:40|||||||||150
1607442290000|2020-12-08 15:44:50|127.05|126.9|126.95|126.9|127.05|126.95|126.95|126.85|41973
1607442300000|2020-12-08 15:45:00|126.9|126.85|127.05|126.95|127.05|126.95|126.9|126.85|23885
1607442310000|2020-12-08 15:45:10|||||||||109
1607442320000|2020-12-08 15:45:20|127|126.9|127|126.9|127|126.9|127|126.9|8694
1607442330000|2020-12-08 15:45:30|126.95|126.85|126.95|126.8|126.95|126.85|126.95|126.8|7518
1607442340000|2020-12-08 15:45:40|127|126.85|126.95|126.85|127|126.85|126.95|126.8|28
1607442350000|2020-12-08 15:45:50|126.9|126.8|126.9|126.8|126.95|126.8|126.9|126.8|14778
1607442360000|2020-12-08 15:46:00|126.95|126.85|127|126.85|127|126.85|126.95|126.85|32333
1607442370000|2020-12-08 15:46:10||126.9||126.9||126.9||126.9|206
1607442380000|2020-12-08 15:46:20|||||||||2
1607442390000|2020-12-08 15:46:30|||||||||3138
1607442440000|2020-12-08 15:47:20|127.05|126.95|127|126.9|127.05|126.95|127|126.9|13602
1607442450000|2020-12-08 15:47:30|127.05|126.95|127.05|126.9|127.05|127|127|126.9|10151
1607442460000|2020-12-08 15:47:40|127||127.05||127.05||127||400
1607442470000|2020-12-08 15:47:50|127||127||127||127||31929
1607442480000|2020-12-08 15:48:00|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|15
1607442490000|2020-12-08 15:48:10|127.1|127|127.1|127|127.1|127|127.05|126.95|34743
1607442500000|2020-12-08 15:48:20|||||||||14753
1607442520000|2020-12-08 15:48:40|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|2911
1607442540000|2020-12-08 15:49:00|127.1|127|127.1|126.95|127.1|127|127.1|126.95|6353
1607442550000|2020-12-08 15:49:10|||||||||1000
1607442560000|2020-12-08 15:49:20|127.05|127|127.1|127|127.1|127|127.05|127|2530
1607442570000|2020-12-08 15:49:30|||||||||4000
1607442580000|2020-12-08 15:49:40|127.05|127.05|127.1|127|127.1|127.05|127.05|127|2375
1607442600000|2020-12-08 15:50:00|127.15|127.05|127.15|127.05|127.15|127.05|127.15|127.05|3920
1607442610000|2020-12-08 15:50:10|127.1|127|127.05|126.95|127.1|127|127.05|126.95|10468
1607442620000|2020-12-08 15:50:20|||||||||15648
1607442630000|2020-12-08 15:50:30|||||||||4317
1607442640000|2020-12-08 15:50:40||127||127||127||127|2034
1607442650000|2020-12-08 15:50:50|127|126.95|127.05|126.95|127.05|127|127|126.95|2929
1607442660000|2020-12-08 15:51:00|127.1||127.1||127.1||127.1||300
1607442670000|2020-12-08 15:51:10|127.05||127.05||127.05||127.05||0
1607442680000|2020-12-08 15:51:20|127|126.9|126.95|126.85|127|126.9|126.95|126.85|10558
1607442690000|2020-12-08 15:51:30|||||||||20
1607442710000|2020-12-08 15:51:50|127|126.9|127.05|126.9|127.05|126.9|127|126.9|9550
1607442730000|2020-12-08 15:52:10|127.1|126.95|127.1|127|127.15|127.05|127.05|126.95|20149
1607442740000|2020-12-08 15:52:20|127.05|126.95|127|126.9|127.05|127|127|126.9|8059
1607442750000|2020-12-08 15:52:30|||||||||1461
1607442770000|2020-12-08 15:52:50|127.05|126.95|127|126.9|127.05|126.95|127|126.9|6084
1607442780000|2020-12-08 15:53:00|||||||||5064
1607442790000|2020-12-08 15:53:10||126.95||126.9||126.95||126.9|2025
1607442800000|2020-12-08 15:53:20||126.95||126.9||126.95||126.9|980
1607442810000|2020-12-08 15:53:30|||||||||2193
1607442820000|2020-12-08 15:53:40|127.05|126.95|127.05|126.95|127.15|127.05|127.05|126.95|54357
1607442830000|2020-12-08 15:53:50|||||||||2369
1607442840000|2020-12-08 15:54:00|||||||||2570
1607442870000|2020-12-08 15:54:30|||||||||500
1607442880000|2020-12-08 15:54:40|127||127.05||127.05||127||10827
1607442890000|2020-12-08 15:54:50|127||127.05||127.05||127||2161
1607442900000|2020-12-08 15:55:00||127||127||127||127|393
1607442910000|2020-12-08 15:55:10|127|126.95|127|126.95|127|126.95|127|126.95|19735
1607442920000|2020-12-08 15:55:20|127.05|127|127.05|127|127.05|127|127.05|127|8072
1607442930000|2020-12-08 15:55:30|127|126.95|127.05|127|127.05|127|127|126.95|25255
1607442940000|2020-12-08 15:55:40|127.1|126.95|127.1|127|127.1|127.05|127.05|126.95|79927
1607442950000|2020-12-08 15:55:50|127.15||127.15||127.15||127.1||2964
1607442980000|2020-12-08 15:56:20|127.2|127.05|127.25|127.1|127.25|127.1|127.2|127.05|3814
1607442990000|2020-12-08 15:56:30|127.2|127.05|127.15|127.05|127.2|127.1|127.15|127.05|14563
1607443010000|2020-12-08 15:56:50|127.1|127|127.1|126.95|127.1|127|127.05|126.95|341138
1607443020000|2020-12-08 15:57:00||127||127||127||127|0
1607443030000|2020-12-08 15:57:10|||||||||242
1607443040000|2020-12-08 15:57:20|127.05|126.95|127.1|127|127.1|127|127.05|126.95|3549
1607443050000|2020-12-08 15:57:30|127.05|126.95|127.05|127|127.1|127|127.05|126.95|572
1607443060000|2020-12-08 15:57:40|127.1|126.95|127.1|127.05|127.15|127.05|127.1|126.95|12627
1607443070000|2020-12-08 15:57:50|||||||||400
1607443080000|2020-12-08 15:58:00|127.05|127|127.05|126.95|127.05|127|127.05|126.95|3961
1607443100000|2020-12-08 15:58:20|127.1||127.1||127.1||127.1||2706
1607443110000|2020-12-08 15:58:30|127.15|127|127.15|127.05|127.2|127.05|127.1|127|31323
1607443120000|2020-12-08 15:58:40|127.2|127.1|127.2|127.1|127.2|127.1|127.2|127.1|3929
1607443130000|2020-12-08 15:58:50|127.15|127.15|127.15|127.05|127.15|127.15|127.15|127.05|16999
1607443140000|2020-12-08 15:59:00|127.1|127|127.05|126.95|127.1|127.05|127.05|126.95|13049
1607443160000|2020-12-08 15:59:20||127||126.95||127||126.95|465
1607443180000|2020-12-08 15:59:40|||||||||3936
1607443190000|2020-12-08 15:59:50||127||126.95||127||126.95|300
1607443200000|2020-12-08 16:00:00|127|127|127.05|126.95|127.1|127|127|126.95|12785
1607443210000|2020-12-08 16:00:10|127.1|127|127.1|127.05|127.1|127.05|127.1|127|2415
1607443230000|2020-12-08 16:00:30|||||||||2267
1607443240000|2020-12-08 16:00:40|127.15|127.1|127.2|127.1|127.2|127.1|127.15|127.1|27113
1607443250000|2020-12-08 16:00:50||127.15||127.15||127.15||127.15|2651
1607443270000|2020-12-08 16:01:10|127.25|127.2|127.25|127.2|127.25|127.2|127.25|127.2|1950
1607443280000|2020-12-08 16:01:20|127.2|127.15|127.2|127.15|127.2|127.15|127.2|127.15|16952
1607443290000|2020-12-08 16:01:30|127.15|127.1|127.1|127.05|127.15|127.1|127.1|127|10788
1607443300000|2020-12-08 16:01:40|127.05|127|127.05|126.95|127.1|127.05|127|126.95|26913
1607443310000|2020-12-08 16:01:50|127|127|127.1|127|127.1|127|127|126.95|12275
1607443320000|2020-12-08 16:02:00|127.15|127.05|127.1|127|127.15|127.05|127.1|127|16502
1607443330000|2020-12-08 16:02:10|127.15|127.05|127.15|127.05|127.15|127.1|127.15|127.05|7219
1607443340000|2020-12-08 16:02:20|127.1|127|127.1|127|127.1|127|127.1|127|5028
1607443350000|2020-12-08 16:02:30|127.05|126.95|127|126.9|127.05|126.95|126.95|126.9|13984
1607443370000|2020-12-08 16:02:50|126.95|126.85|127|126.9|127|126.9|126.9|126.85|17055
1607443380000|2020-12-08 16:03:00|||||||||500
1607443400000|2020-12-08 16:03:20|||||||||3500
1607443420000|2020-12-08 16:03:40|127.05|126.95|127.05|126.95|127.1|127|127.05|126.9|23359
1607443430000|2020-12-08 16:03:50|127|126.9|127.05|126.95|127.05|126.95|127|126.9|2033
1607443450000|2020-12-08 16:04:10|127|126.9|127|126.9|127|126.9|127|126.9|300
1607443460000|2020-12-08 16:04:20|126.95|126.95|126.95|126.9|127|126.95|126.95|126.9|28100
1607443470000|2020-12-08 16:04:30|127|126.95|127|126.9|127|126.95|127|126.9|18964
1607443480000|2020-12-08 16:04:40|||||||||700
1607443490000|2020-12-08 16:04:50|||||||||1100
1607443510000|2020-12-08 16:05:10|127.05|126.95|126.95|126.85|127.05|126.95|126.95|126.85|37616
1607443520000|2020-12-08 16:05:20|||||||||8776
1607443530000|2020-12-08 16:05:30|126.9|126.8|126.85|126.75|126.9|126.8|126.8|126.75|93013
1607443540000|2020-12-08 16:05:40|||||||||419
1607443550000|2020-12-08 16:05:50|126.8|126.7|126.8|126.7|126.85|126.75|126.8|126.7|22515
1607443570000|2020-12-08 16:06:10|126.75|126.75|126.8|126.7|126.8|126.75|126.75|126.7|7131
1607443580000|2020-12-08 16:06:20|126.85|126.75|126.85|126.75|126.85|126.75|126.85|126.7|21435
1607443590000|2020-12-08 16:06:30|126.9|126.8|126.95|126.85|126.95|126.85|126.9|126.75|26212
1607443600000|2020-12-08 16:06:40|||||||||7878
1607443630000|2020-12-08 16:07:10|126.9|126.8|126.85|126.75|126.9|126.8|126.85|126.7|18454
1607443650000|2020-12-08 16:07:30|126.8|126.7|126.8|126.7|126.85|126.75|126.8|126.7|13511
1607443660000|2020-12-08 16:07:40|126.85|126.75|126.85|126.75|126.85|126.8|126.85|126.7|21094
1607443670000|2020-12-08 16:07:50|126.8|126.7|126.9|126.75|126.9|126.8|126.8|126.7|11044
1607443680000|2020-12-08 16:08:00|||||||||10397
1607443690000|2020-12-08 16:08:10|||||||||78
1607443700000|2020-12-08 16:08:20|126.85|126.8|126.9|126.75|126.9|126.8|126.85|126.75|6177
1607443710000|2020-12-08 16:08:30|126.85|126.8|126.9|126.75|126.9|126.8|126.85|126.75|4701
1607443720000|2020-12-08 16:08:40|||||||||15216
1607443730000|2020-12-08 16:08:50|126.85|126.8|126.85|126.75|126.9|126.8|126.85|126.75|1819
1607443750000|2020-12-08 16:09:10|||||||||25374
1607443760000|2020-12-08 16:09:20|126.8|126.7|126.85|126.75|126.85|126.75|126.8|126.7|17044
1607443770000|2020-12-08 16:09:30|126.8|126.7|126.8|126.7|126.85|126.75|126.8|126.7|9807
1607443780000|2020-12-08 16:09:40|126.75|126.65|126.75|126.65|126.75|126.65|126.7|126.65|27311
1607443790000|2020-12-08 16:09:50|126.7|126.7|126.7|126.65|126.7|126.7|126.7|126.65|2640
1607443800000|2020-12-08 16:10:00|||||||||1000
1607443810000|2020-12-08 16:10:10|126.75|126.7|126.75|126.65|126.75|126.7|126.75|126.65|12233
1607443820000|2020-12-08 16:10:20|126.7|126.6|126.7|126.65|126.7|126.65|126.65|126.6|32485
1607443830000|2020-12-08 16:10:30|126.75||126.75||126.75||126.75||15027
1607443840000|2020-12-08 16:10:40|126.8|126.7|126.8|126.7|126.8|126.7|126.8|126.7|7838
1607443850000|2020-12-08 16:10:50|126.75|126.65|126.7|126.6|126.75|126.65|126.7|126.55|50138
1607443860000|2020-12-08 16:11:00|126.6|126.55|126.65|126.55|126.7|126.6|126.6|126.55|13193
1607443870000|2020-12-08 16:11:10|126.7|126.6|126.85|126.75|126.9|126.85|126.7|126.6|95407
1607443880000|2020-12-08 16:11:20|126.9|126.8|126.9|126.8|126.95|126.85|126.9|126.8|9379
1607443900000|2020-12-08 16:11:40|126.85|126.75|126.9|126.75|126.9|126.75|126.85|126.75|22224
1607443910000|2020-12-08 16:11:50||126.8||126.8||126.8||126.75|22192
1607443920000|2020-12-08 16:12:00||126.75||126.75||126.8||126.75|41
1607443930000|2020-12-08 16:12:10|126.85|126.8|126.85|126.75|126.85|126.8|126.85|126.75|2348
1607443970000|2020-12-08 16:12:50|126.9|126.8|126.95|126.8|126.95|126.8|126.9|126.8|12389
1607443980000|2020-12-08 16:13:00|126.9||126.9||126.9||126.9||18664
1607443990000|2020-12-08 16:13:10|||||||||4971
1607444010000|2020-12-08 16:13:30|||||||||3900
1607444020000|2020-12-08 16:13:40|126.85|126.75|127.05|126.95|127.05|127|126.85|126.75|19192
1607444030000|2020-12-08 16:13:50|127.1|127|127.1|126.95|127.1|127.05|127.05|126.95|102327
1607444040000|2020-12-08 16:14:00|127.15|127.1|126.95|126.9|127.15|127.1|126.9|126.85|57439
1607444050000|2020-12-08 16:14:10|||||||||29
1607444060000|2020-12-08 16:14:20||126.85||126.9||126.9||126.85|2533
1607444070000|2020-12-08 16:14:30|126.9|126.85|127|126.9|127|126.9|126.85|126.75|20769
1607444080000|2020-12-08 16:14:40|126.95|126.85|126.9|126.85|126.95|126.85|126.9|126.85|7801
1607444090000|2020-12-08 16:14:50|||||||||3075
1607444100000|2020-12-08 16:15:00|126.95|126.75|126.95|126.8|126.95|126.8|126.9|126.75|200
1607444110000|2020-12-08 16:15:10|126.85|126.7|126.9|126.75|126.9|126.75|126.85|126.7|2597
1607444120000|2020-12-08 16:15:20|126.85|126.7|126.95|126.8|126.95|126.8|126.85|126.7|1635
1607444130000|2020-12-08 16:15:30|126.9|126.75|127|126.9|127|126.9|126.9|126.75|3404
1607444140000|2020-12-08 16:15:40|126.95|126.85|127|126.85|127|126.85|126.95|126.8|743
1607444150000|2020-12-08 16:15:50|127.05|126.9|127|126.85|127.05|126.9|127|126.85|2385
1607444160000|2020-12-08 16:16:00|127.05|126.9|127.1|126.95|127.1|126.95|127.05|126.9|2141
1607444170000|2020-12-08 16:16:10|126.95|126.85|127|126.85|127|126.9|126.95|126.8|4216
1607444180000|2020-12-08 16:16:20|127.05|126.9|127.1|126.95|127.1|126.95|127|126.85|4216
1607444190000|2020-12-08 16:16:30|127.05|126.9|127.05|126.95|127.1|126.95|127|126.9|0
1607444200000|2020-12-08 16:16:40|127|126.9|127|126.9|127|126.9|127|126.9|0
1607444210000|2020-12-08 16:16:50|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|0
1607444220000|2020-12-08 16:17:00|127|126.9|127.05|126.9|127.05|126.9|127|126.85|3608
1607444250000|2020-12-08 16:17:30|127|126.85|127|126.85|127|126.85|127|126.85|0
1607444260000|2020-12-08 16:17:40|126.9|126.8|126.9|126.8|126.95|126.85|126.9|126.8|4869
1607444270000|2020-12-08 16:17:50|127|126.9|126.9|126.75|127|126.9|126.9|126.75|7
1607444280000|2020-12-08 16:18:00|126.95|126.8|126.95|126.8|127|126.85|126.95|126.8|1899
1607444290000|2020-12-08 16:18:10|127|126.85|127|126.85|127|126.85|127|126.85|1748
1607444300000|2020-12-08 16:18:20|127.05|126.9|126.95|126.8|127.05|126.9|126.95|126.8|150
1607444320000|2020-12-08 16:18:40|127|126.85|127.05|126.9|127.05|126.9|126.95|126.8|919
1607444340000|2020-12-08 16:19:00|127.1|126.85|127.1|126.9|127.1|126.9|127.05|126.85|617
1607444350000|2020-12-08 16:19:10|127.05|126.85|127.15|127|127.15|127|127.05|126.85|54
1607444360000|2020-12-08 16:19:20|127.1|126.95|127.1|126.95|127.1|126.95|127.1|126.95|0
1607444370000|2020-12-08 16:19:30|127.05|126.9|127.1|126.95|127.15|127|127.05|126.9|4643
1607444390000|2020-12-08 16:19:50|127.05|127|127.1|126.95|127.1|127|127.05|126.9|1990
1607444400000|2020-12-08 16:20:00|127.05|126.9|127.05|126.85|127.1|126.95|127|126.85|579
1607444420000|2020-12-08 16:20:20|127.1|126.9|127.1|126.95|127.15|126.95|127.05|126.9|7342
1607444430000|2020-12-08 16:20:30|127.05|126.9|127.1|126.95|127.1|126.95|127.05|126.85|1599
1607444480000|2020-12-08 16:21:20|127.05|126.9|127.05|126.9|127.05|126.9|127.05|126.9|0
1607444500000|2020-12-08 16:21:40|127|126.85|127|126.85|127|126.85|127|126.85|100
1607444510000|2020-12-08 16:21:50|127.05|126.9|127|126.85|127.1|126.95|127|126.85|5491
1607444520000|2020-12-08 16:22:00|127.05|126.9|127.1|126.95|127.1|126.95|127.05|126.9|1618
1607444530000|2020-12-08 16:22:10|127.05|126.9|127.1|126.95|127.1|126.95|127.05|126.85|0
1607444540000|2020-12-08 16:22:20|127.05|126.9|127.05|126.9|127.05|126.9|127|126.85|2000
1607444560000|2020-12-08 16:22:40|127|126.85|127|126.9|127|126.9|127|126.85|0
1607444570000|2020-12-08 16:22:50|127.05|126.95|127.1|126.95|127.15|127|127|126.9|5944
1607444590000|2020-12-08 16:23:10|127.15|127|127.1|126.95|127.15|127|127|126.85|3164
1607444600000|2020-12-08 16:23:20|127.15|127|127.15|127|127.2|127.05|127.15|127|1725
1607444610000|2020-12-08 16:23:30|127.1|127.05|127.15|127|127.2|127.05|127.1|127|3030
1607444630000|2020-12-08 16:23:50|127.1|127.05|127.15|127.05|127.15|127.05|127.1|127|0
1607444640000|2020-12-08 16:24:00|127.1|126.95|127.05|126.9|127.15|127|127|126.85|4706
1607444650000|2020-12-08 16:24:10|127.1|126.85|127.05|126.9|127.1|126.9|127|126.85|2550
1607444660000|2020-12-08 16:24:20|127|126.85|126.95|126.8|127.05|126.9|126.95|126.8|2396
1607444670000|2020-12-08 16:24:30|127|126.85|127|126.85|127|126.85|126.9|126.75|3058
1607444680000|2020-12-08 16:24:40|127.05|126.95|127.05|126.9|127.1|127|127|126.9|12275
1607444690000|2020-12-08 16:24:50|127|126.95|127|126.85|127.05|126.95|127|126.85|1344
1607444700000|2020-12-08 16:25:00|127.05|126.9|127|126.8|127.05|126.9|126.95|126.8|3550
1607444710000|2020-12-08 16:25:10|126.95|126.85|126.95|126.8|127|126.85|126.95|126.8|0
1607444720000|2020-12-08 16:25:20|126.9|126.75|126.95|126.8|127|126.85|126.9|126.75|640
1607444730000|2020-12-08 16:25:30|127|126.85|127|126.85|127|126.9|126.95|126.75|0
1607444740000|2020-12-08 16:25:40|126.95|126.8|127|126.85|127|126.85|126.95|126.8|0
1607444770000|2020-12-08 16:26:10|126.95|126.8|127|126.85|127.05|126.9|126.95|126.8|1723
1607444780000|2020-12-08 16:26:20|127.05|126.9|127.05|126.9|127.05|126.9|127.05|126.9|0
1607444790000|2020-12-08 16:26:30|127|126.85|127.05|126.9|127.1|127|127|126.85|12759
1607444810000|2020-12-08 16:26:50|127|126.85|127|126.85|127|126.85|127|126.85|0
1607444820000|2020-12-08 16:27:00|127.05|126.9|127.05|126.9|127.05|126.9|127.05|126.9|0
1607444840000|2020-12-08 16:27:20|127|126.85|127|126.85|127.05|126.85|126.95|126.8|428
1607444850000|2020-12-08 16:27:30|126.95|126.8|127|126.85|127|126.85|126.95|126.8|423
1607444860000|2020-12-08 16:27:40|126.95|126.8|127.05|126.95|127.05|126.95|126.95|126.8|4835
1607444870000|2020-12-08 16:27:50|127|126.9|127.05|126.9|127.1|126.95|127|126.85|7358
1607444880000|2020-12-08 16:28:00|127.1|126.95|127|126.9|127.1|126.95|127|126.9|0
1607444890000|2020-12-08 16:28:10|127.05|126.95|127.05|126.95|127.05|126.95|127.05|126.95|0
1607444900000|2020-12-08 16:28:20|127|126.9|127|126.85|127|126.9|126.9|126.75|10476
1607444910000|2020-12-08 16:28:30|127.05|126.9|127.05|126.9|127.05|126.9|127|126.85|0
1607444920000|2020-12-08 16:28:40|127|126.85|127.1|126.95|127.1|126.95|127|126.85|1758
1607444930000|2020-12-08 16:28:50|127.05|126.9|127.05|126.9|127.05|126.9|127.05|126.9|0
1607444940000|2020-12-08 16:29:00|127.1|126.95|127.05|126.85|127.1|126.95|126.95|126.8|4724
1607444950000|2020-12-08 16:29:10|127|126.8|127|126.85|127.05|126.9|126.9|126.8|1620
1607444960000|2020-12-08 16:29:20|126.95|126.8|127.15|127|127.15|127|126.95|126.8|961
1607444970000|2020-12-08 16:29:30|127.1|126.95|127.15|127|127.15|127|127.1|126.95|0
1607444980000|2020-12-08 16:29:40|127.1|126.95|127.1|126.95|127.15|127.05|127.1|126.9|3131
1607444990000|2020-12-08 16:29:50|127.05|126.9|127.05|126.95|127.15|126.95|127.05|126.9|4
1607500820000|2020-12-09 08:00:20|128.7|128.4|128.9|128.6|128.9|128.6|128.7|128.4|21411
1607500830000|2020-12-09 08:00:30|128.95|128.65|129.05|128.7|129.1|128.85|128.95|128.6|78123
1607500840000|2020-12-09 08:00:40|129.1|128.75|129.1|128.75|129.1|128.75|129.1|128.75|79560
1607500850000|2020-12-09 08:00:50||128.8||128.8||128.8||128.8|10163
1607500860000|2020-12-09 08:01:00||128.85||128.85||128.85||128.85|29509
1607500870000|2020-12-09 08:01:10|129.15|128.9|129.15|128.8|129.2|128.95|129.15|128.8|30679
1607500880000|2020-12-09 08:01:20|129.2|128.85|129|128.7|129.2|128.85|128.85|128.65|57225
1607500890000|2020-12-09 08:01:30|129.05|128.8|129.2|128.9|129.3|129|129|128.8|73236
1607500900000|2020-12-09 08:01:40|129.25|129|129.25|129|129.25|129|129.25|129|2218
1607500910000|2020-12-09 08:01:50|129.2|128.9|129.15|128.8|129.2|129.15|128.75|128.7|38168
1607500920000|2020-12-09 08:02:00|129|128.75|129.1|128.8|129.1|129|129|128.75|49967
1607500930000|2020-12-09 08:02:10||128.85||128.85||128.85||128.85|11555
1607500940000|2020-12-09 08:02:20|129.05|128.75|128.75|128.4|129.05|128.75|128.65|128.3|53894
1607500950000|2020-12-09 08:02:30|||||||||4794
1607500960000|2020-12-09 08:02:40|128.8|128.7|128.8|128.45|128.8|128.7|128.8|128.4|15499
1607500970000|2020-12-09 08:02:50|128.85|128.5|129.05|128.65|129.1|128.65|128.85|128.5|14285
1607500980000|2020-12-09 08:03:00|||||||||16348
1607500990000|2020-12-09 08:03:10||128.7||128.75||128.75||128.7|46936
1607501000000|2020-12-09 08:03:20|||||||||15666
1607501010000|2020-12-09 08:03:30|129|128.85|129.15|128.95|129.2|129.15|129|128.85|46916
1607501020000|2020-12-09 08:03:40|129.2|129|129.05|129|129.25|129.2|128.85|128.65|78029
1607501030000|2020-12-09 08:03:50|129|128.8|129|128.65|129|128.8|129|128.65|21434
1607501040000|2020-12-09 08:04:00|128.95|128.6|128.9|128.5|128.95|128.65|128.9|128.5|16564
1607501050000|2020-12-09 08:04:10|128.85|128.45|128.9|128.55|128.95|128.55|128.6|128.3|28851
1607501060000|2020-12-09 08:04:20|128.85||128.85||128.85||128.85||6692
1607501070000|2020-12-09 08:04:30|128.75|128.5|128.7|128.45|128.75|128.5|128.7|128.4|3229
1607501080000|2020-12-09 08:04:40|128.65|128.4|128.65|128.4|128.65|128.4|128.65|128.4|1968
1607501090000|2020-12-09 08:04:50|||||||||9236
1607501100000|2020-12-09 08:05:00|128.6|128.35|128.65|128.4|128.65|128.4|128.5|128.2|28559
1607501110000|2020-12-09 08:05:10|128.6|128.35|128.4|128.2|128.6|128.35|128.4|128.2|15751
1607501120000|2020-12-09 08:05:20|128.35|128.15|128.5|128.25|128.5|128.4|128.3|128.05|79898
1607501130000|2020-12-09 08:05:30|||||||||2326
1607501140000|2020-12-09 08:05:40|128.55|128.3|128.65|128.35|128.65|128.35|128.55|128.3|18296
1607501150000|2020-12-09 08:05:50|128.7|128.4|128.8|128.55|128.85|128.75|128.7|128.4|54430
1607501160000|2020-12-09 08:06:00|128.85|128.6|129.05|128.75|129.1|128.75|128.85|128.6|14211
1607501170000|2020-12-09 08:06:10|||||||||3847
1607501180000|2020-12-09 08:06:20|129.1|128.8|129.15|128.85|129.3|128.85|129.1|128.8|28969
1607501190000|2020-12-09 08:06:30|129.1|128.75|129|128.8|129.1|128.85|129|128.75|101947
1607501200000|2020-12-09 08:06:40|128.95|128.75|128.8|128.45|128.95|128.75|128.8|128.45|11823
1607501210000|2020-12-09 08:06:50|128.75||128.7||128.75||128.7||27263
1607501220000|2020-12-09 08:07:00|||||||||1100
1607501230000|2020-12-09 08:07:10|128.75|128.65|128.9|128.75|129|128.75|128.75|128.45|93124
1607501240000|2020-12-09 08:07:20|128.95||128.9||128.95||128.9||76
1607501250000|2020-12-09 08:07:30|||||||||7711
1607501260000|2020-12-09 08:07:40|128.95|128.8|129|128.8|129|128.85|128.9|128.75|18124
1607501270000|2020-12-09 08:07:50|129.05|128.85|129|128.85|129.05|128.9|129|128.8|14594
1607501280000|2020-12-09 08:08:00|128.95|128.8|129|128.8|129|128.8|128.95|128.75|13367
1607501290000|2020-12-09 08:08:10|129.05|128.85|129.05|128.85|129.05|128.9|129|128.8|76839
1607501300000|2020-12-09 08:08:20|129.1|128.9|129.2|128.95|129.35|129.15|129|128.75|178034
1607501310000|2020-12-09 08:08:30|129.15|128.85|128.95|128.75|129.15|128.9|128.95|128.75|8220
1607501320000|2020-12-09 08:08:40|||||||||387
1607501330000|2020-12-09 08:08:50|129|128.8|129|128.85|129.15|128.95|129|128.8|34740
1607501340000|2020-12-09 08:09:00|129.05|128.9|129.2|128.95|129.25|128.95|129.05|128.9|35740
1607501350000|2020-12-09 08:09:10|||||||||375
1607501360000|2020-12-09 08:09:20|||||||||2834
1607501370000|2020-12-09 08:09:30|||||||||724
1607501380000|2020-12-09 08:09:40|||||||||3000
1607501390000|2020-12-09 08:09:50|129.15||129.15||129.15||129.15||3246
1607501400000|2020-12-09 08:10:00|||||||||147
1607501410000|2020-12-09 08:10:10|129.2|129|129.1|128.95|129.2|129|129.1|128.95|5898
1607501420000|2020-12-09 08:10:20|129.05|128.9|129.05|128.95|129.05|128.95|129.05|128.9|2852
1607501430000|2020-12-09 08:10:30|129|128.9|129.15|129|129.15|129|129|128.85|33574
1607501440000|2020-12-09 08:10:40|129.2|129.05|129.1|129|129.2|129.15|129.05|128.95|103127
1607501450000|2020-12-09 08:10:50|129.05|128.95|129.05|128.85|129.05|128.95|129.05|128.85|16364
1607501460000|2020-12-09 08:11:00|129.1|128.9|129.05|128.85|129.1|128.9|129.05|128.85|21814
1607501470000|2020-12-09 08:11:10|129.1|129|129.2|129|129.2|129.05|129.1|129|16260
1607501480000|2020-12-09 08:11:20|129.25|129.05|129.25|129.05|129.25|129.05|129.25|129.05|110
1607501490000|2020-12-09 08:11:30|129.3|129.1|129.25|129.15|129.3|129.15|129.25|129.1|15003
1607501500000|2020-12-09 08:11:40||129.2||129.15||129.2||129.15|0
1607501510000|2020-12-09 08:11:50|129.3|129.2|129.15|128.95|129.35|129.3|129.05|128.95|47421
1607501520000|2020-12-09 08:12:00|129.2|129|129.15|128.95|129.2|129.05|129.15|128.95|18958
1607501530000|2020-12-09 08:12:10||129||129||129||129|125
1607501540000|2020-12-09 08:12:20|129.1|128.95|129.05|128.95|129.1|128.95|129.05|128.95|10469
1607501550000|2020-12-09 08:12:30|||||||||3880
1607501560000|2020-12-09 08:12:40|129|128.9|129.05|128.85|129.05|128.9|128.9|128.85|12551
1607501570000|2020-12-09 08:12:50|129|128.8|128.95|128.75|129|128.8|128.95|128.75|31741
1607501580000|2020-12-09 08:13:00|128.9||128.9||128.9||128.9||4270
1607501590000|2020-12-09 08:13:10|128.85|128.7|128.85|128.7|128.9|128.7|128.8|128.6|17213
1607501600000|2020-12-09 08:13:20|128.8|128.65|128.7|128.5|128.8|128.65|128.7|128.5|36191
1607501610000|2020-12-09 08:13:30|128.65||128.65||128.65||128.65||4448
1607501620000|2020-12-09 08:13:40|128.7|128.55|128.85|128.65|128.85|128.75|128.7|128.55|16939
1607501630000|2020-12-09 08:13:50|128.8|128.7|128.75|128.55|128.8|128.7|128.75|128.55|28011
1607501650000|2020-12-09 08:14:10||128.6||128.6||128.6||128.6|3832
1607501660000|2020-12-09 08:14:20|128.7|128.7|128.6|128.5|128.75|128.7|128.6|128.5|72117
1607501670000|2020-12-09 08:14:30|128.55|128.45|128.6|128.4|128.6|128.45|128.5|128.35|16035
1607501680000|2020-12-09 08:14:40||128.45||128.45||128.45||128.4|45
1607501690000|2020-12-09 08:14:50|128.4|128.4|128.6|128.4|128.6|128.4|128.4|128.35|62762
1607501700000|2020-12-09 08:15:00|128.4|128.35|128.65|128.45|128.65|128.55|128.4|128.35|65673
1607501710000|2020-12-09 08:15:10|128.6|128.4|128.6|128.45|128.6|128.45|128.6|128.4|2724
1607501720000|2020-12-09 08:15:20|128.55|128.4|128.55|128.35|128.55|128.4|128.55|128.35|10165
1607501730000|2020-12-09 08:15:30|128.5|128.4|128.7|128.5|128.7|128.55|128.5|128.4|20139
1607501740000|2020-12-09 08:15:40|128.65|128.55|128.65|128.5|128.65|128.55|128.65|128.5|2184
1607501750000|2020-12-09 08:15:50|||||||||1554
1607501760000|2020-12-09 08:16:00|128.6|128.55|128.55|128.35|128.6|128.55|128.55|128.35|17189
1607501780000|2020-12-09 08:16:20|128.5|128.4|128.55|128.4|128.55|128.4|128.5|128.4|7171
1607501790000|2020-12-09 08:16:30|128.5|128.45|128.5|128.4|128.5|128.45|128.5|128.4|2140
1607501800000|2020-12-09 08:16:40|128.45|128.35|128.5|128.35|128.5|128.35|128.45|128.35|2354
1607501810000|2020-12-09 08:16:50|128.55|128.4|128.65|128.4|128.7|128.55|128.55|128.4|23693
1607501820000|2020-12-09 08:17:00||128.45||128.45||128.45||128.45|404
1607501830000|2020-12-09 08:17:10|||||||||777
1607501840000|2020-12-09 08:17:20|128.6|128.5|128.65|128.45|128.65|128.5|128.6|128.45|6934
1607501850000|2020-12-09 08:17:30|128.6|128.4|128.55|128.4|128.65|128.4|128.55|128.4|1819
1607501860000|2020-12-09 08:17:40|||||||||1446
1607501870000|2020-12-09 08:17:50|128.6|128.45|128.65|128.55|128.65|128.55|128.6|128.45|15523
1607501880000|2020-12-09 08:18:00|||||||||10000
1607501890000|2020-12-09 08:18:10|128.6|128.5|128.65|128.55|128.65|128.55|128.6|128.5|5910
1607501900000|2020-12-09 08:18:20|128.7|128.6|128.85|128.7|128.85|128.7|128.7|128.6|23289
1607501910000|2020-12-09 08:18:30|128.8|128.65|128.7|128.55|128.8|128.65|128.7|128.5|13688
1607501920000|2020-12-09 08:18:40|128.75|128.6|128.75|128.7|128.75|128.7|128.75|128.6|6711
1607501930000|2020-12-09 08:18:50|128.8|128.65|128.75|128.55|128.8|128.65|128.75|128.55|9701
1607501940000|2020-12-09 08:19:00||128.6||128.6||128.6||128.6|1
1607501950000|2020-12-09 08:19:10|||||||||20499
1607501960000|2020-12-09 08:19:20|||||||||3500
1607501970000|2020-12-09 08:19:30|128.8|128.65|128.8|128.6|128.8|128.7|128.8|128.6|10543
1607501990000|2020-12-09 08:19:50|128.75|128.55|128.75|128.55|128.75|128.55|128.75|128.55|738
1607502000000|2020-12-09 08:20:00|128.6|128.6|128.75|128.55|128.75|128.65|128.6|128.55|13274
1607502010000|2020-12-09 08:20:10||128.6||128.55||128.6||128.55|4014
1607502020000|2020-12-09 08:20:20|128.8|128.6|128.8|128.65|128.8|128.65|128.8|128.6|6134
1607502030000|2020-12-09 08:20:30|128.75|128.6|128.75|128.55|128.8|128.75|128.75|128.55|30944
1607502040000|2020-12-09 08:20:40||128.6||128.6||128.6||128.6|3817
1607502050000|2020-12-09 08:20:50|128.7|128.55|128.7|128.55|128.7|128.55|128.6|128.55|26302
1607502060000|2020-12-09 08:21:00|128.65|128.5|128.5|128.35|128.65|128.5|128.5|128.35|17306
1607502070000|2020-12-09 08:21:10|128.45|128.3|128.45|128.3|128.45|128.35|128.35|128.3|10059
1607502080000|2020-12-09 08:21:20|128.5||128.4||128.5||128.4||7671
1607502090000|2020-12-09 08:21:30|128.45|128.35|128.6|128.45|128.6|128.45|128.4|128.3|25259
1607502100000|2020-12-09 08:21:40|128.55|128.4|128.5|128.3|128.55|128.4|128.35|128.3|20288
1607502110000|2020-12-09 08:21:50||128.35||128.35||128.35||128.35|6890
1607502120000|2020-12-09 08:22:00|||||||||1545
1607502140000|2020-12-09 08:22:20|||||||||3113
1607502150000|2020-12-09 08:22:30|||||||||3084
1607502160000|2020-12-09 08:22:40|128.45||128.5||128.5||128.45||18148
1607502170000|2020-12-09 08:22:50|||||||||762
1607502180000|2020-12-09 08:23:00|128.55|128.4|128.55|128.4|128.55|128.45|128.55|128.4|17483
1607502190000|2020-12-09 08:23:10|128.6|128.5|128.7|128.55|128.7|128.6|128.6|128.5|25288
1607502200000|2020-12-09 08:23:20|128.75|128.65|128.75|128.55|128.75|128.65|128.7|128.55|35589
1607502210000|2020-12-09 08:23:30||128.6||128.6||128.6||128.6|909
1607502220000|2020-12-09 08:23:40|128.8|128.65|129|128.8|129|128.95|128.8|128.65|87389
1607502230000|2020-12-09 08:23:50|128.95|128.85|129.05|128.9|129.1|129|128.95|128.85|16024
1607502240000|2020-12-09 08:24:00|129.1||129||129.1||129||11
1607502250000|2020-12-09 08:24:10|129.05|128.95|129.25|129.15|129.3|129.2|129.05|128.9|38607
1607502260000|2020-12-09 08:24:20|129.2|129.1|129.25|129.1|129.3|129.15|129.1|129|35820
1607502270000|2020-12-09 08:24:30|129.3|129.15|129.55|129.35|129.55|129.35|129.25|129.05|120571
1607502280000|2020-12-09 08:24:40|129.6|129.4|129.4|129.3|129.6|129.45|129.4|129.3|50509
1607502290000|2020-12-09 08:24:50||129.25||129.3||129.3||129.25|20143
1607502300000|2020-12-09 08:25:00|129.45|129.35|129.8|129.65|129.9|129.8|129.4|129.35|64245
1607502310000|2020-12-09 08:25:10|129.85|129.7|129.9|129.7|129.9|129.8|129.85|129.7|10720
1607502320000|2020-12-09 08:25:20|129.95|129.8|130.05|129.85|130.2|130|129.85|129.8|211393
1607502330000|2020-12-09 08:25:30|130|129.8|129.95|129.8|130|129.8|129.95|129.8|53942
1607502340000|2020-12-09 08:25:40|129.9|129.85|129.95|129.7|130.15|129.85|129.8|129.7|107200
1607502350000|2020-12-09 08:25:50|129.9|129.75|129.9|129.75|129.9|129.75|129.9|129.75|705
1607502360000|2020-12-09 08:26:00|129.85|129.7|129.8|129.65|129.9|129.75|129.7|129.55|83895
1607502370000|2020-12-09 08:26:10|129.85|129.7|129.95|129.85|129.95|129.85|129.7|129.65|68987
1607502380000|2020-12-09 08:26:20|129.9|129.9|130|129.85|130|129.9|129.9|129.85|3677
1607502390000|2020-12-09 08:26:30|||||||||769
1607502400000|2020-12-09 08:26:40|129.9|129.75|129.9|129.7|129.9|129.75|129.8|129.7|10640
1607502410000|2020-12-09 08:26:50||129.75||129.7||129.75||129.7|107
1607502420000|2020-12-09 08:27:00|129.85|129.65|129.9|129.75|129.9|129.8|129.8|129.65|9198
1607502430000|2020-12-09 08:27:10|129.95|129.8|129.9|129.75|129.95|129.8|129.9|129.75|4035
1607502440000|2020-12-09 08:27:20||129.8||129.8||129.8||129.75|16328
1607502450000|2020-12-09 08:27:30|129.95|129.85|130|129.9|130.1|130|129.95|129.8|26731
1607502460000|2020-12-09 08:27:40|129.95|129.85|129.9|129.65|129.95|129.85|129.9|129.65|7172
1607502470000|2020-12-09 08:27:50|129.85||129.8||129.85||129.8||757
1607502490000|2020-12-09 08:28:10|||||||||3060
1607502500000|2020-12-09 08:28:20|129.75|129.6|129.55|129.35|129.75|129.6|129.55|129.35|16750
1607502510000|2020-12-09 08:28:30|129.6|129.4|129.5|129.35|129.6|129.45|129.5|129.35|5130
1607502520000|2020-12-09 08:28:40|||||||||1707
1607502540000|2020-12-09 08:29:00|129.45|129.3|129.3|129.2|129.45|129.3|129.3|129.2|9606
1607502550000|2020-12-09 08:29:10||129.15||129.15||129.15||129.15|10
1607502560000|2020-12-09 08:29:20|129.25|129.1|129.2|129.1|129.25|129.1|129.2|129.1|38964
1607502570000|2020-12-09 08:29:30|129.15|129|129.2|129.05|129.2|129.05|129.1|129|10731
1607502580000|2020-12-09 08:29:40|129.25|129.1|129.15|129|129.3|129.2|129.15|129|21809
1607502590000|2020-12-09 08:29:50|129.2|129.05|129.2|129.05|129.2|129.05|129.2|129.05|397
1607502600000|2020-12-09 08:30:00|129.15|129|129.4|129.2|129.4|129.25|129.15|129|16261
1607502610000|2020-12-09 08:30:10||129.25||129.2||129.25||129.2|0
1607502620000|2020-12-09 08:30:20|129.35|129.25|129.15|129.05|129.35|129.25|129.1|129|60031
1607502630000|2020-12-09 08:30:30|129.1|129|129.05|128.95|129.1|129.05|129|128.9|10598
1607502640000|2020-12-09 08:30:40|129|128.9|129|128.8|129|128.9|128.95|128.8|12256
1607502650000|2020-12-09 08:30:50|128.95|128.75|128.95|128.75|128.95|128.75|128.85|128.75|40533
1607502660000|2020-12-09 08:31:00|128.9|128.8|128.9|128.75|128.9|128.8|128.9|128.75|1516
1607502670000|2020-12-09 08:31:10|128.95|128.8|129|128.85|129|128.85|128.9|128.8|5554
1607502680000|2020-12-09 08:31:20|129.05|128.9|129.05|128.95|129.05|128.95|129.05|128.9|5989
1607502690000|2020-12-09 08:31:30|129|128.9|129|128.8|129|128.9|129|128.8|21401
1607502700000|2020-12-09 08:31:40|128.95||128.9||128.95||128.9||0
1607502710000|2020-12-09 08:31:50|||||||||1148
1607502720000|2020-12-09 08:32:00|||||||||4790
1607502730000|2020-12-09 08:32:10|128.85|128.75|128.9|128.8|128.9|128.8|128.75|128.7|7726
1607502740000|2020-12-09 08:32:20|||||||||3104
1607502750000|2020-12-09 08:32:30|128.95|128.85|129|128.85|129|128.9|128.95|128.8|13314
1607502770000|2020-12-09 08:32:50|||||||||183
1607502780000|2020-12-09 08:33:00|129.05|128.9|129.15|129|129.15|129.05|129.05|128.9|13103
1607502790000|2020-12-09 08:33:10|||||||||15551
1607502800000|2020-12-09 08:33:20||129.05||129.05||129.05||129.05|6163
1607502810000|2020-12-09 08:33:30|129.1|129|129.1|128.9|129.1|129|129.1|128.9|2852
1607502820000|2020-12-09 08:33:40|129.05|128.85|128.9|128.8|129.05|128.85|128.9|128.8|11659
1607502830000|2020-12-09 08:33:50|128.85|128.75|128.85|128.75|128.9|128.75|128.8|128.7|12583
1607502840000|2020-12-09 08:34:00|128.8|128.7|129.15|129.05|129.25|129.05|128.8|128.7|36514
1607502850000|2020-12-09 08:34:10|129.1|129|129.05|128.85|129.1|129|129.05|128.85|9712
1607502860000|2020-12-09 08:34:20|129.1|128.9|129.3|129.15|129.35|129.15|129.1|128.9|13377
1607502870000|2020-12-09 08:34:30|129.25|129.1|129.25|129.1|129.25|129.1|129.25|129.1|7132
1607502880000|2020-12-09 08:34:40|129.2|129.15|129.25|129.05|129.25|129.15|129.15|129.05|5176
1607502890000|2020-12-09 08:34:50|129.2|129.1|129.2|129.05|129.25|129.1|129.2|129.05|1088
1607502900000|2020-12-09 08:35:00||129.1||129.1||129.1||129.1|0
1607502910000|2020-12-09 08:35:10|129.15|129.05|129.25|129.1|129.25|129.15|129.15|129.05|17472
1607502920000|2020-12-09 08:35:20|||||||||1000
1607502930000|2020-12-09 08:35:30|||||||||2355
1607502940000|2020-12-09 08:35:40||129.15||129.15||129.15||129.15|230
1607502950000|2020-12-09 08:35:50|129.3|129.25|129.25|129.15|129.35|129.3|129.15|129.05|300607
1607502960000|2020-12-09 08:36:00|129.3|129.2|129.35|129.25|129.4|129.35|129.3|129.15|57736
1607502970000|2020-12-09 08:36:10|||||||||37388
1607502980000|2020-12-09 08:36:20|||||||||7732
1607502990000|2020-12-09 08:36:30|||||||||67
1607503010000|2020-12-09 08:36:50|129.4||129.4||129.4||129.4||4426
1607503020000|2020-12-09 08:37:00|129.45|129.3|129.35|129.25|129.45|129.3|129.35|129.25|20359
1607503040000|2020-12-09 08:37:20|129.3|129.3|129.35|129.3|129.4|129.3|129.3|129.25|12657
1607503050000|2020-12-09 08:37:30|129.4|129.35|129.4|129.35|129.4|129.35|129.4|129.35|5795
1607503060000|2020-12-09 08:37:40|129.45|129.4|129.4|129.3|129.45|129.4|129.4|129.3|10889
1607503080000|2020-12-09 08:38:00|129.45|129.35|129.55|129.45|129.6|129.5|129.4|129.35|33852
1607503090000|2020-12-09 08:38:10|129.5|129.4|129.5|129.4|129.55|129.45|129.5|129.4|10893
1607503100000|2020-12-09 08:38:20|||||||||1599
1607503110000|2020-12-09 08:38:30|129.45|129.45|129.5|129.4|129.5|129.45|129.45|129.4|8705
1607503120000|2020-12-09 08:38:40|129.55|129.45|129.75|129.6|129.75|129.65|129.55|129.45|14460
1607503130000|2020-12-09 08:38:50|129.7|129.65|129.7|129.55|129.7|129.65|129.6|129.5|34541
1607503140000|2020-12-09 08:39:00|||||||||839
1607503150000|2020-12-09 08:39:10||129.6||129.6||129.6||129.6|7005
1607503160000|2020-12-09 08:39:20|129.75|129.65|129.85|129.7|129.85|129.75|129.75|129.65|16091
1607503170000|2020-12-09 08:39:30|129.9|129.75|129.95|129.8|130.05|130|129.9|129.75|69699
1607503180000|2020-12-09 08:39:40|129.9|129.75|129.8|129.7|129.9|129.75|129.8|129.7|9200
1607503190000|2020-12-09 08:39:50|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.75|6351
1607503200000|2020-12-09 08:40:00|||||||||250
1607503210000|2020-12-09 08:40:10|129.9|129.8|129.8|129.7|129.9|129.85|129.8|129.7|20820
1607503220000|2020-12-09 08:40:20|129.85|129.8|129.95|129.85|129.95|129.85|129.8|129.7|36805
1607503230000|2020-12-09 08:40:30|130|129.9|130.05|129.95|130.05|129.95|130|129.9|26120
1607503240000|2020-12-09 08:40:40|130|130|130.05|129.9|130.05|130|129.95|129.85|21672
1607503250000|2020-12-09 08:40:50|130|130|130|129.9|130|130|130|129.9|7327
1607503260000|2020-12-09 08:41:00|129.95|129.85|129.95|129.85|130|129.9|129.95|129.85|23897
1607503270000|2020-12-09 08:41:10|130|129.9|130.05|129.9|130.05|129.95|130|129.9|29795
1607503280000|2020-12-09 08:41:20|130.1|129.95|130.1|129.95|130.3|130.15|130|129.85|123081
1607503290000|2020-12-09 08:41:30|130.05|129.9|130.05|129.9|130.05|129.95|129.95|129.85|93001
1607503300000|2020-12-09 08:41:40|||||||||7693
1607503310000|2020-12-09 08:41:50|130.1|129.95|130.05|129.95|130.1|129.95|130|129.9|142292
1607503320000|2020-12-09 08:42:00|130.1|130|130.05|129.95|130.1|130|130.05|129.95|15494
1607503330000|2020-12-09 08:42:10|130|130|130.05|129.95|130.15|130.05|130|129.95|51598
1607503340000|2020-12-09 08:42:20|130|129.9|130.05|129.85|130.05|129.9|129.9|129.85|20282
1607503360000|2020-12-09 08:42:40|||||||||3822
1607503370000|2020-12-09 08:42:50|||||||||14851
1607503380000|2020-12-09 08:43:00|||||||||1538
1607503390000|2020-12-09 08:43:10|130.1|129.9|130.15|130.05|130.2|130.15|130.1|129.9|53934
1607503400000|2020-12-09 08:43:20|||||||||19389
1607503410000|2020-12-09 08:43:30|130.2|130.15|130.3|130.2|130.3|130.2|130.2|130.15|23970
1607503420000|2020-12-09 08:43:40|130.25|130.15|130.3|130.15|130.3|130.2|130.25|130.15|7739
1607503430000|2020-12-09 08:43:50|||||||||2345
1607503440000|2020-12-09 08:44:00|||||||||1212
1607503450000|2020-12-09 08:44:10|130.25||130.25||130.25||130.25||9639
1607503460000|2020-12-09 08:44:20|130.2|130.1|130.15|130.05|130.2|130.1|130.15|130.05|36721
1607503470000|2020-12-09 08:44:30|130.1|130|130.15|130|130.15|130|130.05|129.95|50460
1607503480000|2020-12-09 08:44:40|130.1|129.95|130.05|129.9|130.1|129.95|130.05|129.85|6704
1607503490000|2020-12-09 08:44:50||130||130||130||130|4404
1607503500000|2020-12-09 08:45:00|130.1|130.05|130.25|130.1|130.25|130.1|130.1|130.05|20701
1607503520000|2020-12-09 08:45:20|130.2|130.15|130.25|130.1|130.25|130.15|130.2|130.1|13733
1607503530000|2020-12-09 08:45:30|130.2|130.15|130.3|130.15|130.3|130.2|130.2|130.15|21120
1607503540000|2020-12-09 08:45:40||130.2||130.15||130.2||130.15|3134
1607503550000|2020-12-09 08:45:50|130.25|130.2|130.35|130.2|130.35|130.2|130.25|130.2|5290
1607503560000|2020-12-09 08:46:00|||||||||15635
1607503570000|2020-12-09 08:46:10|130.3|130.15|130.35|130.2|130.35|130.2|130.3|130.15|800
1607503580000|2020-12-09 08:46:20|130.4|130.25|130.5|130.35|130.5|130.4|130.4|130.25|25236
1607503590000|2020-12-09 08:46:30|130.55|130.4|130.7|130.6|130.75|130.65|130.5|130.4|134120
1607503600000|2020-12-09 08:46:40|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.55|16963
1607503620000|2020-12-09 08:47:00|130.6|130.5|130.5|130.4|130.6|130.5|130.5|130.4|33778
1607503630000|2020-12-09 08:47:10|130.55|130.45|130.55|130.45|130.6|130.5|130.55|130.45|19589
1607503640000|2020-12-09 08:47:20|130.5|130.4|130.55|130.45|130.55|130.45|130.45|130.4|18956
1607503650000|2020-12-09 08:47:30|130.6|130.5|130.55|130.45|130.6|130.55|130.55|130.45|9972
1607503660000|2020-12-09 08:47:40|130.6|130.5|130.55|130.5|130.6|130.5|130.55|130.5|11265
1607503670000|2020-12-09 08:47:50||130.45||130.45||130.45||130.45|6032
1607503680000|2020-12-09 08:48:00|130.5||130.55||130.55||130.5||36884
1607503690000|2020-12-09 08:48:10|130.6|130.5|130.55|130.45|130.6|130.5|130.55|130.45|23256
1607503700000|2020-12-09 08:48:20|||||||||500
1607503720000|2020-12-09 08:48:40|||||||||1334
1607503730000|2020-12-09 08:48:50|130.6|130.5|130.55|130.45|130.6|130.5|130.55|130.45|61504
1607503740000|2020-12-09 08:49:00|130.6|130.5|130.6|130.5|130.6|130.5|130.55|130.45|20504
1607503750000|2020-12-09 08:49:10|130.65|130.55|130.6|130.55|130.65|130.55|130.6|130.55|17256
1607503760000|2020-12-09 08:49:20|130.65|130.6|130.65|130.6|130.7|130.65|130.6|130.55|28742
1607503770000|2020-12-09 08:49:30|130.7|130.65|130.7|130.6|130.7|130.65|130.65|130.6|10465
1607503780000|2020-12-09 08:49:40|130.65|130.55|130.6|130.55|130.7|130.65|130.6|130.55|101207
1607503790000|2020-12-09 08:49:50|||||||||752
1607503800000|2020-12-09 08:50:00|130.55|130.5|130.6|130.45|130.65|130.55|130.5|130.45|61508
1607503810000|2020-12-09 08:50:10|130.55|130.5|130.6|130.5|130.6|130.5|130.55|130.5|7137
1607503820000|2020-12-09 08:50:20|||||||||1692
1607503830000|2020-12-09 08:50:30|||||||||2638
1607503840000|2020-12-09 08:50:40|||||||||758
1607503850000|2020-12-09 08:50:50|130.55|130.45|130.45|130.35|130.6|130.45|130.45|130.35|46595
1607503860000|2020-12-09 08:51:00|130.4|130.4|130.55|130.45|130.55|130.45|130.4|130.4|50758
1607503880000|2020-12-09 08:51:20|130.5|130.4|130.4|130.25|130.5|130.4|130.4|130.25|47648
1607503890000|2020-12-09 08:51:30|130.35|130.2|130.3|130.2|130.35|130.2|130.25|130.2|6335
1607503900000|2020-12-09 08:51:40|130.25|130.15|130.2|130.1|130.25|130.15|130.15|130.1|15607
1607503910000|2020-12-09 08:51:50|130.15|130.05|130.1|130|130.15|130.05|130.1|130|8700
1607503930000|2020-12-09 08:52:10|130.05|129.95|130|129.9|130.05|129.95|129.95|129.9|30363
1607503940000|2020-12-09 08:52:20|129.95|129.85|129.9|129.8|129.95|129.85|129.85|129.8|14175
1607503950000|2020-12-09 08:52:30|129.85||129.9||129.9||129.85||1661
1607503960000|2020-12-09 08:52:40|129.85||129.85||129.85||129.85||313
1607503970000|2020-12-09 08:52:50|129.9|129.85|130|129.9|130.1|129.95|129.9|129.85|20640
1607503980000|2020-12-09 08:53:00|||||||||100
1607503990000|2020-12-09 08:53:10|129.95|129.85|129.9|129.8|129.95|129.85|129.85|129.8|12238
1607504000000|2020-12-09 08:53:20|129.95|129.85|130.1|130|130.1|130|129.95|129.8|28886
1607504010000|2020-12-09 08:53:30|130.15|130.05|130.45|130.35|130.5|130.4|130.15|130|58460
1607504020000|2020-12-09 08:53:40|130.5|130.4|130.6|130.5|130.65|130.55|130.5|130.4|50507
1607504030000|2020-12-09 08:53:50|||||||||500
1607504040000|2020-12-09 08:54:00|130.65||130.6||130.65||130.6||1010
1607504050000|2020-12-09 08:54:10|130.65|130.55|130.65|130.55|130.65|130.55|130.6|130.5|16949
1607504060000|2020-12-09 08:54:20|130.7|130.6|130.7|130.6|130.7|130.65|130.7|130.6|24795
1607504070000|2020-12-09 08:54:30|130.75|130.65|130.7|130.6|130.75|130.65|130.7|130.6|15038
1607504080000|2020-12-09 08:54:40|130.75||130.75||130.75||130.75||213
1607504090000|2020-12-09 08:54:50|||||||||2799
1607504100000|2020-12-09 08:55:00|130.7|130.55|130.6|130.5|130.7|130.55|130.6|130.5|7245
1607504110000|2020-12-09 08:55:10|130.65|130.55|130.65|130.55|130.65|130.55|130.65|130.5|41313
1607504120000|2020-12-09 08:55:20|130.7|130.6|130.75|130.65|130.75|130.65|130.7|130.6|14376
1607504130000|2020-12-09 08:55:30|||||||||9267
1607504150000|2020-12-09 08:55:50|||||||||2414
1607504170000|2020-12-09 08:56:10|||||||||8448
1607504180000|2020-12-09 08:56:20|130.8|130.7|130.9|130.8|130.9|130.8|130.8|130.65|20652
1607504190000|2020-12-09 08:56:30|130.85|130.75|130.85|130.7|130.85|130.75|130.8|130.65|21674
1607504200000|2020-12-09 08:56:40|130.8|130.8|130.8|130.7|130.8|130.8|130.75|130.7|1490
1607504210000|2020-12-09 08:56:50|||||||||1200
1607504220000|2020-12-09 08:57:00|130.75|130.65|130.55|130.45|130.75|130.65|130.55|130.45|12006
1607504240000|2020-12-09 08:57:20|||||||||5231
1607504250000|2020-12-09 08:57:30|130.5|130.4|130.6|130.55|130.6|130.55|130.5|130.4|15979
1607504260000|2020-12-09 08:57:40||130.5||130.55||130.55||130.45|23295
1607504270000|2020-12-09 08:57:50|130.65|130.6|130.7|130.6|130.7|130.6|130.65|130.6|14659
1607504280000|2020-12-09 08:58:00|||||||||528
1607504290000|2020-12-09 08:58:10|130.75|130.65|130.85|130.75|130.9|130.75|130.75|130.65|33197
1607504300000|2020-12-09 08:58:20|130.8|130.7|130.65|130.6|130.8|130.7|130.65|130.55|19480
1607504310000|2020-12-09 08:58:30|130.7|130.65|130.7|130.65|130.7|130.65|130.7|130.65|7846
1607504320000|2020-12-09 08:58:40|||||||||600
1607504330000|2020-12-09 08:58:50|||||||||3819
1607504350000|2020-12-09 08:59:10|130.75|130.7|130.8|130.7|130.8|130.7|130.75|130.65|14294
1607504360000|2020-12-09 08:59:20|||||||||3335
1607504380000|2020-12-09 08:59:40|130.75|130.65|130.7|130.65|130.75|130.65|130.7|130.6|12743
1607504390000|2020-12-09 08:59:50|||||||||3802
1607504400000|2020-12-09 09:00:00||130.6||130.65||130.65||130.6|9094
1607504410000|2020-12-09 09:00:10|130.75|130.7|130.7|130.5|130.8|130.7|130.7|130.5|38858
1607504420000|2020-12-09 09:00:20|130.65|130.45|130.6|130.45|130.65|130.45|130.6|130.45|895
1607504430000|2020-12-09 09:00:30|130.65|130.6|130.55|130.45|130.65|130.6|130.55|130.45|59849
1607504440000|2020-12-09 09:00:40|130.5|130.4|130.4|130.25|130.5|130.4|130.4|130.25|19241
1607504450000|2020-12-09 09:00:50|130.35|130.35|130.4|130.25|130.4|130.35|130.35|130.2|8960
1607504460000|2020-12-09 09:01:00|||||||||4078
1607504470000|2020-12-09 09:01:10|130.45|130.3|130.6|130.45|130.6|130.45|130.45|130.3|28345
1607504510000|2020-12-09 09:01:50|||||||||5388
1607504520000|2020-12-09 09:02:00|||||||||350
1607504530000|2020-12-09 09:02:10|130.65|130.6|130.45|130.35|130.65|130.6|130.45|130.3|104009
1607504540000|2020-12-09 09:02:20||130.3||130.3||130.3||130.3|0
1607504550000|2020-12-09 09:02:30|||||||||2000
1607504560000|2020-12-09 09:02:40|130.4|130.25|130.4|130.25|130.4|130.3|130.4|130.25|12332
1607504590000|2020-12-09 09:03:10|130.25|130.2|130.3|130.2|130.4|130.25|130.25|130.2|31130
1607504600000|2020-12-09 09:03:20|||||||||7000
1607504610000|2020-12-09 09:03:30|130.25|130.15|130.2|130.1|130.25|130.15|130.2|130.1|9544
1607504620000|2020-12-09 09:03:40|||||||||6806
1607504630000|2020-12-09 09:03:50|||||||||20000
1607504640000|2020-12-09 09:04:00|||||||||48543
1607504650000|2020-12-09 09:04:10|130.25|130.15|130.4|130.25|130.4|130.25|130.25|130.15|20239
1607504680000|2020-12-09 09:04:40|130.35|130.2|130.15|130|130.35|130.2|130.1|130|19392
1607504690000|2020-12-09 09:04:50|130.2|130.05|130.2|130.05|130.2|130.05|130.2|130.05|4027
1607504710000|2020-12-09 09:05:10|||||||||800
1607504720000|2020-12-09 09:05:20|||||||||3046
1607504730000|2020-12-09 09:05:30|130.15|130|130.15|130|130.3|130.1|130.1|130|51318
1607504750000|2020-12-09 09:05:50|130.1|130.05|130|129.85|130.15|130.05|130|129.85|46220
1607504760000|2020-12-09 09:06:00|||||||||146
1607504770000|2020-12-09 09:06:10|||||||||3819
1607504790000|2020-12-09 09:06:30|129.95|129.8|130.25|130.15|130.25|130.15|129.85|129.8|73929
1607504800000|2020-12-09 09:06:40|130.3|130.25|130.3|130.15|130.3|130.25|130.3|130.1|8605
1607504810000|2020-12-09 09:06:50|130.25||130.3||130.3||130.25||7681
1607504820000|2020-12-09 09:07:00|||||||||13049
1607504830000|2020-12-09 09:07:10|130.25|130.1|130.3|130.2|130.3|130.2|130.2|130.1|22450
1607504840000|2020-12-09 09:07:20|130.35|130.25|130.5|130.45|130.5|130.45|130.35|130.25|28556
1607504850000|2020-12-09 09:07:30|130.45|130.4|130.5|130.4|130.5|130.4|130.45|130.4|13769
1607504860000|2020-12-09 09:07:40|||||||||3516
1607504870000|2020-12-09 09:07:50|130.45|130.35|130.35|130.3|130.45|130.4|130.35|130.3|23422
1607504880000|2020-12-09 09:08:00|130.4|130.25|130.4|130.25|130.4|130.25|130.35|130.25|29244
1607504890000|2020-12-09 09:08:10|130.35|130.2|130.25|130.1|130.35|130.2|130.25|130.1|31121
1607504900000|2020-12-09 09:08:20|130.3|130.2|130.3|130.2|130.35|130.25|130.25|130.1|23687
1607504910000|2020-12-09 09:08:30|||||||||4000
1607504920000|2020-12-09 09:08:40|130.35|130.25|130.35|130.25|130.4|130.25|130.35|130.25|15143
1607504930000|2020-12-09 09:08:50|||||||||1500
1607504940000|2020-12-09 09:09:00|130.3|130.2|130.3|130.2|130.3|130.2|130.25|130.2|14586
1607504950000|2020-12-09 09:09:10|||||||||50372
1607504960000|2020-12-09 09:09:20|||||||||798
1607504970000|2020-12-09 09:09:30|130.35|130.25|130.35|130.25|130.35|130.25|130.35|130.25|5630
1607504980000|2020-12-09 09:09:40|130.4|130.3|130.6|130.5|130.6|130.5|130.4|130.25|45203
1607504990000|2020-12-09 09:09:50|130.65|130.6|130.6|130.55|130.7|130.6|130.6|130.5|130461
1607505000000|2020-12-09 09:10:00|130.65|130.6|130.6|130.5|130.65|130.6|130.6|130.5|11632
1607505020000|2020-12-09 09:10:20|||||||||26346
1607505030000|2020-12-09 09:10:30|130.65|130.55|130.65|130.5|130.65|130.6|130.55|130.5|14778
1607505040000|2020-12-09 09:10:40|130.6|130.45|130.6|130.4|130.6|130.45|130.55|130.4|26353
1607505050000|2020-12-09 09:10:50|130.65|130.45|130.65|130.5|130.7|130.6|130.65|130.45|36193
1607505060000|2020-12-09 09:11:00|130.6||130.6||130.6||130.6||1518
1607505070000|2020-12-09 09:11:10|130.65|130.55|130.65|130.5|130.7|130.6|130.65|130.5|23626
1607505090000|2020-12-09 09:11:30|130.7|130.55|130.7|130.55|130.7|130.55|130.7|130.55|1160
1607505100000|2020-12-09 09:11:40|130.65|130.5|130.65|130.5|130.65|130.5|130.6|130.5|7786
1607505120000|2020-12-09 09:12:00|||||||||4150
1607505140000|2020-12-09 09:12:20|130.7|130.55|130.65|130.5|130.7|130.55|130.65|130.5|3432
1607505160000|2020-12-09 09:12:40|130.6|130.45|130.45|130.35|130.6|130.45|130.45|130.35|25588
1607505170000|2020-12-09 09:12:50|130.4|130.3|130.35|130.25|130.4|130.3|130.35|130.25|24140
1607505180000|2020-12-09 09:13:00|130.3|130.2|130.35|130.2|130.35|130.25|130.3|130.2|3727
1607505220000|2020-12-09 09:13:40|||||||||1546
1607505230000|2020-12-09 09:13:50|130.4|130.25|130.45|130.3|130.6|130.45|130.4|130.25|39721
1607505240000|2020-12-09 09:14:00|||||||||451
1607505250000|2020-12-09 09:14:10|130.4|130.25|130.35|130.2|130.4|130.25|130.35|130.2|0
1607505270000|2020-12-09 09:14:30|130.4|130.25|130.4|130.25|130.4|130.25|130.4|130.25|1235
1607505300000|2020-12-09 09:15:00|130.35||130.35||130.35||130.35||392
1607505310000|2020-12-09 09:15:10|||||||||70
1607505320000|2020-12-09 09:15:20|130.3|130.2|130.35|130.2|130.35|130.2|130.3|130.2|2050
1607505330000|2020-12-09 09:15:30|130.3||130.35||130.35||130.25||4158
1607505350000|2020-12-09 09:15:50|||||||||6000
1607505360000|2020-12-09 09:16:00|||||||||768
1607505370000|2020-12-09 09:16:10|130.4|130.25|130.3|130.2|130.45|130.35|130.25|130.2|18364
1607505380000|2020-12-09 09:16:20|||||||||6273
1607505390000|2020-12-09 09:16:30|||||||||140
1607505400000|2020-12-09 09:16:40|130.35|130.25|130.4|130.25|130.4|130.3|130.35|130.25|11846
1607505410000|2020-12-09 09:16:50|||||||||5180
1607505420000|2020-12-09 09:17:00|130.35||130.35||130.35||130.35||600
1607505440000|2020-12-09 09:17:20|||||||||612
1607505450000|2020-12-09 09:17:30|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|7271
1607505460000|2020-12-09 09:17:40|130.45|130.35|130.5|130.4|130.5|130.4|130.45|130.3|16960
1607505470000|2020-12-09 09:17:50|130.55|130.45|130.5|130.4|130.6|130.5|130.5|130.4|30594
1607505480000|2020-12-09 09:18:00|130.55|130.5|130.55|130.4|130.55|130.5|130.55|130.4|27631
1607505510000|2020-12-09 09:18:30|130.6|130.45|130.55|130.35|130.6|130.5|130.55|130.35|40593
1607505520000|2020-12-09 09:18:40||130.4||130.4||130.4||130.4|765
1607505530000|2020-12-09 09:18:50|130.6|130.45|130.65|130.45|130.7|130.6|130.6|130.45|28627
1607505540000|2020-12-09 09:19:00|||||||||2346
1607505560000|2020-12-09 09:19:20|130.6|130.6|130.6|130.5|130.65|130.6|130.6|130.45|25230
1607505570000|2020-12-09 09:19:30|130.55|130.45|130.4|130.3|130.55|130.45|130.4|130.3|8765
1607505590000|2020-12-09 09:19:50|130.45|130.4|130.45|130.3|130.45|130.4|130.45|130.3|16046
1607505600000|2020-12-09 09:20:00|130.4|130.35|130.4|130.35|130.4|130.35|130.4|130.35|2896
1607505610000|2020-12-09 09:20:10|130.35|130.3|130.3|130.25|130.35|130.3|130.3|130.25|8817
1607505630000|2020-12-09 09:20:30|||||||||1139
1607505640000|2020-12-09 09:20:40||130.2||130.2||130.2||130.2|496
1607505650000|2020-12-09 09:20:50|||||||||5601
1607505660000|2020-12-09 09:21:00|||||||||222
1607505670000|2020-12-09 09:21:10|130.25|130.15|130.15|130|130.25|130.15|130.15|130|18382
1607505680000|2020-12-09 09:21:20|||||||||1666
1607505730000|2020-12-09 09:22:10||130.05||130||130.05||130|1178
1607505740000|2020-12-09 09:22:20||130.05||130||130.05||130|0
1607505750000|2020-12-09 09:22:30|130.1|130.05|130.1|130|130.1|130.05|130.1|130|2338
1607505760000|2020-12-09 09:22:40|130.05|129.95|130.1|129.95|130.1|130|130.05|129.95|18484
1607505770000|2020-12-09 09:22:50|130.05||130.05||130.05||130.05||590
1607505780000|2020-12-09 09:23:00|130.1|130|130.15|130|130.15|130.05|130.1|130|12055
1607505790000|2020-12-09 09:23:10|||||||||3246
1607505800000|2020-12-09 09:23:20|||||||||2150
1607505810000|2020-12-09 09:23:30|||||||||5
1607505820000|2020-12-09 09:23:40|||||||||3000
1607505840000|2020-12-09 09:24:00|130.1||130.1||130.1||130.1||16893
1607505880000|2020-12-09 09:24:40|130.15||130.15||130.15||130.15||9643
1607505890000|2020-12-09 09:24:50|130.1||130.1||130.1||130.1||58
1607505900000|2020-12-09 09:25:00|||||||||500
1607505910000|2020-12-09 09:25:10|||||||||1800
1607505930000|2020-12-09 09:25:30|||||||||4850
1607505950000|2020-12-09 09:25:50|130.15|130.05|130.15|130.05|130.15|130.05|130.15|130.05|5685
1607505960000|2020-12-09 09:26:00|130.2|130.1|130.35|130.2|130.4|130.25|130.2|130.1|18639
1607505970000|2020-12-09 09:26:10|||||||||38
1607505980000|2020-12-09 09:26:20|130.3|130.15|130.15|130.05|130.3|130.15|130.15|130|19089
1607505990000|2020-12-09 09:26:30|130.1|130|130.15|130|130.15|130|130|129.95|19183
1607506000000|2020-12-09 09:26:40|130.2|130.05|130.2|130.1|130.2|130.1|130.2|130.05|7842
1607506010000|2020-12-09 09:26:50|130.25|130.15|130.3|130.15|130.3|130.2|130.25|130.15|10231
1607506020000|2020-12-09 09:27:00|130.25|130.2|130.35|130.25|130.35|130.25|130.25|130.2|5183
1607506030000|2020-12-09 09:27:10|130.4|130.3|130.5|130.4|130.5|130.4|130.4|130.3|26808
1607506040000|2020-12-09 09:27:20|130.55|130.45|130.65|130.55|130.65|130.55|130.55|130.45|21618
1607506050000|2020-12-09 09:27:30|130.6|130.5|130.4|130.3|130.6|130.5|130.4|130.25|10225
1607506060000|2020-12-09 09:27:40|||||||||754
1607506090000|2020-12-09 09:28:10|||||||||219
1607506100000|2020-12-09 09:28:20|130.35|130.25|130.3|130.2|130.35|130.25|130.3|130.15|2271
1607506110000|2020-12-09 09:28:30|130.35|130.25|130.35|130.25|130.35|130.25|130.3|130.2|5449
1607506120000|2020-12-09 09:28:40|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|19169
1607506150000|2020-12-09 09:29:10|130.35|130.25|130.25|130.15|130.35|130.25|130.25|130.1|6976
1607506160000|2020-12-09 09:29:20||130.1||130.1||130.1||130.1|1940
1607506170000|2020-12-09 09:29:30|130.3|130.15|130.25|130.15|130.3|130.15|130.25|130.15|16
1607506180000|2020-12-09 09:29:40|130.3||130.25||130.3||130.25||1292
1607506190000|2020-12-09 09:29:50|130.2|130.1|130.3|130.15|130.3|130.2|130.15|130.05|20435
1607506200000|2020-12-09 09:30:00|130.25|130.1|130.25|130.1|130.25|130.1|130.25|130.1|2036
1607506220000|2020-12-09 09:30:20||130.15||130.15||130.15||130.15|1519
1607506230000|2020-12-09 09:30:30|130.2|130.2|130.25|130.1|130.25|130.2|130.2|130.1|8477
1607506250000|2020-12-09 09:30:50||130.15||130.15||130.15||130.15|0
1607506290000|2020-12-09 09:31:30|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|4692
1607506310000|2020-12-09 09:31:50|||||||||12575
1607506320000|2020-12-09 09:32:00|130.25|130.15|130.25|130.15|130.25|130.15|130.25|130.15|13306
1607506330000|2020-12-09 09:32:10|||||||||436
1607506340000|2020-12-09 09:32:20|||||||||1540
1607506380000|2020-12-09 09:33:00|||||||||16496
1607506390000|2020-12-09 09:33:10|130.2|130.2|130.15|130.05|130.2|130.2|130.1|130.05|17097
1607506400000|2020-12-09 09:33:20|||||||||147
1607506410000|2020-12-09 09:33:30||130||130.05||130.05||130|17
1607506420000|2020-12-09 09:33:40|130.1|130|130.1|130|130.1|130|130.1|130|9079
1607506430000|2020-12-09 09:33:50|130.05|129.95|129.95|129.85|130.05|129.95|129.9|129.8|2072
1607506440000|2020-12-09 09:34:00|129.9|129.8|129.95|129.8|129.95|129.85|129.85|129.8|14078
1607506450000|2020-12-09 09:34:10|||||||||500
1607506470000|2020-12-09 09:34:30|129.9||129.9||129.9||129.9||20013
1607506480000|2020-12-09 09:34:40|||||||||9999
1607506490000|2020-12-09 09:34:50|||||||||4500
1607506500000|2020-12-09 09:35:00||129.75||129.75||129.75||129.75|1263
1607506520000|2020-12-09 09:35:20|129.85|129.7|129.8|129.65|129.85|129.7|129.75|129.65|7750
1607506530000|2020-12-09 09:35:30|129.75|129.6|129.75|129.6|129.75|129.6|129.7|129.6|400
1607506540000|2020-12-09 09:35:40|129.8|129.65|129.85|129.75|129.85|129.75|129.8|129.65|15737
1607506550000|2020-12-09 09:35:50|129.8|129.7|129.8|129.7|129.85|129.75|129.8|129.7|3993
1607506560000|2020-12-09 09:36:00|||||||||2875
1607506570000|2020-12-09 09:36:10|||||||||1541
1607506580000|2020-12-09 09:36:20||129.65||129.65||129.65||129.65|1893
1607506590000|2020-12-09 09:36:30|||||||||151
1607506600000|2020-12-09 09:36:40|129.75|129.6|129.75|129.65|129.8|129.65|129.7|129.6|11056
1607506630000|2020-12-09 09:37:10|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|6048
1607506640000|2020-12-09 09:37:20|||||||||1054
1607506650000|2020-12-09 09:37:30|129.65|129.55|129.6|129.5|129.7|129.55|129.6|129.5|24351
1607506660000|2020-12-09 09:37:40|129.55|129.45|129.55|129.45|129.6|129.5|129.55|129.45|9834
1607506680000|2020-12-09 09:38:00|129.5|129.4|129.6|129.45|129.6|129.5|129.5|129.4|39833
1607506690000|2020-12-09 09:38:10|||||||||231
1607506700000|2020-12-09 09:38:20|||||||||1162
1607506710000|2020-12-09 09:38:30|129.55|129.4|129.6|129.45|129.6|129.45|129.5|129.35|40489
1607506720000|2020-12-09 09:38:40|||||||||14151
1607506730000|2020-12-09 09:38:50|||||||||309
1607506740000|2020-12-09 09:39:00|129.5||129.6||129.6||129.5||5847
1607506780000|2020-12-09 09:39:40|129.5||129.6||129.6||129.5||20
1607506800000|2020-12-09 09:40:00||129.4||129.4||129.4||129.4|1716
1607506810000|2020-12-09 09:40:10|129.55||129.5||129.55||129.5||390
1607506820000|2020-12-09 09:40:20|129.45|129.35|129.45|129.35|129.5|129.4|129.45|129.35|17511
1607506830000|2020-12-09 09:40:30|129.5|129.4|129.55|129.45|129.55|129.45|129.5|129.4|24394
1607506850000|2020-12-09 09:40:50|129.5||129.55||129.55||129.5||94
1607506860000|2020-12-09 09:41:00|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|3533
1607506880000|2020-12-09 09:41:20|||||||||4288
1607506890000|2020-12-09 09:41:30|||||||||845
1607506900000|2020-12-09 09:41:40|129.55|129.45|129.5|129.4|129.55|129.45|129.5|129.4|13133
1607506910000|2020-12-09 09:41:50|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|19964
1607506920000|2020-12-09 09:42:00|129.4|129.3|129.4|129.3|129.45|129.3|129.4|129.3|6294
1607506940000|2020-12-09 09:42:20|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|6208
1607506970000|2020-12-09 09:42:50|129.4||129.4||129.4||129.4||4220
1607506980000|2020-12-09 09:43:00|||||||||16333
1607507000000|2020-12-09 09:43:20|129.35|129.3|129.45|129.35|129.45|129.35|129.35|129.3|12253
1607507010000|2020-12-09 09:43:30|129.4|129.3|129.45|129.35|129.45|129.35|129.4|129.3|11437
1607507020000|2020-12-09 09:43:40|129.4|129.3|129.4|129.3|129.45|129.3|129.4|129.3|2517
1607507040000|2020-12-09 09:44:00|129.45|129.35|129.55|129.45|129.55|129.45|129.45|129.35|22415
1607507050000|2020-12-09 09:44:10|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|7330
1607507060000|2020-12-09 09:44:20|||||||||379
1607507080000|2020-12-09 09:44:40|129.45|129.35|129.45|129.35|129.5|129.35|129.45|129.35|13606
1607507090000|2020-12-09 09:44:50|129.4|129.3|129.4|129.3|129.45|129.35|129.4|129.3|8525
1607507110000|2020-12-09 09:45:10|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|21690
1607507120000|2020-12-09 09:45:20|129.4|129.3|129.4|129.3|129.45|129.3|129.4|129.3|6394
1607507130000|2020-12-09 09:45:30|||||||||381
1607507140000|2020-12-09 09:45:40|129.35|129.25|129.15|129.05|129.35|129.25|129.15|129.05|20952
1607507160000|2020-12-09 09:46:00|129.1|129|129.2|129.1|129.35|129.2|129.1|129|33007
1607507180000|2020-12-09 09:46:20|||||||||4229
1607507200000|2020-12-09 09:46:40|129.15|129.05|129.2|129.1|129.2|129.15|129.15|129.05|23705
1607507210000|2020-12-09 09:46:50|||||||||9
1607507220000|2020-12-09 09:47:00|129.15|129.05|129.2|129.05|129.2|129.1|129.15|129.05|6341
1607507230000|2020-12-09 09:47:10|129.15||129.15||129.15||129.15||660
1607507240000|2020-12-09 09:47:20|||||||||1200
1607507250000|2020-12-09 09:47:30|||||||||387
1607507270000|2020-12-09 09:47:50|129.1|129|128.95|128.8|129.15|129.05|128.9|128.8|54028
1607507280000|2020-12-09 09:48:00|128.9|128.75|128.85|128.75|128.9|128.75|128.8|128.75|7212
1607507290000|2020-12-09 09:48:10|128.8||128.8||128.8||128.8||2090
1607507310000|2020-12-09 09:48:30|128.75|128.7|128.8|128.7|128.8|128.7|128.75|128.7|3546
1607507320000|2020-12-09 09:48:40|128.75||128.75||128.75||128.75||0
1607507330000|2020-12-09 09:48:50|128.8|128.75|128.7|128.6|128.8|128.75|128.7|128.6|16555
1607507350000|2020-12-09 09:49:10|128.65||128.65||128.65||128.65||15222
1607507360000|2020-12-09 09:49:20|128.7|128.65|128.8|128.7|128.8|128.7|128.7|128.65|25767
1607507370000|2020-12-09 09:49:30|||||||||5169
1607507390000|2020-12-09 09:49:50|128.85|128.75|128.75|128.7|128.85|128.75|128.75|128.7|8580
1607507410000|2020-12-09 09:50:10|128.8||128.8||128.8||128.8||11417
1607507420000|2020-12-09 09:50:20|128.75|128.65|128.7|128.6|128.75|128.65|128.7|128.6|6079
1607507430000|2020-12-09 09:50:30|128.65|128.55|128.6|128.55|128.65|128.55|128.6|128.55|13401
1607507440000|2020-12-09 09:50:40|128.55|128.5|128.65|128.55|128.65|128.55|128.5|128.45|58502
1607507450000|2020-12-09 09:50:50|||||||||24933
1607507460000|2020-12-09 09:51:00|||||||||2615
1607507470000|2020-12-09 09:51:10|||||||||13
1607507480000|2020-12-09 09:51:20|128.7|128.6|128.65|128.55|128.75|128.6|128.65|128.55|14476
1607507490000|2020-12-09 09:51:30|128.6||128.6||128.6||128.6||5075
1607507500000|2020-12-09 09:51:40|128.65||128.65||128.65||128.6||3822
1607507520000|2020-12-09 09:52:00|||||||||8901
1607507530000|2020-12-09 09:52:10|128.7|128.7|128.75|128.7|128.75|128.7|128.7|128.6|33435
1607507540000|2020-12-09 09:52:20|128.7|128.65|128.65|128.55|128.75|128.7|128.65|128.55|5946
1607507560000|2020-12-09 09:52:40|||||||||377
1607507570000|2020-12-09 09:52:50|128.6|128.5|128.55|128.5|128.6|128.55|128.55|128.5|10074
1607507580000|2020-12-09 09:53:00|128.6|128.55|128.7|128.6|128.75|128.6|128.6|128.55|20399
1607507590000|2020-12-09 09:53:10|128.65|128.55|128.65|128.55|128.65|128.55|128.65|128.55|903
1607507610000|2020-12-09 09:53:30|128.7|128.6|128.7|128.6|128.7|128.6|128.7|128.6|3567
1607507620000|2020-12-09 09:53:40|128.65|128.55|128.55|128.45|128.65|128.55|128.45|128.4|23575
1607507630000|2020-12-09 09:53:50||128.4||128.4||128.4||128.4|0
1607507640000|2020-12-09 09:54:00|||||||||1000
1607507660000|2020-12-09 09:54:20|128.6|128.45|128.65|128.55|128.65|128.55|128.55|128.45|10422
1607507670000|2020-12-09 09:54:30|||||||||38931
1607507680000|2020-12-09 09:54:40|128.7|128.6|128.75|128.65|128.75|128.65|128.7|128.6|19886
1607507700000|2020-12-09 09:55:00|||||||||1075
1607507710000|2020-12-09 09:55:10|128.8|128.7|128.8|128.7|128.8|128.7|128.8|128.7|53394
1607507720000|2020-12-09 09:55:20|128.85|128.75|128.85|128.7|128.85|128.8|128.85|128.7|5821
1607507730000|2020-12-09 09:55:30|128.8|128.75|128.85|128.8|128.85|128.8|128.8|128.75|2145
1607507750000|2020-12-09 09:55:50|128.9||128.9||128.9||128.9||5613
1607507760000|2020-12-09 09:56:00|128.95|128.85|128.95|128.85|128.95|128.85|128.85|128.8|30544
1607507780000|2020-12-09 09:56:20|||||||||245
1607507790000|2020-12-09 09:56:30|||||||||3231
1607507800000|2020-12-09 09:56:40|||||||||7755
1607507810000|2020-12-09 09:56:50|||||||||10243
1607507820000|2020-12-09 09:57:00|128.9|128.8|129.15|129|129.2|129.1|128.9|128.8|147785
1607507830000|2020-12-09 09:57:10|129.2|129.05|129.2|129.1|129.2|129.1|129.2|129.05|2928
1607507840000|2020-12-09 09:57:20|129.25|129.15|129.25|129.1|129.25|129.2|129.25|129.1|5437
1607507860000|2020-12-09 09:57:40|129.2|129.05|129.2|129.1|129.2|129.1|129.1|129.05|8087
1607507870000|2020-12-09 09:57:50|129.15|129.05|129.2|129.1|129.2|129.1|129.15|129.05|30506
1607507880000|2020-12-09 09:58:00|||||||||855
1607507890000|2020-12-09 09:58:10|||||||||20812
1607507900000|2020-12-09 09:58:20|||||||||15390
1607507910000|2020-12-09 09:58:30|129.25|129.15|129.25|129.15|129.3|129.25|129.2|129.1|31432
1607507920000|2020-12-09 09:58:40|||||||||7500
1607507930000|2020-12-09 09:58:50|129.3||129.3||129.3||129.3||0
1607507940000|2020-12-09 09:59:00|129.25||129.25||129.25||129.25||3909
1607507950000|2020-12-09 09:59:10|129.3|129.3|129.5|129.35|129.5|129.35|129.3|129.3|15624
1607507960000|2020-12-09 09:59:20|129.45|129.3|129.4|129.3|129.5|129.3|129.4|129.3|2862
1607507970000|2020-12-09 09:59:30|129.45|129.45|129.3|129.2|129.5|129.45|129.3|129.2|60310
1607507980000|2020-12-09 09:59:40|129.25|129.15|129.25|129.15|129.25|129.15|129.2|129.15|8793
1607507990000|2020-12-09 09:59:50|||||||||7147
1607508000000|2020-12-09 10:00:00|129.3|129.2|129.35|129.2|129.35|129.25|129.3|129.2|5714
1607508030000|2020-12-09 10:00:30|129.3|129.3|129.3|129.25|129.3|129.3|129.3|129.25|16185
1607508040000|2020-12-09 10:00:40|129.35|129.3|129.3|129.25|129.35|129.3|129.3|129.25|3681
1607508050000|2020-12-09 10:00:50|129.35|129.3|129.35|129.25|129.35|129.3|129.35|129.25|3853
1607508060000|2020-12-09 10:01:00||129.3||129.3||129.3||129.3|0
1607508070000|2020-12-09 10:01:10|129.4||129.4||129.4||129.4||18355
1607508080000|2020-12-09 10:01:20|129.35|129.25|129.25|129.15|129.35|129.3|129.25|129.15|22548
1607508090000|2020-12-09 10:01:30|129.2|129.1|129.25|129.15|129.25|129.15|129.15|129.1|9015
1607508100000|2020-12-09 10:01:40|129.3|129.25|129.4|129.2|129.4|129.35|129.3|129.2|21752
1607508110000|2020-12-09 10:01:50|||||||||18000
1607508120000|2020-12-09 10:02:00||129.3||129.3||129.3||129.3|1400
1607508130000|2020-12-09 10:02:10|129.45|129.35|129.6|129.45|129.65|129.55|129.45|129.35|18531
1607508140000|2020-12-09 10:02:20|129.65|129.5|129.65|129.45|129.65|129.55|129.6|129.45|6633
1607508150000|2020-12-09 10:02:30||129.5||129.45||129.5||129.45|75
1607508160000|2020-12-09 10:02:40|129.6|129.5|129.65|129.5|129.65|129.55|129.6|129.5|3679
1607508170000|2020-12-09 10:02:50|129.6|129.55|129.6|129.5|129.6|129.55|129.6|129.5|2000
1607508190000|2020-12-09 10:03:10|129.65||129.65||129.65||129.65||82
1607508200000|2020-12-09 10:03:20|129.6|129.45|129.5|129.4|129.6|129.45|129.5|129.4|45998
1607508210000|2020-12-09 10:03:30|129.45|129.35|129.4|129.35|129.45|129.35|129.4|129.35|5116
1607508220000|2020-12-09 10:03:40|129.35|129.3|129.4|129.25|129.4|129.3|129.3|129.25|10819
1607508230000|2020-12-09 10:03:50|129.35|129.3|129.4|129.25|129.4|129.3|129.35|129.25|2557
1607508240000|2020-12-09 10:04:00|||||||||2297
1607508270000|2020-12-09 10:04:30|||||||||3513
1607508280000|2020-12-09 10:04:40|129.45|129.3|129.45|129.3|129.5|129.4|129.45|129.3|31615
1607508290000|2020-12-09 10:04:50|||||||||4000
1607508300000|2020-12-09 10:05:00|||||||||774
1607508310000|2020-12-09 10:05:10|129.4|129.35|129.45|129.3|129.5|129.4|129.4|129.3|28918
1607508320000|2020-12-09 10:05:20|129.5|129.35|129.4|129.3|129.5|129.35|129.35|129.3|17253
1607508330000|2020-12-09 10:05:30|129.45|129.35|129.4|129.3|129.45|129.4|129.35|129.3|8465
1607508360000|2020-12-09 10:06:00|129.45|129.35|129.4|129.3|129.45|129.35|129.35|129.3|11009
1607508370000|2020-12-09 10:06:10||129.35||129.3||129.35||129.3|175
1607508390000|2020-12-09 10:06:30|129.45|129.35|129.45|129.3|129.7|129.65|129.35|129.3|99934
1607508400000|2020-12-09 10:06:40|129.5|129.35|129.45|129.3|129.5|129.35|129.35|129.3|18558
1607508420000|2020-12-09 10:07:00|129.5|129.35|129.4|129.3|129.55|129.5|129.35|129.3|140606
1607508430000|2020-12-09 10:07:10|129.45|129.35|129.5|129.3|129.5|129.35|129.45|129.3|9640
1607508440000|2020-12-09 10:07:20|129.55|129.35|129.75|129.65|129.8|129.7|129.55|129.35|25850
1607508450000|2020-12-09 10:07:30|||||||||10000
1607508460000|2020-12-09 10:07:40|||||||||73543
1607508480000|2020-12-09 10:08:00|||||||||1263
1607508490000|2020-12-09 10:08:10|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|4902
1607508510000|2020-12-09 10:08:30|129.65|129.55|129.6|129.5|129.65|129.55|129.6|129.5|5125
1607508520000|2020-12-09 10:08:40|||||||||689
1607508540000|2020-12-09 10:09:00|||||||||3878
1607508550000|2020-12-09 10:09:10|||||||||230
1607508560000|2020-12-09 10:09:20|||||||||5000
1607508580000|2020-12-09 10:09:40|129.55|129.55|129.55|129.5|129.55|129.55|129.55|129.5|1903
1607508590000|2020-12-09 10:09:50|129.6||129.6||129.6||129.6||11947
1607508630000|2020-12-09 10:10:30|||||||||14000
1607508650000|2020-12-09 10:10:50|||||||||221
1607508680000|2020-12-09 10:11:20|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|3891
1607508710000|2020-12-09 10:11:50|129.7|129.6|129.7|129.65|129.95|129.8|129.65|129.55|30621
1607508720000|2020-12-09 10:12:00|129.65|129.6|129.6|129.55|129.65|129.6|129.6|129.55|10000
1607508730000|2020-12-09 10:12:10|||||||||1500
1607508750000|2020-12-09 10:12:30|129.65|129.6|129.7|129.65|129.7|129.65|129.65|129.6|9065
1607508760000|2020-12-09 10:12:40|129.75|129.7|129.8|129.65|129.8|129.7|129.75|129.65|8013
1607508770000|2020-12-09 10:12:50|||||||||10
1607508780000|2020-12-09 10:13:00|||||||||4979
1607508790000|2020-12-09 10:13:10|129.75|129.6|129.6|129.55|129.75|129.6|129.6|129.55|6521
1607508800000|2020-12-09 10:13:20||129.5||129.5||129.5||129.5|7732
1607508820000|2020-12-09 10:13:40|||||||||23559
1607508840000|2020-12-09 10:14:00|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|5062
1607508860000|2020-12-09 10:14:20|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|6457
1607508870000|2020-12-09 10:14:30|129.55|129.45|129.55|129.45|129.55|129.45|129.5|129.45|6963
1607508890000|2020-12-09 10:14:50|||||||||2041
1607508910000|2020-12-09 10:15:10|129.5|129.4|129.4|129.35|129.5|129.45|129.4|129.35|26552
1607508920000|2020-12-09 10:15:20|129.35|129.3|129.35|129.25|129.35|129.3|129.3|129.2|15454
1607508930000|2020-12-09 10:15:30|||||||||905
1607508940000|2020-12-09 10:15:40|||||||||376
1607508950000|2020-12-09 10:15:50|129.3|129.2|129.3|129.2|129.3|129.2|129.3|129.2|9446
1607508960000|2020-12-09 10:16:00|129.25|129.15|129.45|129.35|129.45|129.4|129.2|129.1|46185
1607508980000|2020-12-09 10:16:20|||||||||2300
1607508990000|2020-12-09 10:16:30|129.5|129.4|129.55|129.45|129.55|129.5|129.5|129.4|7688
1607509010000|2020-12-09 10:16:50|129.5|129.4|129.5|129.4|129.5|129.4|129.45|129.4|13572
1607509020000|2020-12-09 10:17:00|129.45|129.35|129.4|129.3|129.45|129.35|129.3|129.25|57903
1607509030000|2020-12-09 10:17:10|129.45|129.35|129.55|129.45|129.55|129.45|129.45|129.35|13947
1607509040000|2020-12-09 10:17:20|129.6|129.5|129.6|129.45|129.6|129.5|129.6|129.45|4223
1607509050000|2020-12-09 10:17:30|129.65|129.5|129.65|129.5|129.65|129.6|129.65|129.5|4861
1607509060000|2020-12-09 10:17:40|||||||||1942
1607509070000|2020-12-09 10:17:50|129.6|129.45|129.7|129.6|129.7|129.6|129.6|129.45|6568
1607509080000|2020-12-09 10:18:00||129.55||129.5||129.6||129.5|11508
1607509100000|2020-12-09 10:18:20|129.75|129.55|129.8|129.6|129.8|129.7|129.75|129.55|17658
1607509120000|2020-12-09 10:18:40||129.65||129.7||129.7||129.65|1905
1607509130000|2020-12-09 10:18:50|129.85|129.75|129.9|129.8|129.9|129.85|129.85|129.75|9275
1607509140000|2020-12-09 10:19:00|129.95|129.85|129.95|129.85|129.95|129.85|129.95|129.85|4870
1607509160000|2020-12-09 10:19:20|130|129.9|130.05|129.95|130.05|130|130|129.9|9889
1607509170000|2020-12-09 10:19:30|130|129.9|130|129.9|130.05|129.9|130|129.85|1821
1607509180000|2020-12-09 10:19:40||129.85||129.85||129.85||129.85|22953
1607509190000|2020-12-09 10:19:50||129.9||129.85||129.9||129.85|4943
1607509200000|2020-12-09 10:20:00|130.05|129.9|130.05|129.9|130.05|129.9|130.05|129.9|10947
1607509210000|2020-12-09 10:20:10|130||130||130||130||3842
1607509240000|2020-12-09 10:20:40|130.05||130||130.05||130||678
1607509250000|2020-12-09 10:20:50|129.95|129.85|129.85|129.8|129.95|129.85|129.85|129.8|11350
1607509260000|2020-12-09 10:21:00|129.9|129.85|130|129.85|130.05|129.85|129.9|129.85|51072
1607509290000|2020-12-09 10:21:30|129.95|129.9|129.95|129.85|129.95|129.9|129.95|129.85|2860
1607509310000|2020-12-09 10:21:50|129.9|129.8|130|129.85|130|129.85|129.85|129.8|9933
1607509320000|2020-12-09 10:22:00|130.05|129.9|130.05|129.95|130.05|129.95|130.05|129.9|20722
1607509340000|2020-12-09 10:22:20|130.1|130|130|129.95|130.15|130|130|129.95|14057
1607509360000|2020-12-09 10:22:40|130.05|130|130.1|129.95|130.15|130.05|130.05|129.95|8963
1607509370000|2020-12-09 10:22:50|||||||||1334
1607509380000|2020-12-09 10:23:00||130||130||130||130|2494
1607509390000|2020-12-09 10:23:10|130.15|130.05|130.35|130.25|130.4|130.3|130.15|130.05|73745
1607509400000|2020-12-09 10:23:20|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.25|18009
1607509410000|2020-12-09 10:23:30|130.35|130.25|130.4|130.3|130.4|130.3|130.3|130.15|19032
1607509420000|2020-12-09 10:23:40|130.35|130.25|130.35|130.25|130.4|130.3|130.35|130.25|42684
1607509430000|2020-12-09 10:23:50|130.3|130.2|130.25|130.1|130.3|130.2|130.25|130.1|909
1607509440000|2020-12-09 10:24:00|||||||||1300
1607509480000|2020-12-09 10:24:40||130.15||130.1||130.15||130.1|6684
1607509510000|2020-12-09 10:25:10|||||||||915
1607509530000|2020-12-09 10:25:30|||||||||1805
1607509540000|2020-12-09 10:25:40|||||||||17773
1607509560000|2020-12-09 10:26:00|130.2|130.05|130.05|130|130.2|130.05|130.05|130|13265
1607509570000|2020-12-09 10:26:10|130.1||130.1||130.1||130.1||0
1607509580000|2020-12-09 10:26:20|130.15|130.05|130.15|130.05|130.2|130.05|130.15|130.05|7918
1607509620000|2020-12-09 10:27:00|130.1|130|130.1|130|130.1|130.05|130.1|130|12061
1607509630000|2020-12-09 10:27:10|130.15|130.05|130.15|130|130.15|130.05|130.15|130|2000
1607509640000|2020-12-09 10:27:20|130.1||130.1||130.1||130.1||764
1607509650000|2020-12-09 10:27:30|||||||||150
1607509660000|2020-12-09 10:27:40|130.15|130.05|130.3|130.15|130.3|130.15|130.15|130.05|17998
1607509670000|2020-12-09 10:27:50|130.25||130.25||130.3||130.25||20
1607509680000|2020-12-09 10:28:00|130.3|130.2|130.3|130.2|130.3|130.2|130.3|130.2|0
1607509720000|2020-12-09 10:28:40|130.25|130.15|130.2|130.15|130.25|130.15|130.2|130.15|7671
1607509730000|2020-12-09 10:28:50|130.15|130.1|130.15|130|130.15|130.1|130.15|130|4562
1607509740000|2020-12-09 10:29:00|130.1||130.1||130.15||130.1||0
1607509760000|2020-12-09 10:29:20|130.05||130.05||130.05||130.05||7033
1607509770000|2020-12-09 10:29:30|||||||||102
1607509790000|2020-12-09 10:29:50|130|129.95|129.95|129.9|130|129.95|129.95|129.9|2832
1607509800000|2020-12-09 10:30:00|130|129.95|130.05|129.9|130.05|129.95|130|129.9|5762
1607509810000|2020-12-09 10:30:10|130||130||130||130||0
1607509820000|2020-12-09 10:30:20|||||||||2698
1607509830000|2020-12-09 10:30:30|||||||||1771
1607509840000|2020-12-09 10:30:40|||||||||592
1607509850000|2020-12-09 10:30:50|||||||||10000
1607509880000|2020-12-09 10:31:20|130.05|129.95|130.05|130|130.1|130|130.05|129.95|15207
1607509890000|2020-12-09 10:31:30|130.1|129.95|130|129.9|130.1|129.95|130|129.9|23458
1607509900000|2020-12-09 10:31:40|||||||||273
1607509910000|2020-12-09 10:31:50|||||||||10025
1607509920000|2020-12-09 10:32:00|||||||||3521
1607509930000|2020-12-09 10:32:10|129.95|129.85|129.95|129.8|129.95|129.85|129.9|129.8|4357
1607509940000|2020-12-09 10:32:20|129.9||129.9||129.9||129.9||0
1607509960000|2020-12-09 10:32:40|129.85|129.75|129.85|129.7|129.85|129.75|129.85|129.7|3842
1607509970000|2020-12-09 10:32:50||129.75||129.75||129.75||129.75|18
1607509980000|2020-12-09 10:33:00|||||||||7796
1607509990000|2020-12-09 10:33:10|129.8|129.7|129.75|129.65|129.8|129.7|129.75|129.65|5854
1607510000000|2020-12-09 10:33:20|129.8|129.7|129.95|129.8|129.95|129.8|129.8|129.7|17101
1607510020000|2020-12-09 10:33:40|||||||||15602
1607510040000|2020-12-09 10:34:00|||||||||2389
1607510050000|2020-12-09 10:34:10|||||||||17700
1607510060000|2020-12-09 10:34:20|||||||||15446
1607510070000|2020-12-09 10:34:30|||||||||4000
1607510080000|2020-12-09 10:34:40|130|129.85|129.9|129.8|130.05|129.95|129.9|129.8|40614
1607510090000|2020-12-09 10:34:50|||||||||8821
1607510100000|2020-12-09 10:35:00|129.85|129.75|129.75|129.65|129.85|129.75|129.75|129.65|2585
1607510110000|2020-12-09 10:35:10|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|1371
1607510120000|2020-12-09 10:35:20||129.55||129.55||129.55||129.55|2965
1607510140000|2020-12-09 10:35:40|129.75|129.6|129.75|129.6|129.75|129.6|129.75|129.6|8139
1607510150000|2020-12-09 10:35:50|129.7|129.55|129.7|129.55|129.7|129.55|129.7|129.55|306
1607510160000|2020-12-09 10:36:00|||||||||2606
1607510170000|2020-12-09 10:36:10|129.65|129.5|129.45|129.35|129.65|129.5|129.4|129.35|6255
1607510190000|2020-12-09 10:36:30|||||||||2000
1607510200000|2020-12-09 10:36:40|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|7779
1607510210000|2020-12-09 10:36:50|129.45|129.35|129.35|129.25|129.45|129.35|129.3|129.25|16155
1607510220000|2020-12-09 10:37:00|129.3|129.2|129.3|129.2|129.3|129.2|129.25|129.2|2030
1607510230000|2020-12-09 10:37:10|129.35|129.25|129.4|129.25|129.4|129.25|129.35|129.25|9984
1607510240000|2020-12-09 10:37:20|129.35||129.35||129.35||129.35||2505
1607510250000|2020-12-09 10:37:30|129.4||129.4||129.4||129.4||0
1607510270000|2020-12-09 10:37:50|129.35|129.3|129.4|129.3|129.4|129.3|129.35|129.3|3518
1607510280000|2020-12-09 10:38:00|||||||||15632
1607510290000|2020-12-09 10:38:10|129.35|129.25|129.35|129.25|129.35|129.25|129.3|129.25|5776
1607510320000|2020-12-09 10:38:40|||||||||3840
1607510340000|2020-12-09 10:39:00|129.3|129.2|129.35|129.25|129.35|129.25|129.3|129.2|7842
1607510380000|2020-12-09 10:39:40|129.4|129.3|129.4|129.35|129.4|129.35|129.4|129.3|3872
1607510390000|2020-12-09 10:39:50|129.35|129.3|129.4|129.25|129.4|129.3|129.35|129.2|7887
1607510400000|2020-12-09 10:40:00|||||||||9227
1607510420000|2020-12-09 10:40:20|||||||||1000
1607510440000|2020-12-09 10:40:40|129.35|129.3|129.5|129.35|129.5|129.35|129.35|129.3|14369
1607510460000|2020-12-09 10:41:00|||||||||1000
1607510480000|2020-12-09 10:41:20|||||||||897
1607510490000|2020-12-09 10:41:30|129.55|129.4|129.45|129.35|129.55|129.45|129.4|129.35|17794
1607510500000|2020-12-09 10:41:40|129.4|129.3|129.25|129.15|129.4|129.3|129.25|129.15|7931
1607510510000|2020-12-09 10:41:50|129.2|129.2|129.25|129.15|129.25|129.2|129.2|129.15|5560
1607510560000|2020-12-09 10:42:40|129.2|129.1|129.2|129.1|129.2|129.1|129.2|129.1|2004
1607510570000|2020-12-09 10:42:50|129.15|129.05|129.15|129.05|129.15|129.05|129.15|129.05|3022
1607510580000|2020-12-09 10:43:00|129.1|129|129.1|129|129.1|129|129.1|129|8819
1607510590000|2020-12-09 10:43:10|129.15|129.05|129.15|129.05|129.15|129.05|129.15|129.05|7815
1607510600000|2020-12-09 10:43:20|||||||||381
1607510610000|2020-12-09 10:43:30|129.2|129.1|129.2|129.1|129.2|129.1|129.2|129.1|3438
1607510620000|2020-12-09 10:43:40|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|3564
1607510640000|2020-12-09 10:44:00|129.2|129.1|129.1|129.05|129.2|129.1|129.1|129.05|40284
1607510650000|2020-12-09 10:44:10|129.15||129.15||129.15||129.15||5447
1607510660000|2020-12-09 10:44:20|||||||||7750
1607510670000|2020-12-09 10:44:30|129.1||129.1||129.1||129.1||255
1607510680000|2020-12-09 10:44:40|129.15||129.15||129.15||129.15||1864
1607510690000|2020-12-09 10:44:50|||||||||30
1607510700000|2020-12-09 10:45:00|||||||||2500
1607510730000|2020-12-09 10:45:30|129.1|129|129.1|129|129.15|129|129.1|129|14666
1607510750000|2020-12-09 10:45:50|||||||||1919
1607510760000|2020-12-09 10:46:00|||||||||1594
1607510770000|2020-12-09 10:46:10||129.05||129||129.05||129|1206
1607510790000|2020-12-09 10:46:30|||||||||380
1607510800000|2020-12-09 10:46:40|129.15|129.1|129.2|129.15|129.2|129.15|129.15|129.1|19002
1607510810000|2020-12-09 10:46:50||129.1||129.15||129.15||129.1|76
1607510820000|2020-12-09 10:47:00|129.25|129.2|129.25|129.15|129.25|129.2|129.25|129.15|3556
1607510850000|2020-12-09 10:47:30||129.2||129.2||129.2||129.2|93
1607510860000|2020-12-09 10:47:40|129.3|129.25|129.3|129.2|129.3|129.25|129.3|129.2|3925
1607510890000|2020-12-09 10:48:10|||||||||1946
1607510900000|2020-12-09 10:48:20|||||||||25
1607510940000|2020-12-09 10:49:00|129.35|129.25|129.3|129.2|129.35|129.3|129.3|129.2|16106
1607510970000|2020-12-09 10:49:30|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|5300
1607510980000|2020-12-09 10:49:40|129.2|129.1|129.2|129.05|129.2|129.1|129.2|129.05|25035
1607510990000|2020-12-09 10:49:50|129.25|129.1|129.25|129.1|129.25|129.1|129.25|129.1|5
1607511000000|2020-12-09 10:50:00|129.2|129.15|129.2|129.1|129.25|129.15|129.2|129.1|41530
1607511020000|2020-12-09 10:50:20|129.15|129.05|129.2|129.1|129.2|129.1|129.1|129.05|23215
1607511030000|2020-12-09 10:50:30|||||||||750
1607511070000|2020-12-09 10:51:10|129.15|129.05|129.15|129.05|129.2|129.05|129.15|129.05|8034
1607511080000|2020-12-09 10:51:20|129.2|129.1|129.2|129.1|129.25|129.1|129.2|129.1|8505
1607511100000|2020-12-09 10:51:40|||||||||1972
1607511110000|2020-12-09 10:51:50|129.25||129.25||129.25||129.25||1500
1607511130000|2020-12-09 10:52:10||129.15||129.15||129.15||129.15|0
1607511150000|2020-12-09 10:52:30|129.3|129.2|129.3|129.2|129.35|129.25|129.3|129.2|3529
1607511190000|2020-12-09 10:53:10|129.35|129.25|129.5|129.35|129.75|129.6|129.35|129.25|61841
1607511210000|2020-12-09 10:53:30|||||||||3810
1607511220000|2020-12-09 10:53:40||129.4||129.35||129.4||129.35|2050
1607511230000|2020-12-09 10:53:50|129.45|129.4|129.4|129.35|129.45|129.4|129.4|129.35|4731
1607511240000|2020-12-09 10:54:00|129.45|129.4|129.45|129.35|129.45|129.4|129.4|129.35|6744
1607511250000|2020-12-09 10:54:10|129.5|129.4|129.55|129.4|129.55|129.45|129.5|129.4|9116
1607511280000|2020-12-09 10:54:40|129.5|129.35|129.5|129.35|129.5|129.35|129.5|129.35|79
1607511300000|2020-12-09 10:55:00||129.4||129.4||129.4||129.4|236
1607511320000|2020-12-09 10:55:20||129.45||129.45||129.45||129.45|70
1607511330000|2020-12-09 10:55:30|129.55|129.5|129.75|129.6|129.75|129.65|129.55|129.5|11715
1607511340000|2020-12-09 10:55:40|129.8|129.65|129.8|129.65|129.8|129.65|129.8|129.65|40
1607511350000|2020-12-09 10:55:50|||||||||5046
1607511380000|2020-12-09 10:56:20|129.85|129.7|129.85|129.7|129.9|129.75|129.85|129.7|16540
1607511390000|2020-12-09 10:56:30|129.8|129.65|129.8|129.65|129.8|129.65|129.8|129.65|3853
1607511400000|2020-12-09 10:56:40|129.75|129.7|129.7|129.6|129.75|129.7|129.7|129.6|4537
1607511420000|2020-12-09 10:57:00|129.65|129.55|129.5|129.45|129.65|129.55|129.5|129.45|14818
1607511430000|2020-12-09 10:57:10|||||||||7650
1607511440000|2020-12-09 10:57:20|129.55||129.6||129.6||129.55||100
1607511470000|2020-12-09 10:57:50|||||||||6221
1607511480000|2020-12-09 10:58:00|||||||||2000
1607511490000|2020-12-09 10:58:10||129.5||129.5||129.5||129.5|6175
1607511510000|2020-12-09 10:58:30|129.65||129.6||129.65||129.6||71
1607511520000|2020-12-09 10:58:40|||||||||15350
1607511530000|2020-12-09 10:58:50|129.65||129.6||129.65||129.6||198
1607511540000|2020-12-09 10:59:00|129.65|129.55|129.7|129.55|129.7|129.6|129.65|129.55|2492
1607511560000|2020-12-09 10:59:20|129.75|129.6|129.7|129.6|129.75|129.6|129.7|129.6|1602
1607511570000|2020-12-09 10:59:30|129.75|129.65|129.75|129.65|129.75|129.65|129.7|129.65|90
1607511580000|2020-12-09 10:59:40|129.7||129.7||129.7||129.7||763
1607511600000|2020-12-09 11:00:00|129.75||129.75||129.75||129.75||750
1607511630000|2020-12-09 11:00:30|129.8|129.7|129.65|129.55|129.8|129.7|129.65|129.55|14410
1607511640000|2020-12-09 11:00:40|129.6|129.5|129.5|129.45|129.6|129.5|129.5|129.45|6577
1607511650000|2020-12-09 11:00:50|129.45|129.4|129.45|129.4|129.45|129.4|129.45|129.4|8571
1607511670000|2020-12-09 11:01:10|129.4|129.35|129.4|129.35|129.4|129.35|129.4|129.35|3090
1607511680000|2020-12-09 11:01:20|129.45||129.45||129.45||129.4||2900
1607511690000|2020-12-09 11:01:30|||||||||10487
1607511770000|2020-12-09 11:02:50||129.3||129.3||129.3||129.3|1473
1607511780000|2020-12-09 11:03:00||129.35||129.35||129.35||129.35|10
1607511790000|2020-12-09 11:03:10|129.4|129.3|129.35|129.3|129.4|129.3|129.35|129.3|1067
1607511800000|2020-12-09 11:03:20|||||||||5377
1607511820000|2020-12-09 11:03:40|129.4|129.35|129.45|129.3|129.45|129.35|129.35|129.3|2014
1607511830000|2020-12-09 11:03:50|129.4|129.35|129.3|129.2|129.4|129.35|129.3|129.2|1918
1607511850000|2020-12-09 11:04:10|129.35|129.25|129.35|129.25|129.4|129.25|129.35|129.25|2000
1607511860000|2020-12-09 11:04:20|||||||||2330
1607511880000|2020-12-09 11:04:40|129.4||129.4||129.4||129.4||88
1607511900000|2020-12-09 11:05:00|129.35|129.2|129.25|129.2|129.35|129.2|129.25|129.2|7943
1607511910000|2020-12-09 11:05:10||129.15||129.15||129.15||129.15|2995
1607511920000|2020-12-09 11:05:20|129.3||129.3||129.3||129.3||0
1607511930000|2020-12-09 11:05:30|129.35|129.2|129.4|129.25|129.4|129.25|129.35|129.2|1393
1607511940000|2020-12-09 11:05:40|129.35||129.35||129.35||129.35||0
1607511960000|2020-12-09 11:06:00|129.3||129.3||129.3||129.3||1994
1607511970000|2020-12-09 11:06:10|129.35||129.35||129.35||129.35||2685
1607511980000|2020-12-09 11:06:20|||||||||4058
1607511990000|2020-12-09 11:06:30|129.4|129.3|129.4|129.25|129.45|129.3|129.35|129.25|17124
1607512000000|2020-12-09 11:06:40|129.35||129.4||129.4||129.35||0
1607512010000|2020-12-09 11:06:50|||||||||16057
1607512020000|2020-12-09 11:07:00|129.35|129.3|129.45|129.3|129.45|129.3|129.35|129.3|3922
1607512090000|2020-12-09 11:08:10|129.4||129.4||129.4||129.4||42
1607512110000|2020-12-09 11:08:30|||||||||442
1607512120000|2020-12-09 11:08:40|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|4649
1607512130000|2020-12-09 11:08:50|129.3|129.2|129.25|129.15|129.3|129.2|129.2|129.15|8117
1607512140000|2020-12-09 11:09:00||129.1||129.1||129.1||129.1|1385
1607512150000|2020-12-09 11:09:10|||||||||4561
1607512160000|2020-12-09 11:09:20|129.2|129.05|129.15|129.05|129.2|129.05|129.15|129.05|23481
1607512170000|2020-12-09 11:09:30||129||129||129||129|680
1607512180000|2020-12-09 11:09:40|129.1||129.15||129.15||129.1||0
1607512200000|2020-12-09 11:10:00|||||||||117
1607512210000|2020-12-09 11:10:10|129.2|129.05|129.4|129.25|129.4|129.25|129.2|129|60322
1607512220000|2020-12-09 11:10:20|129.35|129.3|129.35|129.25|129.35|129.3|129.35|129.25|5156
1607512280000|2020-12-09 11:11:20|129.3|129.2|129.3|129.2|129.35|129.25|129.25|129.2|41158
1607512290000|2020-12-09 11:11:30|129.25|129.25|129.35|129.2|129.35|129.25|129.25|129.2|5852
1607512310000|2020-12-09 11:11:50|||||||||773
1607512330000|2020-12-09 11:12:10|||||||||8000
1607512340000|2020-12-09 11:12:20|129.4|129.25|129.4|129.25|129.4|129.3|129.4|129.25|16778
1607512390000|2020-12-09 11:13:10|||||||||1389
1607512410000|2020-12-09 11:13:30|129.45|129.3|129.5|129.35|129.5|129.35|129.45|129.3|5987
1607512430000|2020-12-09 11:13:50|129.45|129.4|129.6|129.45|129.6|129.45|129.45|129.4|9069
1607512440000|2020-12-09 11:14:00|129.55||129.6||129.6||129.55||0
1607512450000|2020-12-09 11:14:10||129.5||129.5||129.5||129.5|1980
1607512480000|2020-12-09 11:14:40|||||||||2315
1607512490000|2020-12-09 11:14:50||129.55||129.55||129.55||129.55|575
1607512500000|2020-12-09 11:15:00|129.55|129.5|129.6|129.5|129.6|129.5|129.55|129.45|16931
1607512510000|2020-12-09 11:15:10|129.55|129.45|129.55|129.45|129.55|129.45|129.55|129.45|1551
1607512520000|2020-12-09 11:15:20||129.5||129.45||129.5||129.45|2085
1607512530000|2020-12-09 11:15:30||129.5||129.45||129.5||129.45|4277
1607512540000|2020-12-09 11:15:40||129.5||129.45||129.5||129.45|867
1607512550000|2020-12-09 11:15:50|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|5623
1607512560000|2020-12-09 11:16:00|129.55|129.45|129.55|129.45|129.55|129.5|129.55|129.45|402
1607512570000|2020-12-09 11:16:10|129.6|129.5|129.6|129.5|129.6|129.55|129.6|129.5|644
1607512610000|2020-12-09 11:16:50|129.55||129.55||129.55||129.55||30100
1607512620000|2020-12-09 11:17:00|129.5|129.45|129.55|129.45|129.55|129.45|129.5|129.45|14168
1607512650000|2020-12-09 11:17:30|129.6|129.5|129.6|129.55|129.6|129.55|129.6|129.5|9527
1607512670000|2020-12-09 11:17:50|129.55|129.5|129.55|129.5|129.55|129.5|129.55|129.5|20210
1607512680000|2020-12-09 11:18:00|129.5|129.45|129.55|129.45|129.55|129.45|129.5|129.45|9048
1607512710000|2020-12-09 11:18:30|||||||||250
1607512750000|2020-12-09 11:19:10|129.5|129.4|129.35|129.3|129.5|129.4|129.35|129.3|15268
1607512760000|2020-12-09 11:19:20|129.4||129.45||129.45||129.4||0
1607512770000|2020-12-09 11:19:30|||||||||1147
1607512780000|2020-12-09 11:19:40|129.4||129.4||129.4||129.4||2
1607512790000|2020-12-09 11:19:50|||||||||20
1607512810000|2020-12-09 11:20:10|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|100
1607512820000|2020-12-09 11:20:20|129.3|129.2|129.25|129.15|129.35|129.25|129.25|129.15|34925
1607512830000|2020-12-09 11:20:30|129.2|129.1|129.15|129.05|129.2|129.1|129.15|129.05|11427
1607512850000|2020-12-09 11:20:50|129.1|129|129.05|129|129.1|129|129.05|129|20330
1607512860000|2020-12-09 11:21:00|129.1|129.05|129.5|129.35|129.6|129.5|129.1|129.05|79450
1607512870000|2020-12-09 11:21:10|129.45|129.3|129.35|129.25|129.45|129.3|129.35|129.25|4936
1607512910000|2020-12-09 11:21:50|129.4|129.3|129.4|129.3|129.4|129.3|129.4|129.3|3619
1607512930000|2020-12-09 11:22:10|129.45|129.35|129.5|129.4|129.5|129.4|129.45|129.35|6824
1607512970000|2020-12-09 11:22:50|129.55|129.45|129.6|129.5|129.6|129.55|129.55|129.45|16382
1607513000000|2020-12-09 11:23:20|||||||||3914
1607513010000|2020-12-09 11:23:30|||||||||758
1607513040000|2020-12-09 11:24:00|||||||||143
1607513050000|2020-12-09 11:24:10|||||||||974
1607513060000|2020-12-09 11:24:20|129.55|129.55|129.55|129.45|129.55|129.55|129.55|129.45|6183
1607513070000|2020-12-09 11:24:30|129.5||129.55||129.55||129.5||3781
1607513080000|2020-12-09 11:24:40|129.5||129.55||129.55||129.5||4160
1607513100000|2020-12-09 11:25:00|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|3377
1607513130000|2020-12-09 11:25:30|||||||||103
1607513160000|2020-12-09 11:26:00|129.55|129.45|129.5|129.4|129.6|129.45|129.45|129.4|26579
1607513170000|2020-12-09 11:26:10||129.45||129.45||129.45||129.45|4376
1607513190000|2020-12-09 11:26:30|129.45|129.4|129.4|129.35|129.45|129.4|129.4|129.35|1921
1607513200000|2020-12-09 11:26:40|129.45||129.45||129.45||129.45||9553
1607513210000|2020-12-09 11:26:50|129.5|129.4|129.6|129.45|129.65|129.55|129.5|129.4|14720
1607513220000|2020-12-09 11:27:00||129.5||129.5||129.5||129.5|0
1607513230000|2020-12-09 11:27:10|129.65|129.55|129.65|129.6|129.7|129.65|129.65|129.55|19691
1607513240000|2020-12-09 11:27:20|129.7||129.7||129.7||129.7||21968
1607513270000|2020-12-09 11:27:50|||||||||371743
1607513280000|2020-12-09 11:28:00|129.65|129.55|129.65|129.5|129.65|129.55|129.65|129.5|7229
1607513290000|2020-12-09 11:28:10|129.4|129.45|129.55|129.45|129.65|129.5|129.4|129.35|260228
1607513300000|2020-12-09 11:28:20|129.5|129.4|129.4|129.3|129.55|129.4|129.35|129.3|135415
1607513310000|2020-12-09 11:28:30|129.35|129.25|129.25|129.15|129.35|129.3|129.25|129.15|46405
1607513320000|2020-12-09 11:28:40|||||||||760
1607513390000|2020-12-09 11:29:50|||||||||482
1607513400000|2020-12-09 11:30:00||129.2||129.2||129.2||129.2|2087
1607513430000|2020-12-09 11:30:30|129.2|129.15|129.35|129.25|129.35|129.25|129.15|129.05|47196
1607513440000|2020-12-09 11:30:40|129.3||129.35||129.35||129.3||800
1607513460000|2020-12-09 11:31:00||129.3||129.25||129.3||129.25|2130
1607513480000|2020-12-09 11:31:20|||||||||1000
1607513500000|2020-12-09 11:31:40|||||||||1195
1607513530000|2020-12-09 11:32:10|129.3|129.2|129.25|129.2|129.3|129.2|129.25|129.2|3910
1607513540000|2020-12-09 11:32:20|129.3||129.3||129.3||129.3||11541
1607513560000|2020-12-09 11:32:40|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|3392
1607513580000|2020-12-09 11:33:00|||||||||2011
1607513590000|2020-12-09 11:33:10|||||||||1530
1607513620000|2020-12-09 11:33:40|||||||||1000
1607513640000|2020-12-09 11:34:00|||||||||369
1607513690000|2020-12-09 11:34:50|||||||||109
1607513700000|2020-12-09 11:35:00|129.3|129.2|129.35|129.3|129.35|129.3|129.3|129.2|18845
1607513730000|2020-12-09 11:35:30|||||||||2910
1607513740000|2020-12-09 11:35:40|129.4|129.35|129.45|129.35|129.5|129.4|129.4|129.3|13519
1607513750000|2020-12-09 11:35:50|129.5||129.5||129.5||129.5||3475
1607513760000|2020-12-09 11:36:00||129.4||129.4||129.4||129.4|0
1607513770000|2020-12-09 11:36:10||129.45||129.4||129.45||129.4|2704
1607513780000|2020-12-09 11:36:20|||||||||2281
1607513790000|2020-12-09 11:36:30|||||||||689
1607513810000|2020-12-09 11:36:50|||||||||2142
1607513820000|2020-12-09 11:37:00|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|20045
1607513830000|2020-12-09 11:37:10|129.5||129.5||129.5||129.5||1690
1607513840000|2020-12-09 11:37:20|||||||||1500
1607513850000|2020-12-09 11:37:30|129.55|129.4|129.7|129.6|129.75|129.65|129.55|129.4|62279
1607513860000|2020-12-09 11:37:40|129.75|129.55|129.7|129.6|129.75|129.6|129.65|129.55|7261
1607513880000|2020-12-09 11:38:00|129.65|129.55|129.7|129.55|129.7|129.55|129.6|129.55|7587
1607513890000|2020-12-09 11:38:10|129.65||129.65||129.65||129.65||35
1607513900000|2020-12-09 11:38:20|||||||||1510
1607513910000|2020-12-09 11:38:30|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|7090
1607513920000|2020-12-09 11:38:40|129.55||129.55||129.55||129.55||3
1607513930000|2020-12-09 11:38:50|129.5|129.45|129.55|129.45|129.55|129.5|129.5|129.45|4878
1607513950000|2020-12-09 11:39:10|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|81254
1607513960000|2020-12-09 11:39:20|129.45|129.35|129.4|129.3|129.45|129.35|129.4|129.3|24343
1607513970000|2020-12-09 11:39:30|129.35|129.25|129.3|129.2|129.35|129.25|129.3|129.2|9039
1607513980000|2020-12-09 11:39:40|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|1
1607513990000|2020-12-09 11:39:50|129.2|129.1|129.25|129.15|129.25|129.15|129.2|129.1|2903
1607514000000|2020-12-09 11:40:00|129.3|129.2|129.3|129.15|129.4|129.35|129.3|129.15|26078
1607514020000|2020-12-09 11:40:20|||||||||1000
1607514050000|2020-12-09 11:40:50|||||||||12500
1607514090000|2020-12-09 11:41:30|129.35|129.2|129.45|129.35|129.5|129.4|129.35|129.2|21669
1607514100000|2020-12-09 11:41:40|129.4|129.3|129.4|129.25|129.4|129.3|129.3|129.2|16386
1607514110000|2020-12-09 11:41:50|129.35|129.2|129.3|129.2|129.35|129.25|129.3|129.2|7647
1607514140000|2020-12-09 11:42:20|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|14
1607514170000|2020-12-09 11:42:50|129.3||129.3||129.3||129.3||0
1607514200000|2020-12-09 11:43:20|||||||||11650
1607514230000|2020-12-09 11:43:50||129.2||129.2||129.2||129.2|36647
1607514250000|2020-12-09 11:44:10|129.35|129.25|129.4|129.3|129.4|129.3|129.35|129.25|5644
1607514260000|2020-12-09 11:44:20|129.35||129.35||129.4||129.35||1717
1607514270000|2020-12-09 11:44:30|129.4||129.4||129.4||129.4||0
1607514280000|2020-12-09 11:44:40|||||||||386
1607514290000|2020-12-09 11:44:50|129.35||129.4||129.4||129.35||0
1607514300000|2020-12-09 11:45:00|129.35|129.25|129.3|129.25|129.35|129.25|129.3|129.25|890
1607514320000|2020-12-09 11:45:20|129.35||129.35||129.35||129.35||36
1607514330000|2020-12-09 11:45:30||129.3||129.3||129.3||129.3|0
1607514340000|2020-12-09 11:45:40||129.25||129.25||129.25||129.25|400
1607514380000|2020-12-09 11:46:20|||||||||1590
1607514400000|2020-12-09 11:46:40|||||||||226
1607514420000|2020-12-09 11:47:00|129.3|129.2|129.3|129.2|129.35|129.2|129.25|129.2|3667
1607514440000|2020-12-09 11:47:20|129.35|129.25|129.3|129.2|129.35|129.25|129.3|129.2|4852
1607514480000|2020-12-09 11:48:00|||||||||15789
1607514490000|2020-12-09 11:48:10|129.35|129.25|129.3|129.2|129.4|129.3|129.3|129.2|21952
1607514500000|2020-12-09 11:48:20|129.25||129.25||129.25||129.25||0
1607514510000|2020-12-09 11:48:30|129.3|129.25|129.35|129.2|129.35|129.25|129.3|129.2|8898
1607514520000|2020-12-09 11:48:40|129.4|129.25|129.4|129.3|129.4|129.3|129.35|129.25|8019
1607514530000|2020-12-09 11:48:50|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|5156
1607514560000|2020-12-09 11:49:20|129.3|129.2|129.3|129.2|129.35|129.2|129.3|129.2|7444
1607514590000|2020-12-09 11:49:50||129.25||129.25||129.25||129.25|550
1607514600000|2020-12-09 11:50:00||129.2||129.2||129.2||129.2|392
1607514610000|2020-12-09 11:50:10|||||||||3867
1607514640000|2020-12-09 11:50:40|129.25|129.15|129.25|129.15|129.25|129.15|129.2|129.15|8225
1607514680000|2020-12-09 11:51:20|129.3|129.2|129.3|129.2|129.3|129.2|129.3|129.2|4744
1607514690000|2020-12-09 11:51:30|||||||||8462
1607514720000|2020-12-09 11:52:00|||||||||773
1607514730000|2020-12-09 11:52:10|129.35|129.25|129.3|129.2|129.35|129.3|129.3|129.2|4276
1607514740000|2020-12-09 11:52:20|129.25|129.15|129.25|129.15|129.25|129.15|129.2|129.15|19688
1607514780000|2020-12-09 11:53:00|129.3|129.2|129.3|129.2|129.4|129.3|129.3|129.2|36965
1607514820000|2020-12-09 11:53:40|129.35|129.25|129.4|129.3|129.4|129.35|129.35|129.25|8914
1607514830000|2020-12-09 11:53:50|129.35|129.25|129.35|129.2|129.35|129.25|129.2|129.15|29978
1607514840000|2020-12-09 11:54:00|129.3|129.25|129.4|129.25|129.4|129.3|129.3|129.25|7456
1607514850000|2020-12-09 11:54:10||129.3||129.3||129.3||129.3|3131
1607514870000|2020-12-09 11:54:30||129.35||129.3||129.35||129.3|2375
1607514880000|2020-12-09 11:54:40|129.35||129.4||129.4||129.35||0
1607514890000|2020-12-09 11:54:50|129.35||129.35||129.35||129.35||0
1607514900000|2020-12-09 11:55:00|129.4|129.35|129.45|129.4|129.45|129.4|129.4|129.35|8065
1607514920000|2020-12-09 11:55:20|129.4|129.35|129.4|129.3|129.4|129.35|129.4|129.3|1082
1607514940000|2020-12-09 11:55:40|||||||||752
1607514980000|2020-12-09 11:56:20|129.35|129.35|129.45|129.35|129.45|129.35|129.35|129.35|11520
1607514990000|2020-12-09 11:56:30|129.5|129.4|129.5|129.35|129.55|129.45|129.5|129.35|7398
1607515070000|2020-12-09 11:57:50|||||||||67
1607515150000|2020-12-09 11:59:10|||||||||5000
1607515180000|2020-12-09 11:59:40|129.45|129.4|129.4|129.3|129.45|129.4|129.35|129.3|8070
1607515200000|2020-12-09 12:00:00|129.35|129.25|129.2|129.1|129.35|129.25|129.2|129.1|4680
1607515210000|2020-12-09 12:00:10|129.15||129.2||129.2||129.15||0
1607515230000|2020-12-09 12:00:30|129.15|129.05|129.1|129.05|129.15|129.1|129.1|129|19080
1607515240000|2020-12-09 12:00:40|||||||||1069
1607515260000|2020-12-09 12:01:00|129.05|129|129.1|129|129.1|129.05|129.05|129|4485
1607515270000|2020-12-09 12:01:10||129.05||129.05||129.05||129.05|102
1607515290000|2020-12-09 12:01:30|129.15|129.1|129.15|129.05|129.15|129.1|129.15|129.05|3121
1607515320000|2020-12-09 12:02:00|129.1|129.1|129.2|129.15|129.2|129.15|129.1|129.1|16413
1607515330000|2020-12-09 12:02:10|129.25|129.2|129.2|129.05|129.25|129.2|129.2|129.05|13468
1607515340000|2020-12-09 12:02:20|129.15|129.1|129.2|129.05|129.2|129.1|129.15|129.05|2707
1607515380000|2020-12-09 12:03:00||129.1||129.05||129.1||129.05|2700
1607515390000|2020-12-09 12:03:10||129.1||129.05||129.1||129.05|860
1607515420000|2020-12-09 12:03:40|129.25|129.1|129.15|129.05|129.25|129.15|129.15|129.05|19138
1607515430000|2020-12-09 12:03:50|129.2|129.1|129.2|129.1|129.25|129.2|129.15|129.1|17166
1607515450000|2020-12-09 12:04:10|||||||||1500
1607515460000|2020-12-09 12:04:20|||||||||25566
1607515480000|2020-12-09 12:04:40||129.15||129.1||129.15||129.1|2918
1607515490000|2020-12-09 12:04:50|129.15|129.05|129.15|129.05|129.2|129.15|129.15|129.05|2187
1607515500000|2020-12-09 12:05:00|129.1|129.1|129.15|129.05|129.15|129.1|129.1|129.05|2900
1607515520000|2020-12-09 12:05:20|129.1|129|129.1|129|129.1|129|129.05|129|9967
1607515530000|2020-12-09 12:05:30|||||||||2401
1607515540000|2020-12-09 12:05:40|129.05|128.95|129.05|128.95|129.05|128.95|129|128.95|15648
1607515560000|2020-12-09 12:06:00||129||129||129||129|85
1607515580000|2020-12-09 12:06:20|129.1|129.05|129.15|129.05|129.15|129.1|129.1|129|14067
1607515600000|2020-12-09 12:06:40|||||||||23296
1607515610000|2020-12-09 12:06:50|129.2|129.1|129.15|129.05|129.2|129.15|129.15|129.05|31374
1607515620000|2020-12-09 12:07:00|129.2|129.1|129.25|129.15|129.25|129.15|129.2|129.1|9517
1607515630000|2020-12-09 12:07:10|||||||||250
1607515640000|2020-12-09 12:07:20|129.3|129.2|129.3|129.2|129.3|129.25|129.3|129.2|7430
1607515650000|2020-12-09 12:07:30|||||||||783
1607515680000|2020-12-09 12:08:00|129.35|129.25|129.4|129.3|129.4|129.35|129.35|129.25|20110
1607515700000|2020-12-09 12:08:20|129.45|129.35|129.35|129.25|129.45|129.35|129.3|129.2|16788
1607515720000|2020-12-09 12:08:40|||||||||2000
1607515730000|2020-12-09 12:08:50|129.3|129.2|129.3|129.2|129.3|129.2|129.25|129.2|14666
1607515760000|2020-12-09 12:09:20|129.35|129.25|129.3|129.2|129.35|129.25|129.3|129.2|2050
1607515770000|2020-12-09 12:09:30|||||||||60
1607515790000|2020-12-09 12:09:50|129.35|129.25|129.35|129.25|129.4|129.25|129.35|129.25|10010
1607515800000|2020-12-09 12:10:00|129.3|129.2|129.3|129.2|129.3|129.25|129.3|129.2|12637
1607515810000|2020-12-09 12:10:10||129.25||129.25||129.25||129.25|19768
1607515830000|2020-12-09 12:10:30|129.35|129.3|129.35|129.3|129.35|129.3|129.35|129.3|3507
1607515840000|2020-12-09 12:10:40|129.4|129.35|129.4|129.35|129.45|129.4|129.4|129.35|5391
1607515850000|2020-12-09 12:10:50|129.45||129.45||129.45||129.45||0
1607515860000|2020-12-09 12:11:00|129.4||129.4||129.4||129.4||0
1607515880000|2020-12-09 12:11:20|129.45||129.45||129.45||129.45||73
1607515900000|2020-12-09 12:11:40|129.4|129.4|129.5|129.4|129.5|129.4|129.4|129.35|10399
1607515920000|2020-12-09 12:12:00|129.55|129.45|129.85|129.7|129.85|129.7|129.5|129.45|50928
1607515940000|2020-12-09 12:12:20|129.9|129.75|130|129.9|130|129.9|129.9|129.7|18431
1607515950000|2020-12-09 12:12:30|129.95|129.85|129.95|129.8|129.95|129.85|129.85|129.7|8723
1607515990000|2020-12-09 12:13:10|||||||||8175
1607516010000|2020-12-09 12:13:30||129.85||129.85||129.85||129.8|1224
1607516030000|2020-12-09 12:13:50|130|129.9|129.95|129.85|130|129.9|129.95|129.85|9594
1607516050000|2020-12-09 12:14:10|129.9|129.8|129.9|129.8|129.95|129.8|129.85|129.8|6423
1607516060000|2020-12-09 12:14:20|||||||||4000
1607516100000|2020-12-09 12:15:00|129.95|129.85|129.95|129.8|129.95|129.85|129.95|129.8|1786
1607516110000|2020-12-09 12:15:10|129.9|129.75|129.75|129.7|129.9|129.75|129.75|129.7|28387
1607516120000|2020-12-09 12:15:20|||||||||15329
1607516130000|2020-12-09 12:15:30|||||||||5779
1607516150000|2020-12-09 12:15:50|129.7|129.65|129.75|129.65|129.75|129.65|129.65|129.6|11181
1607516160000|2020-12-09 12:16:00|||||||||10000
1607516180000|2020-12-09 12:16:20|||||||||95
1607516220000|2020-12-09 12:17:00|||||||||37688
1607516240000|2020-12-09 12:17:20|||||||||2000
1607516270000|2020-12-09 12:17:50|||||||||1214
1607516300000|2020-12-09 12:18:20|||||||||254
1607516310000|2020-12-09 12:18:30|129.7|129.6|129.7|129.65|129.7|129.65|129.7|129.6|6172
1607516320000|2020-12-09 12:18:40|||||||||534
1607516330000|2020-12-09 12:18:50|||||||||200
1607516360000|2020-12-09 12:19:20|129.75|129.7|129.75|129.7|129.75|129.7|129.75|129.7|7977
1607516370000|2020-12-09 12:19:30|||||||||772
1607516390000|2020-12-09 12:19:50|129.8||129.8||129.8||129.8||11798
1607516400000|2020-12-09 12:20:00|129.75||129.8||129.8||129.75||3199
1607516420000|2020-12-09 12:20:20|||||||||6
1607516430000|2020-12-09 12:20:30|129.85|129.75|129.8|129.75|129.85|129.75|129.8|129.75|15732
1607516440000|2020-12-09 12:20:40|129.75|129.7|129.8|129.65|129.8|129.7|129.7|129.65|14452
1607516460000|2020-12-09 12:21:00|||||||||1698
1607516470000|2020-12-09 12:21:10|129.75|129.6|129.7|129.6|129.75|129.6|129.7|129.6|5689
1607516480000|2020-12-09 12:21:20|129.65|129.55|129.55|129.5|129.65|129.55|129.55|129.5|8750
1607516500000|2020-12-09 12:21:40|||||||||925
1607516520000|2020-12-09 12:22:00|129.6||129.6||129.6||129.6||3501
1607516570000|2020-12-09 12:22:50|129.55|129.45|129.6|129.45|129.6|129.45|129.55|129.4|11818
1607516580000|2020-12-09 12:23:00|||||||||15352
1607516590000|2020-12-09 12:23:10|129.65|129.5|129.7|129.55|129.7|129.6|129.65|129.5|10195
1607516630000|2020-12-09 12:23:50|129.65|129.5|129.6|129.5|129.65|129.5|129.6|129.5|2073
1607516640000|2020-12-09 12:24:00|129.55|129.45|129.75|129.6|129.75|129.65|129.5|129.45|37868
1607516660000|2020-12-09 12:24:20|||||||||29
1607516670000|2020-12-09 12:24:30|129.7|129.65|129.75|129.65|129.75|129.65|129.7|129.65|2079
1607516680000|2020-12-09 12:24:40|129.7|129.6|129.75|129.65|129.75|129.65|129.65|129.6|771
1607516690000|2020-12-09 12:24:50|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|5012
1607516710000|2020-12-09 12:25:10|129.75||129.75||129.75||129.75||25065
1607516720000|2020-12-09 12:25:20|129.7||129.75||129.75||129.7||0
1607516730000|2020-12-09 12:25:30|129.7||129.75||129.75||129.7||44
1607516740000|2020-12-09 12:25:40|129.7||129.7||129.7||129.7||0
1607516780000|2020-12-09 12:26:20|||||||||2322
1607516790000|2020-12-09 12:26:30|129.75||129.75||129.75||129.75||5686
1607516800000|2020-12-09 12:26:40|129.8|129.65|129.8|129.65|129.85|129.75|129.8|129.6|30475
1607516810000|2020-12-09 12:26:50|||||||||800
1607516820000|2020-12-09 12:27:00|||||||||757
1607516830000|2020-12-09 12:27:10|129.75|129.6|129.65|129.55|129.75|129.6|129.65|129.55|8164
1607516840000|2020-12-09 12:27:20|129.6|129.5|129.55|129.5|129.6|129.5|129.55|129.5|1180
1607516850000|2020-12-09 12:27:30|129.6||129.6||129.6||129.6||746
1607516870000|2020-12-09 12:27:50|129.65|129.55|129.7|129.6|129.7|129.6|129.65|129.55|7181
1607516890000|2020-12-09 12:28:10|||||||||7663
1607516910000|2020-12-09 12:28:30|129.75|129.65|129.75|129.65|129.75|129.65|129.75|129.65|6056
1607516920000|2020-12-09 12:28:40|||||||||858
1607516950000|2020-12-09 12:29:10|||||||||4684
1607516960000|2020-12-09 12:29:20|129.7|129.6|129.65|129.6|129.7|129.6|129.65|129.6|5167
1607516970000|2020-12-09 12:29:30|129.7||129.7||129.7||129.7||2900
1607516990000|2020-12-09 12:29:50|||||||||129
1607517000000|2020-12-09 12:30:00|129.75|129.65|129.7|129.6|129.75|129.65|129.7|129.6|17688
1607517050000|2020-12-09 12:30:50|||||||||1218
1607517060000|2020-12-09 12:31:00|129.75|129.65|129.8|129.75|129.85|129.8|129.7|129.6|29742
1607517070000|2020-12-09 12:31:10|129.85|129.8|129.8|129.75|129.85|129.8|129.8|129.75|6132
1607517110000|2020-12-09 12:31:50|129.75|129.7|129.75|129.65|129.75|129.7|129.7|129.65|12131
1607517120000|2020-12-09 12:32:00|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.7|11679
1607517130000|2020-12-09 12:32:10|||||||||60
1607517150000|2020-12-09 12:32:30|129.85|129.75|129.8|129.7|129.85|129.75|129.8|129.7|23835
1607517160000|2020-12-09 12:32:40||129.65||129.65||129.65||129.65|1500
1607517220000|2020-12-09 12:33:40|||||||||4885
1607517230000|2020-12-09 12:33:50|129.75|129.6|129.7|129.6|129.75|129.6|129.7|129.6|10403
1607517240000|2020-12-09 12:34:00|129.75|129.65|129.75|129.65|129.75|129.65|129.75|129.6|2178
1607517250000|2020-12-09 12:34:10|129.7||129.75||129.75||129.7||28
1607517260000|2020-12-09 12:34:20|||||||||8223
1607517270000|2020-12-09 12:34:30|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|6000
1607517290000|2020-12-09 12:34:50|||||||||245
1607517330000|2020-12-09 12:35:30|129.75||129.7||129.75||129.7||5874
1607517340000|2020-12-09 12:35:40|129.65|129.55|129.6|129.5|129.65|129.6|129.55|129.5|22702
1607517350000|2020-12-09 12:35:50|129.65|129.45|129.6|129.45|129.65|129.45|129.6|129.45|0
1607517360000|2020-12-09 12:36:00|129.65|129.5|129.65|129.55|129.65|129.55|129.65|129.5|7672
1607517370000|2020-12-09 12:36:10|||||||||767
1607517390000|2020-12-09 12:36:30|129.7|129.6|129.65|129.55|129.7|129.6|129.65|129.5|10528
1607517400000|2020-12-09 12:36:40|||||||||3609
1607517430000|2020-12-09 12:37:10|||||||||6426
1607517440000|2020-12-09 12:37:20|||||||||2299
1607517470000|2020-12-09 12:37:50|129.6|129.5|129.6|129.5|129.6|129.55|129.55|129.5|18099
1607517480000|2020-12-09 12:38:00|129.55|129.55|129.6|129.5|129.6|129.55|129.55|129.5|64
1607517490000|2020-12-09 12:38:10|129.55||129.55||129.55||129.55||0
1607517500000|2020-12-09 12:38:20|129.6||129.6||129.6||129.6||0
1607517510000|2020-12-09 12:38:30|129.55||129.6||129.6||129.55||12002
1607517540000|2020-12-09 12:39:00|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|11196
1607517560000|2020-12-09 12:39:20|||||||||4029
1607517580000|2020-12-09 12:39:40||129.6||129.6||129.6||129.6|870
1607517590000|2020-12-09 12:39:50||129.55||129.55||129.55||129.55|5012
1607517600000|2020-12-09 12:40:00|129.7|129.6|129.7|129.6|129.7|129.6|129.65|129.55|9069
1607517610000|2020-12-09 12:40:10|||||||||755
1607517620000|2020-12-09 12:40:20|129.75|129.65|129.8|129.7|129.8|129.7|129.75|129.65|18792
1607517630000|2020-12-09 12:40:30|||||||||761
1607517660000|2020-12-09 12:41:00|129.75|129.65|129.75|129.65|129.8|129.7|129.75|129.65|30453
1607517670000|2020-12-09 12:41:10|129.8|129.7|129.8|129.7|129.8|129.7|129.75|129.65|11310
1607517690000|2020-12-09 12:41:30|||||||||4245
1607517730000|2020-12-09 12:42:10|129.85|129.75|129.85|129.75|129.85|129.8|129.85|129.75|10518
1607517740000|2020-12-09 12:42:20|129.8|129.7|129.85|129.75|129.85|129.75|129.75|129.7|16592
1607517780000|2020-12-09 12:43:00|129.9|129.8|129.95|129.8|129.95|129.85|129.9|129.8|6952
1607517790000|2020-12-09 12:43:10||129.85||129.85||129.85||129.8|3
1607517850000|2020-12-09 12:44:10|129.9|129.8|129.85|129.75|129.9|129.8|129.8|129.75|20484
1607517860000|2020-12-09 12:44:20|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.65|2034
1607517880000|2020-12-09 12:44:40|129.75|129.65|129.75|129.6|129.75|129.65|129.7|129.6|9277
1607517890000|2020-12-09 12:44:50|129.8|129.65|129.75|129.6|129.8|129.65|129.75|129.6|0
1607517900000|2020-12-09 12:45:00||129.65||129.65||129.65||129.6|1330
1607517910000|2020-12-09 12:45:10|||||||||21093
1607517950000|2020-12-09 12:45:50|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.7|3416
1607517980000|2020-12-09 12:46:20|||||||||666
1607518010000|2020-12-09 12:46:50|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.75|5552
1607518020000|2020-12-09 12:47:00||129.8||129.75||129.8||129.75|0
1607518030000|2020-12-09 12:47:10|||||||||2312
1607518080000|2020-12-09 12:48:00|129.9|129.8|129.8|129.75|129.9|129.8|129.8|129.75|16687
1607518100000|2020-12-09 12:48:20|129.85|129.8|129.9|129.8|129.9|129.8|129.85|129.8|5032
1607518110000|2020-12-09 12:48:30|||||||||908
1607518120000|2020-12-09 12:48:40|129.85||129.9||129.9||129.85||5923
1607518150000|2020-12-09 12:49:10||129.85||129.85||129.85||129.85|918
1607518160000|2020-12-09 12:49:20|||||||||353
1607518170000|2020-12-09 12:49:30|129.95||129.95||129.95||129.95||4574
1607518180000|2020-12-09 12:49:40|||||||||105
1607518200000|2020-12-09 12:50:00|129.9||129.95||129.95||129.9||3634
1607518240000|2020-12-09 12:50:40|130|129.9|130|129.9|130|129.9|130|129.9|10520
1607518250000|2020-12-09 12:50:50|130.05|129.95|130|129.9|130.05|129.95|130|129.9|46397
1607518260000|2020-12-09 12:51:00|||||||||3394
1607518270000|2020-12-09 12:51:10|130.05||130||130.05||130||5222
1607518280000|2020-12-09 12:51:20|130.05|129.95|130|129.9|130.05|129.95|129.95|129.9|26760
1607518310000|2020-12-09 12:51:50|129.95||129.95||129.95||129.95||805
1607518320000|2020-12-09 12:52:00|130||130||130||130||5485
1607518340000|2020-12-09 12:52:20|||||||||2528
1607518370000|2020-12-09 12:52:50|||||||||2594
1607518380000|2020-12-09 12:53:00|||||||||164
1607518400000|2020-12-09 12:53:20|129.95|129.85|129.95|129.85|129.95|129.85|129.9|129.85|18045
1607518410000|2020-12-09 12:53:30|130|129.9|130|129.9|130|129.9|130|129.9|0
1607518440000|2020-12-09 12:54:00|129.95|129.85|129.9|129.8|129.95|129.85|129.9|129.8|7291
1607518450000|2020-12-09 12:54:10|||||||||2791
1607518460000|2020-12-09 12:54:20|129.85||129.85||129.85||129.85||0
1607518470000|2020-12-09 12:54:30|129.9|129.85|129.95|129.85|129.95|129.9|129.9|129.85|7433
1607518480000|2020-12-09 12:54:40|||||||||20
1607518520000|2020-12-09 12:55:20|130|129.9|130|129.9|130|129.9|130|129.9|7261
1607518600000|2020-12-09 12:56:40|||||||||6981
1607518700000|2020-12-09 12:58:20|130.05|129.95|129.95|129.9|130.05|129.95|129.95|129.9|28797
1607518730000|2020-12-09 12:58:50|130|129.95|130.05|129.95|130.05|129.95|130|129.95|74403
1607518770000|2020-12-09 12:59:30|130.1|130|130.1|130.05|130.2|130.15|130.1|130|31182
1607518780000|2020-12-09 12:59:40|130.15||130.1||130.15||130.1||3
1607518800000|2020-12-09 13:00:00|130.05|130|129.95|129.9|130.05|130|129.95|129.9|10343
1607518830000|2020-12-09 13:00:30|||||||||3566
1607518840000|2020-12-09 13:00:40|130||130||130||130||8994
1607518870000|2020-12-09 13:01:10|||||||||2000
1607518900000|2020-12-09 13:01:40|||||||||300
1607518920000|2020-12-09 13:02:00|||||||||1751
1607518930000|2020-12-09 13:02:10|129.95||130||130||129.95||5105
1607518940000|2020-12-09 13:02:20|||||||||442
1607518950000|2020-12-09 13:02:30|129.95|129.85|129.95|129.85|129.95|129.85|129.9|129.85|7123
1607518990000|2020-12-09 13:03:10|130|129.9|130|129.9|130|129.9|130|129.9|3577
1607519000000|2020-12-09 13:03:20||129.85||129.85||129.85||129.85|0
1607519010000|2020-12-09 13:03:30||129.9||129.9||129.9||129.9|28
1607519030000|2020-12-09 13:03:50|130.05|129.95|130.05|129.95|130.05|129.95|130.05|129.9|6928
1607519050000|2020-12-09 13:04:10|130.1|130|130.15|130|130.15|130.05|130.1|130|13096
1607519060000|2020-12-09 13:04:20|130.2|130.05|130.2|130.1|130.3|130.2|130.15|130.05|40500
1607519090000|2020-12-09 13:04:50|130.25|130.15|130.25|130.2|130.3|130.2|130.25|130.15|4616
1607519100000|2020-12-09 13:05:00|||||||||3091
1607519120000|2020-12-09 13:05:20||130.15||130.15||130.15||130.15|6561
1607519150000|2020-12-09 13:05:50|130.2|130.1|130.2|130.15|130.2|130.15|130.2|130.1|200
1607519160000|2020-12-09 13:06:00|130.15|130.1|130.15|130.1|130.15|130.1|130.15|130.1|1253
1607519170000|2020-12-09 13:06:10|130.2|130.05|130.05|130|130.2|130.05|130.05|130|11374
1607519180000|2020-12-09 13:06:20|130|129.95|130.1|129.95|130.1|129.95|130|129.95|13694
1607519190000|2020-12-09 13:06:30|130.15|130|130.2|130.1|130.2|130.1|130.15|130|7184
1607519200000|2020-12-09 13:06:40|130.25|130.15|130.25|130.1|130.3|130.15|130.25|130.1|5714
1607519230000|2020-12-09 13:07:10|||||||||4239
1607519250000|2020-12-09 13:07:30|130.2||130.2||130.2||130.2||4255
1607519280000|2020-12-09 13:08:00|||||||||1302
1607519310000|2020-12-09 13:08:30|130.15|130.05|130.1|130|130.15|130.05|130.05|130|6040
1607519380000|2020-12-09 13:09:40|130.15|130.05|130.15|130.05|130.15|130.05|130.15|130.05|11497
1607519400000|2020-12-09 13:10:00|130.1|130|130.05|129.9|130.1|130|130|129.9|19977
1607519430000|2020-12-09 13:10:30|130||130||130||130||0
1607519440000|2020-12-09 13:10:40|||||||||153
1607519460000|2020-12-09 13:11:00|129.95||130||130||129.95||3947
1607519470000|2020-12-09 13:11:10|||||||||4000
1607519490000|2020-12-09 13:11:30|||||||||2363
1607519510000|2020-12-09 13:11:50|130.05|129.95|130.05|129.95|130.05|129.95|130.05|129.95|6790
1607519520000|2020-12-09 13:12:00|130.1|130|130.1|130|130.1|130|130.1|130|4438
1607519550000|2020-12-09 13:12:30|130.15|130.05|130.2|130.05|130.2|130.1|130.15|130.05|4656
1607519560000|2020-12-09 13:12:40||130.1||130.1||130.1||130.1|0
1607519590000|2020-12-09 13:13:10|||||||||757
1607519600000|2020-12-09 13:13:20|||||||||672
1607519610000|2020-12-09 13:13:30|||||||||500
1607519630000|2020-12-09 13:13:50|||||||||19
1607519650000|2020-12-09 13:14:10|||||||||3840
1607519670000|2020-12-09 13:14:30|||||||||7750
1607519690000|2020-12-09 13:14:50|||||||||831
1607519700000|2020-12-09 13:15:00|130.15|130.15|130.1|130.05|130.15|130.15|130.1|130|7810
1607519710000|2020-12-09 13:15:10|130.05|130|130.1|130|130.1|130|130.05|130|10312
1607519730000|2020-12-09 13:15:30|130.15|130.05|130.2|130.05|130.2|130.1|130.15|130.05|11345
1607519750000|2020-12-09 13:15:50|||||||||3813
1607519760000|2020-12-09 13:16:00||130.1||130.1||130.1||130.1|1166
1607519780000|2020-12-09 13:16:20|130.25|130.15|130.25|130.1|130.25|130.2|130.2|130.1|33434
1607519790000|2020-12-09 13:16:30|130.2||130.2||130.25||130.2||1780
1607519800000|2020-12-09 13:16:40|||||||||15666
1607519810000|2020-12-09 13:16:50|||||||||846
1607519830000|2020-12-09 13:17:10|130.15|130.05|130.1|130.05|130.15|130.05|130.1|130.05|5846
1607519840000|2020-12-09 13:17:20|130.05|130|130.05|130|130.1|130|130.05|130|6155
1607519910000|2020-12-09 13:18:30|130|129.95|130.05|129.95|130.1|130|130|129.9|7283
1607519940000|2020-12-09 13:19:00|||||||||29
1607519980000|2020-12-09 13:19:40|||||||||3500
1607519990000|2020-12-09 13:19:50|||||||||2700
1607520000000|2020-12-09 13:20:00|130|129.9|130.15|130.05|130.15|130.05|129.85|129.7|125298
1607520010000|2020-12-09 13:20:10|||||||||5611
1607520020000|2020-12-09 13:20:20|130.2|130|130.2|130.1|130.25|130.2|130.15|130|22602
1607520030000|2020-12-09 13:20:30|||||||||48
1607520040000|2020-12-09 13:20:40|130.25||130.25||130.25||130.25||9200
1607520050000|2020-12-09 13:20:50|130.2|130.05|130.35|130.2|130.35|130.25|130.15|130|47108
1607520060000|2020-12-09 13:21:00||130.25||130.25||130.25||130.25|151
1607520070000|2020-12-09 13:21:10|||||||||6937
1607520080000|2020-12-09 13:21:20|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|3588
1607520090000|2020-12-09 13:21:30|||||||||2286
1607520110000|2020-12-09 13:21:50|130.35|130.35|130.45|130.35|130.45|130.35|130.35|130.3|9668
1607520130000|2020-12-09 13:22:10|||||||||21994
1607520150000|2020-12-09 13:22:30|130.5|130.4|130.45|130.35|130.5|130.45|130.45|130.35|18397
1607520170000|2020-12-09 13:22:50|||||||||6234
1607520180000|2020-12-09 13:23:00|130.4|130.3|130.35|130.3|130.4|130.3|130.35|130.25|2612
1607520190000|2020-12-09 13:23:10||130.25||130.25||130.25||130.25|20905
1607520200000|2020-12-09 13:23:20|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|10095
1607520210000|2020-12-09 13:23:30||130.25||130.3||130.3||130.25|0
1607520230000|2020-12-09 13:23:50|130.35|130.25|130.35|130.25|130.35|130.25|130.35|130.25|568
1607520240000|2020-12-09 13:24:00|130.3|130.2|130.35|130.25|130.35|130.25|130.3|130.2|13816
1607520250000|2020-12-09 13:24:10|130.3|130.2|130.3|130.2|130.3|130.2|130.3|130.2|0
1607520260000|2020-12-09 13:24:20|||||||||23873
1607520300000|2020-12-09 13:25:00|130.25|130.15|130.25|130.15|130.25|130.15|130.15|130.1|12318
1607520310000|2020-12-09 13:25:10|||||||||9449
1607520320000|2020-12-09 13:25:20|130.2|130.1|130.2|130.1|130.2|130.1|130.2|130.1|1998
1607520350000|2020-12-09 13:25:50|130.15|130.05|130.1|130|130.15|130.05|130.05|130|9311
1607520360000|2020-12-09 13:26:00|130.15|130.05|130.2|130.05|130.2|130.1|130.15|130.05|16341
1607520370000|2020-12-09 13:26:10|130.15||130.15||130.15||130.15||1633
1607520390000|2020-12-09 13:26:30|130.2|130.1|130.25|130.15|130.25|130.15|130.15|130.1|12317
1607520400000|2020-12-09 13:26:40|130.2|130.1|130.05|130|130.2|130.1|130.05|130|14249
1607520410000|2020-12-09 13:26:50|130.1|130.05|130.15|130.05|130.15|130.05|130.1|130.05|1005
1607520450000|2020-12-09 13:27:30|130.1|130|130.1|130|130.15|130|130.1|130|1713
1607520460000|2020-12-09 13:27:40|130.05|129.95|130|129.9|130.05|129.95|129.95|129.9|15319
1607520500000|2020-12-09 13:28:20|129.95|129.85|129.9|129.8|129.95|129.85|129.85|129.8|17656
1607520510000|2020-12-09 13:28:30|129.95|129.85|130.2|130.05|130.2|130.05|129.95|129.85|56759
1607520530000|2020-12-09 13:28:50|||||||||1025
1607520550000|2020-12-09 13:29:10||130.1||130.1||130.1||130.1|41930
1607520580000|2020-12-09 13:29:40|||||||||5000
1607520600000|2020-12-09 13:30:00|130.15|130.15|130.15|130.05|130.15|130.15|130.15|130.05|2709
1607520670000|2020-12-09 13:31:10|||||||||96
1607520680000|2020-12-09 13:31:20|||||||||5391
1607520690000|2020-12-09 13:31:30|130.2|130.1|130.2|130.05|130.2|130.1|130.15|130.05|23338
1607520700000|2020-12-09 13:31:40|130.15|130.1|130.15|130.05|130.2|130.1|130.15|130.05|9614
1607520740000|2020-12-09 13:32:20||130||130||130||130|9633
1607520750000|2020-12-09 13:32:30||130.05||130.05||130.05||130.05|1800
1607520760000|2020-12-09 13:32:40|130.1|130|130.15|130.05|130.15|130.05|130.1|130|1800
1607520770000|2020-12-09 13:32:50|||||||||5254
1607520780000|2020-12-09 13:33:00|||||||||3010
1607520800000|2020-12-09 13:33:20|130.2|130.1|130.25|130.15|130.25|130.15|130.2|130.1|18689
1607520810000|2020-12-09 13:33:30|130.3|130.2|130.3|130.15|130.3|130.2|130.3|130.15|9912
1607520820000|2020-12-09 13:33:40||130.2||130.2||130.2||130.2|772
1607520830000|2020-12-09 13:33:50|||||||||7100
1607520840000|2020-12-09 13:34:00|||||||||2133
1607520850000|2020-12-09 13:34:10|130.35|130.25|130.35|130.25|130.35|130.3|130.35|130.25|6613
1607520860000|2020-12-09 13:34:20|||||||||318
1607520870000|2020-12-09 13:34:30|130.3|130.2|130.3|130.2|130.3|130.2|130.25|130.2|1529
1607520880000|2020-12-09 13:34:40|||||||||67
1607520900000|2020-12-09 13:35:00|||||||||74
1607520910000|2020-12-09 13:35:10|130.15|130.15|130.25|130.15|130.3|130.25|130.15|130.1|58958
1607520920000|2020-12-09 13:35:20|130.2|130.1|130.2|130.1|130.25|130.1|130.2|130.1|203
1607520930000|2020-12-09 13:35:30|||||||||944
1607520940000|2020-12-09 13:35:40|||||||||162
1607520950000|2020-12-09 13:35:50|130.25|130.15|130.25|130.15|130.25|130.15|130.25|130.15|11204
1607520960000|2020-12-09 13:36:00||130.1||130.15||130.15||130.1|0
1607520980000|2020-12-09 13:36:20|||||||||2615
1607520990000|2020-12-09 13:36:30|130.3|130.2|130.2|130.1|130.3|130.2|130.2|130.1|23691
1607521010000|2020-12-09 13:36:50|||||||||1003
1607521020000|2020-12-09 13:37:00|130.15|130.05|130.15|130.05|130.15|130.05|130.1|130.05|3844
1607521030000|2020-12-09 13:37:10|||||||||373
1607521090000|2020-12-09 13:38:10|130.1|130|130.05|129.95|130.1|130|130|129.95|14614
1607521110000|2020-12-09 13:38:30|130|129.9|130.05|129.95|130.05|129.95|129.95|129.8|17844
1607521120000|2020-12-09 13:38:40|130|129.9|130.05|129.9|130.05|129.9|130|129.9|1855
1607521130000|2020-12-09 13:38:50|||||||||117
1607521140000|2020-12-09 13:39:00|130|129.95|130|129.9|130|129.95|130|129.9|5076
1607521170000|2020-12-09 13:39:30|129.85|129.85|130.35|130.25|130.4|130.25|129.85|129.8|102889
1607521180000|2020-12-09 13:39:40|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|2086
1607521210000|2020-12-09 13:40:10|130.35|130.25|130.3|130.2|130.35|130.25|130.3|130.2|19108
1607521220000|2020-12-09 13:40:20|130.35|130.25|130.4|130.25|130.4|130.25|130.35|130.25|0
1607521250000|2020-12-09 13:40:50|130.45|130.3|130.45|130.35|130.45|130.35|130.45|130.3|4217
1607521280000|2020-12-09 13:41:20|||||||||2338
1607521300000|2020-12-09 13:41:40|||||||||500
1607521310000|2020-12-09 13:41:50|130.5|130.4|130.65|130.55|130.65|130.55|130.5|130.4|64594
1607521320000|2020-12-09 13:42:00|130.7|130.6|130.7|130.55|130.7|130.65|130.65|130.5|31468
1607521330000|2020-12-09 13:42:10|130.75|130.6|130.75|130.65|130.8|130.7|130.75|130.6|25727
1607521340000|2020-12-09 13:42:20|130.7|130.6|130.55|130.5|130.7|130.6|130.55|130.45|7145
1607521350000|2020-12-09 13:42:30||130.45||130.45||130.45||130.45|749
1607521370000|2020-12-09 13:42:50|130.6||130.6||130.6||130.6||8920
1607521390000|2020-12-09 13:43:10|130.55|130.4|130.45|130.35|130.55|130.4|130.4|130.3|20890
1607521400000|2020-12-09 13:43:20|130.5|130.4|130.55|130.4|130.55|130.4|130.5|130.4|12629
1607521410000|2020-12-09 13:43:30|130.6|130.45|130.6|130.45|130.6|130.45|130.6|130.45|214
1607521420000|2020-12-09 13:43:40||130.55||130.55||130.55||130.55|0
1607521440000|2020-12-09 13:44:00||130.5||130.5||130.5||130.5|2367
1607521450000|2020-12-09 13:44:10|||||||||2662
1607521500000|2020-12-09 13:45:00||130.55||130.55||130.55||130.55|611
1607521510000|2020-12-09 13:45:10|130.65|130.5|130.65|130.55|130.65|130.55|130.65|130.5|7611
1607521520000|2020-12-09 13:45:20|||||||||16020
1607521530000|2020-12-09 13:45:30|130.7|130.6|130.8|130.75|130.8|130.75|130.65|130.6|92246
1607521540000|2020-12-09 13:45:40|130.85|130.7|130.85|130.75|130.85|130.75|130.85|130.7|12711
1607521550000|2020-12-09 13:45:50|130.9|130.8|130.95|130.85|130.95|130.85|130.9|130.8|23232
1607521560000|2020-12-09 13:46:00||130.9||130.85||130.9||130.85|18000
1607521570000|2020-12-09 13:46:10|||||||||30000
1607521580000|2020-12-09 13:46:20|||||||||4028
1607521590000|2020-12-09 13:46:30|||||||||3050
1607521600000|2020-12-09 13:46:40||130.8||130.8||130.8||130.8|672
1607521630000|2020-12-09 13:47:10|||||||||2033
1607521670000|2020-12-09 13:47:50|131|130.85|131.2|131.1|131.25|131.1|131|130.85|186869
1607521680000|2020-12-09 13:48:00|131.25|131.15|131.6|131.45|131.65|131.5|131.25|131.15|92073
1607521690000|2020-12-09 13:48:10|131.55|131.5|131.75|131.6|131.85|131.75|131.45|131.35|142685
1607521700000|2020-12-09 13:48:20|131.6|131.55|131.5|131.45|131.6|131.55|131.5|131.45|52662
1607521710000|2020-12-09 13:48:30|131.45|131.4|131.3|131.25|131.45|131.4|131.3|131.25|24139
1607521720000|2020-12-09 13:48:40||131.2||131.2||131.2||131.2|90030
1607521730000|2020-12-09 13:48:50|||||||||15491
1607521740000|2020-12-09 13:49:00|131.35|131.25|131.55|131.4|131.6|131.4|131.35|131.25|43187
1607521770000|2020-12-09 13:49:30|||||||||7875
1607521780000|2020-12-09 13:49:40|||||||||4832
1607521790000|2020-12-09 13:49:50|||||||||3073
1607521800000|2020-12-09 13:50:00|||||||||22461
1607521810000|2020-12-09 13:50:10|131.5|131.35|131.45|131.3|131.5|131.35|131.45|131.3|12252
1607521820000|2020-12-09 13:50:20|131.5|131.35|131.5|131.35|131.5|131.35|131.5|131.35|8186
1607521830000|2020-12-09 13:50:30|131.55|131.4|131.7|131.55|131.7|131.55|131.55|131.4|24566
1607521840000|2020-12-09 13:50:40|131.5|131.5|131.6|131.45|131.65|131.5|131.5|131.45|58520
1607521850000|2020-12-09 13:50:50|131.65|131.5|131.8|131.6|131.8|131.6|131.5|131.45|170067
1607521860000|2020-12-09 13:51:00|131.75|131.65|131.75|131.65|131.8|131.65|131.7|131.65|2222
1607521870000|2020-12-09 13:51:10|131.7|131.6|131.75|131.65|131.75|131.65|131.65|131.55|8997
1607521880000|2020-12-09 13:51:20|||||||||7705
1607521890000|2020-12-09 13:51:30|131.8|131.7|131.85|131.75|131.85|131.8|131.8|131.7|3920
1607521900000|2020-12-09 13:51:40|131.7|131.8|131.8|131.7|131.8|131.8|131.7|131.65|17632
1607521910000|2020-12-09 13:51:50|131.85||131.85||131.85||131.85||7979
1607521920000|2020-12-09 13:52:00|||||||||21170
1607521930000|2020-12-09 13:52:10|131.8|131.65|131.7|131.6|131.85|131.65|131.65|131.55|21043
1607521940000|2020-12-09 13:52:20|131.75|131.65|131.85|131.7|131.95|131.8|131.75|131.65|33844
1607521950000|2020-12-09 13:52:30|131.8||131.8||131.8||131.8||0
1607521960000|2020-12-09 13:52:40|131.85||131.85||131.85||131.85||1440
1607521970000|2020-12-09 13:52:50|||||||||3182
1607521980000|2020-12-09 13:53:00|||||||||11531
1607521990000|2020-12-09 13:53:10||131.75||131.75||131.75||131.75|7235
1607522000000|2020-12-09 13:53:20|131.9|131.8|131.95|131.85|131.95|131.85|131.9|131.8|9322
1607522010000|2020-12-09 13:53:30|||||||||1000
1607522020000|2020-12-09 13:53:40|||||||||6996
1607522040000|2020-12-09 13:54:00|||||||||16293
1607522050000|2020-12-09 13:54:10|131.9|131.8|131.9|131.8|131.95|131.8|131.9|131.8|15489
1607522060000|2020-12-09 13:54:20|131.8|131.75|131.75|131.6|131.8|131.75|131.75|131.6|40026
1607522070000|2020-12-09 13:54:30||131.65||131.65||131.65||131.65|15608
1607522080000|2020-12-09 13:54:40|||||||||1052
1607522090000|2020-12-09 13:54:50|131.8|131.7|131.85|131.8|131.85|131.8|131.8|131.7|24422
1607522100000|2020-12-09 13:55:00|131.9|131.85|131.85|131.8|131.9|131.85|131.85|131.8|18111
1607522110000|2020-12-09 13:55:10|131.8|131.7|131.8|131.7|131.8|131.7|131.8|131.7|4858
1607522120000|2020-12-09 13:55:20|131.75|131.65|131.75|131.65|131.75|131.65|131.75|131.65|0
1607522140000|2020-12-09 13:55:40|||||||||5180
1607522150000|2020-12-09 13:55:50|131.7|131.7|131.8|131.65|131.8|131.7|131.7|131.65|1911
1607522160000|2020-12-09 13:56:00|131.75|131.6|131.75|131.65|131.75|131.65|131.65|131.6|19910
1607522170000|2020-12-09 13:56:10|||||||||369
1607522190000|2020-12-09 13:56:30|131.7|131.6|131.65|131.6|131.7|131.6|131.65|131.6|13776
1607522200000|2020-12-09 13:56:40|131.6|131.55|131.6|131.5|131.6|131.55|131.6|131.45|15863
1607522210000|2020-12-09 13:56:50|131.55|131.45|131.55|131.4|131.55|131.45|131.55|131.4|11101
1607522220000|2020-12-09 13:57:00||131.45||131.45||131.45||131.45|11034
1607522230000|2020-12-09 13:57:10|131.4|131.4|131.7|131.6|131.75|131.6|131.4|131.35|37121
1607522240000|2020-12-09 13:57:20|131.65|131.55|131.6|131.5|131.65|131.55|131.6|131.5|33803
1607522300000|2020-12-09 13:58:20|131.55|131.45|131.6|131.5|131.6|131.5|131.55|131.45|16400
1607522330000|2020-12-09 13:58:50|||||||||2445
1607522350000|2020-12-09 13:59:10|||||||||1970
1607522390000|2020-12-09 13:59:50|131.55|131.45|131.45|131.4|131.55|131.45|131.45|131.4|17410
1607522400000|2020-12-09 14:00:00|131.4|131.35|131.35|131.25|131.45|131.35|131.35|131.25|21768
1607522420000|2020-12-09 14:00:20|131.3|131.2|131.3|131.2|131.3|131.2|131.25|131.2|6057
1607522430000|2020-12-09 14:00:30|||||||||38140
1607522440000|2020-12-09 14:00:40|131.25|131.15|131.25|131.15|131.25|131.2|131.2|131.15|32070
1607522450000|2020-12-09 14:00:50|131.2|131.1|131.2|131.15|131.35|131.25|131.15|131.1|26021
1607522460000|2020-12-09 14:01:00||131.1||131.1||131.1||131.1|712
1607522470000|2020-12-09 14:01:10||131.15||131.15||131.15||131.15|0
1607522480000|2020-12-09 14:01:20|||||||||1518
1607522490000|2020-12-09 14:01:30|131.25|131.2|131.3|131.2|131.3|131.25|131.25|131.15|24720
1607522510000|2020-12-09 14:01:50|||||||||1877
1607522550000|2020-12-09 14:02:30|||||||||8818
1607522560000|2020-12-09 14:02:40|131.25|131.15|131.25|131.15|131.25|131.15|131.25|131.15|17238
1607522570000|2020-12-09 14:02:50|||||||||33342
1607522590000|2020-12-09 14:03:10|||||||||15390
1607522610000|2020-12-09 14:03:30|131.2|131.1|131.15|131.05|131.2|131.1|131.15|131.05|10419
1607522620000|2020-12-09 14:03:40|||||||||4769
1607522630000|2020-12-09 14:03:50|||||||||372
1607522640000|2020-12-09 14:04:00|131.2|131.1|131.2|131.15|131.2|131.15|131.2|131.1|12171
1607522650000|2020-12-09 14:04:10|||||||||6192
1607522660000|2020-12-09 14:04:20|131.15|131.1|131.1|131|131.15|131.1|131.05|131|8167
1607522670000|2020-12-09 14:04:30|||||||||809
1607522680000|2020-12-09 14:04:40|||||||||17822
1607522700000|2020-12-09 14:05:00|||||||||3734
1607522720000|2020-12-09 14:05:20|||||||||1133
1607522730000|2020-12-09 14:05:30|131.15|131.05|131.15|131|131.15|131.05|131.15|131|7701
1607522740000|2020-12-09 14:05:40|131.1||131.1||131.15||131.1||8304
1607522750000|2020-12-09 14:05:50|131.05|130.95|131|130.85|131.05|130.95|130.9|130.8|20802
1607522760000|2020-12-09 14:06:00|130.95|130.9|131|130.9|131|130.95|130.95|130.9|17134
1607522780000|2020-12-09 14:06:20|130.95|130.85|130.95|130.8|130.95|130.85|130.95|130.8|12364
1607522800000|2020-12-09 14:06:40|130.9|130.75|130.85|130.75|130.9|130.75|130.85|130.7|21370
1607522810000|2020-12-09 14:06:50|130.8|130.7|130.8|130.7|130.8|130.7|130.8|130.7|900
1607522820000|2020-12-09 14:07:00||130.65||130.7||130.7||130.65|1148
1607522830000|2020-12-09 14:07:10|130.75|130.65|130.8|130.7|130.8|130.7|130.75|130.65|50317
1607522840000|2020-12-09 14:07:20|130.85|130.75|130.95|130.8|131|130.95|130.8|130.75|62051
1607522850000|2020-12-09 14:07:30|131|130.85|131.1|130.95|131.1|130.95|131|130.85|18884
1607522860000|2020-12-09 14:07:40|||||||||4792
1607522870000|2020-12-09 14:07:50|||||||||2150
1607522880000|2020-12-09 14:08:00|||||||||1000
1607522890000|2020-12-09 14:08:10|131.05||131.1||131.1||131.05||7583
1607522910000|2020-12-09 14:08:30||131||131||131||131|125
1607522920000|2020-12-09 14:08:40|||||||||10142
1607522930000|2020-12-09 14:08:50||131.05||131||131.05||131|5852
1607522940000|2020-12-09 14:09:00|131.05|130.95|130.9|130.8|131.1|130.95|130.9|130.8|16181
1607522950000|2020-12-09 14:09:10||130.85||130.85||130.85||130.85|34423
1607522960000|2020-12-09 14:09:20|||||||||3394
1607522970000|2020-12-09 14:09:30|130.95|130.9|131.15|131|131.15|131.05|130.95|130.9|24594
1607522980000|2020-12-09 14:09:40|131.1|131.05|131.1|131|131.1|131.05|131.1|131|4622
1607522990000|2020-12-09 14:09:50|||||||||152355
1607523010000|2020-12-09 14:10:10|130.9|130.95|130.9|130.85|131.05|130.95|130.9|130.85|127099
1607523020000|2020-12-09 14:10:20||130.8||130.85||130.85||130.8|18810
1607523030000|2020-12-09 14:10:30|130.95|130.9|131.1|131|131.15|131.05|130.9|130.85|61050
1607523080000|2020-12-09 14:11:20|||||||||1519
1607523090000|2020-12-09 14:11:30|||||||||3786
1607523100000|2020-12-09 14:11:40|131|130.95|131|130.9|131|130.95|130.95|130.85|28332
1607523110000|2020-12-09 14:11:50|130.95||130.95||130.95||130.95||3791
1607523120000|2020-12-09 14:12:00|130.9|130.85|130.9|130.8|130.95|130.85|130.85|130.8|17787
1607523130000|2020-12-09 14:12:10|||||||||4661
1607523140000|2020-12-09 14:12:20|||||||||392
1607523150000|2020-12-09 14:12:30|||||||||735
1607523170000|2020-12-09 14:12:50|||||||||15294
1607523180000|2020-12-09 14:13:00|130.85|130.75|130.85|130.75|130.85|130.75|130.8|130.7|6278
1607523190000|2020-12-09 14:13:10|130.8||130.85||130.85||130.8||44
1607523200000|2020-12-09 14:13:20|||||||||3666
1607523220000|2020-12-09 14:13:40|||||||||2591
1607523230000|2020-12-09 14:13:50|130.9|130.8|130.95|130.85|130.95|130.85|130.9|130.8|19474
1607523240000|2020-12-09 14:14:00|130.9|130.8|130.9|130.75|130.9|130.8|130.8|130.75|4192
1607523250000|2020-12-09 14:14:10|130.85||130.85||130.85||130.85||0
1607523260000|2020-12-09 14:14:20|||||||||13870
1607523280000|2020-12-09 14:14:40|||||||||847
1607523310000|2020-12-09 14:15:10||130.8||130.75||130.8||130.75|12266
1607523340000|2020-12-09 14:15:40|||||||||7596
1607523350000|2020-12-09 14:15:50|130.8|130.7|130.85|130.7|130.85|130.7|130.8|130.7|16642
1607523360000|2020-12-09 14:16:00||130.75||130.75||130.75||130.75|0
1607523370000|2020-12-09 14:16:10|130.8|130.7|130.85|130.7|130.85|130.7|130.8|130.7|5598
1607523380000|2020-12-09 14:16:20|130.8||130.8||130.85||130.8||4218
1607523390000|2020-12-09 14:16:30|130.85|130.75|130.9|130.8|130.9|130.85|130.85|130.75|14766
1607523400000|2020-12-09 14:16:40|130.95|130.85|130.95|130.8|130.95|130.85|130.95|130.8|31342
1607523410000|2020-12-09 14:16:50|130.8|130.75|130.95|130.8|130.95|130.85|130.8|130.75|13742
1607523420000|2020-12-09 14:17:00|130.9||130.9||130.9||130.9||0
1607523430000|2020-12-09 14:17:10||130.85||130.85||130.85||130.8|8801
1607523440000|2020-12-09 14:17:20|130.95|130.9|130.95|130.85|131|130.95|130.95|130.85|18032
1607523450000|2020-12-09 14:17:30|||||||||4618
1607523470000|2020-12-09 14:17:50|130.9|130.8|130.85|130.8|130.9|130.8|130.85|130.8|5216
1607523480000|2020-12-09 14:18:00||130.75||130.75||130.75||130.7|20933
1607523500000|2020-12-09 14:18:20|||||||||6453
1607523510000|2020-12-09 14:18:30|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.75|5599
1607523520000|2020-12-09 14:18:40|||||||||7805
1607523530000|2020-12-09 14:18:50|130.95|130.85|130.9|130.8|130.95|130.85|130.9|130.75|19353
1607523540000|2020-12-09 14:19:00|130.85|130.75|130.9|130.75|130.9|130.75|130.85|130.75|2155
1607523560000|2020-12-09 14:19:20|130.95|130.8|131.05|130.95|131.05|130.95|130.95|130.8|26755
1607523570000|2020-12-09 14:19:30|131|130.9|131.05|130.9|131.05|130.9|130.95|130.9|1671
1607523580000|2020-12-09 14:19:40||130.95||130.95||130.95||130.95|78
1607523590000|2020-12-09 14:19:50|||||||||1060
1607523600000|2020-12-09 14:20:00|||||||||18076
1607523610000|2020-12-09 14:20:10|131|130.9|131.25|131.15|131.25|131.2|131|130.9|46564
1607523620000|2020-12-09 14:20:20|||||||||5000
1607523640000|2020-12-09 14:20:40|||||||||3000
1607523660000|2020-12-09 14:21:00|131.3|131.2|131.3|131.2|131.3|131.25|131.25|131.15|14381
1607523670000|2020-12-09 14:21:10|131.25|131.15|131.45|131.4|131.5|131.4|131.25|131.1|33549
1607523690000|2020-12-09 14:21:30|||||||||1521
1607523720000|2020-12-09 14:22:00|131.4|131.35|131.45|131.35|131.45|131.4|131.4|131.35|32228
1607523730000|2020-12-09 14:22:10|||||||||5686
1607523740000|2020-12-09 14:22:20|||||||||29955
1607523760000|2020-12-09 14:22:40|131.5|131.4|131.55|131.45|131.55|131.45|131.5|131.35|19550
1607523770000|2020-12-09 14:22:50|131.5|131.4|131.5|131.35|131.5|131.4|131.35|131.25|21918
1607523780000|2020-12-09 14:23:00|131.45||131.5||131.5||131.45||2000
1607523790000|2020-12-09 14:23:10|131.55|131.4|131.55|131.45|131.55|131.45|131.5|131.4|10312
1607523800000|2020-12-09 14:23:20|||||||||930
1607523810000|2020-12-09 14:23:30|||||||||104
1607523820000|2020-12-09 14:23:40|||||||||2823
1607523830000|2020-12-09 14:23:50|131.6|131.5|131.6|131.5|131.65|131.55|131.6|131.45|39641
1607523850000|2020-12-09 14:24:10|131.55|131.45|131.5|131.4|131.55|131.45|131.45|131.4|6261
1607523870000|2020-12-09 14:24:30|131.45|131.35|131.4|131.3|131.45|131.35|131.35|131.3|3168
1607523880000|2020-12-09 14:24:40|131.35|131.25|131.3|131.25|131.35|131.25|131.3|131.25|20696
1607523890000|2020-12-09 14:24:50|131.25|131.2|131.4|131.3|131.4|131.35|131.2|131.15|35258
1607523900000|2020-12-09 14:25:00|131.45|131.35|131.45|131.3|131.5|131.35|131.4|131.25|11055
1607523910000|2020-12-09 14:25:10|131.4|131.25|131.4|131.3|131.4|131.3|131.4|131.25|500
1607523920000|2020-12-09 14:25:20|131.35|131.25|131.4|131.35|131.4|131.35|131.35|131.25|1500
1607523940000|2020-12-09 14:25:40|131.45||131.45||131.45||131.45||3932
1607523950000|2020-12-09 14:25:50|||||||||32863
1607523960000|2020-12-09 14:26:00|131.5|131.4|131.55|131.4|131.55|131.5|131.4|131.35|36378
1607523970000|2020-12-09 14:26:10|131.5|131.45|131.6|131.5|131.65|131.55|131.5|131.45|18864
1607523980000|2020-12-09 14:26:20|||||||||373
1607523990000|2020-12-09 14:26:30|131.55|131.45|131.55|131.4|131.6|131.45|131.55|131.4|3895
1607524010000|2020-12-09 14:26:50|131.5|131.35|131.4|131.35|131.5|131.35|131.4|131.35|3760
1607524020000|2020-12-09 14:27:00|131.35|131.3|131.35|131.25|131.35|131.3|131.3|131.25|7443
1607524070000|2020-12-09 14:27:50|131.3|131.2|131.25|131.15|131.3|131.2|131.25|131.15|12494
1607524080000|2020-12-09 14:28:00|131.2|131.1|131.25|131.15|131.25|131.15|131.2|131.1|2127
1607524090000|2020-12-09 14:28:10|||||||||2328
1607524100000|2020-12-09 14:28:20|131.2|131.1|131.25|131.15|131.25|131.15|131.2|131.1|23758
1607524120000|2020-12-09 14:28:40|||||||||15157
1607524130000|2020-12-09 14:28:50|||||||||1553
1607524190000|2020-12-09 14:29:50|131.3|131.2|131.4|131.3|131.45|131.35|131.3|131.2|32069
1607524200000|2020-12-09 14:30:00|131.45|131.35|131.45|131.35|131.45|131.35|131.4|131.3|9080
1607524210000|2020-12-09 14:30:10|131.5|131.4|131.45|131.35|131.5|131.4|131.45|131.3|20182
1607524220000|2020-12-09 14:30:20|131.5|131.4|131.45|131.35|131.55|131.5|131.45|131.35|20525
1607524230000|2020-12-09 14:30:30|131.5|131.55|131.55|131.45|131.6|131.55|131.5|131.4|98972
1607524240000|2020-12-09 14:30:40|131.6|131.5|131.75|131.6|131.75|131.65|131.5|131.4|145745
1607524250000|2020-12-09 14:30:50|131.8|131.65|131.95|131.85|132.05|131.95|131.75|131.65|167854
1607524260000|2020-12-09 14:31:00|131.9|131.8|131.85|131.7|131.9|131.8|131.75|131.7|92657
1607524270000|2020-12-09 14:31:10|131.7|131.65|131.7|131.65|131.85|131.65|131.7|131.65|55231
1607524280000|2020-12-09 14:31:20|131.85|131.7|131.85|131.7|131.85|131.75|131.7|131.7|5072
1607524290000|2020-12-09 14:31:30|||||||||9800
1607524300000|2020-12-09 14:31:40|131.9|131.75|132|131.95|132.05|131.95|131.9|131.75|79524
1607524310000|2020-12-09 14:31:50|132.05|131.9|132|131.9|132.05|131.9|132|131.9|3001
1607524320000|2020-12-09 14:32:00|131.95|131.85|131.9|131.8|131.95|131.85|131.85|131.8|19876
1607524330000|2020-12-09 14:32:10|131.85|131.75|131.75|131.7|131.85|131.75|131.7|131.65|18939
1607524340000|2020-12-09 14:32:20||131.65||131.65||131.7||131.65|2394
1607524350000|2020-12-09 14:32:30|131.7|131.6|131.85|131.75|131.85|131.8|131.7|131.6|42259
1607524360000|2020-12-09 14:32:40|131.8|131.7|131.8|131.75|131.8|131.75|131.75|131.65|30026
1607524370000|2020-12-09 14:32:50|131.75|131.7|131.85|131.75|131.85|131.75|131.75|131.65|5106
1607524380000|2020-12-09 14:33:00|131.8|131.8|131.9|131.8|131.9|131.85|131.8|131.8|44742
1607524390000|2020-12-09 14:33:10|131.85|131.75|131.85|131.75|131.85|131.75|131.85|131.75|11079
1607524400000|2020-12-09 14:33:20|||||||||2000
1607524410000|2020-12-09 14:33:30|131.9|131.8|131.85|131.8|131.9|131.8|131.85|131.8|20911
1607524420000|2020-12-09 14:33:40|131.8|131.75|131.8|131.7|131.85|131.75|131.8|131.7|18847
1607524430000|2020-12-09 14:33:50|131.75|131.65|131.7|131.6|131.8|131.65|131.6|131.55|25778
1607524440000|2020-12-09 14:34:00|131.65|131.55|131.65|131.6|131.7|131.65|131.65|131.55|12188
1607524450000|2020-12-09 14:34:10|131.6|131.55|131.55|131.45|131.6|131.55|131.55|131.45|4864
1607524460000|2020-12-09 14:34:20|131.6|131.5|131.55|131.45|131.6|131.5|131.55|131.45|11170
1607524470000|2020-12-09 14:34:30|131.5||131.55||131.55||131.5||390
1607524490000|2020-12-09 14:34:50||131.5||131.45||131.5||131.45|513
1607524510000|2020-12-09 14:35:10|131.5|131.4|131.5|131.4|131.55|131.4|131.5|131.4|4951
1607524520000|2020-12-09 14:35:20|131.45|131.35|131.4|131.3|131.45|131.35|131.4|131.3|28365
1607524530000|2020-12-09 14:35:30|131.35|131.25|131.4|131.3|131.4|131.3|131.35|131.25|18536
1607524540000|2020-12-09 14:35:40|||||||||1564
1607524550000|2020-12-09 14:35:50|131.35|131.25|131.15|131.1|131.35|131.25|131.15|131.1|59351
1607524560000|2020-12-09 14:36:00|131.1|131.05|130.9|130.85|131.15|131.05|130.9|130.85|38801
1607524580000|2020-12-09 14:36:20|130.85|130.8|130.9|130.8|130.95|130.85|130.85|130.8|29816
1607524590000|2020-12-09 14:36:30|130.95|130.85|131|130.9|131|130.95|130.95|130.85|21438
1607524600000|2020-12-09 14:36:40|131.05|130.95|131|130.9|131.05|131|131|130.9|9047
1607524610000|2020-12-09 14:36:50|130.95|130.85|130.85|130.8|131|130.9|130.85|130.8|43861
1607524620000|2020-12-09 14:37:00|130.9|130.85|130.9|130.85|130.9|130.85|130.9|130.85|8584
1607524650000|2020-12-09 14:37:30|||||||||500
1607524660000|2020-12-09 14:37:40|130.95|130.9|131|130.9|131.05|131|130.95|130.9|18698
1607524670000|2020-12-09 14:37:50|131.05|130.95|131.1|131|131.1|131|131.05|130.95|7476
1607524680000|2020-12-09 14:38:00|131.05|130.95|131.05|130.9|131.05|130.95|131.05|130.9|331
1607524690000|2020-12-09 14:38:10|131|130.85|130.9|130.85|131|130.85|130.9|130.8|11471
1607524700000|2020-12-09 14:38:20|130.85|130.8|130.85|130.8|130.85|130.8|130.85|130.8|852
1607524710000|2020-12-09 14:38:30|130.8|130.75|130.75|130.7|130.8|130.75|130.75|130.7|8435
1607524720000|2020-12-09 14:38:40|130.7|130.65|130.8|130.7|130.8|130.75|130.7|130.65|11247
1607524730000|2020-12-09 14:38:50|130.85|130.65|130.7|130.65|130.9|130.8|130.7|130.65|20299
1607524740000|2020-12-09 14:39:00|130.75|130.7|130.8|130.7|130.8|130.7|130.7|130.7|29730
1607524750000|2020-12-09 14:39:10|130.85|130.75|131|130.9|131|130.95|130.85|130.75|26874
1607524760000|2020-12-09 14:39:20|130.95|130.85|131|130.9|131|130.9|130.95|130.85|2192
1607524770000|2020-12-09 14:39:30|131.05|130.95|130.9|130.85|131.25|131.1|130.9|130.85|45975
1607524780000|2020-12-09 14:39:40|131|130.9|131.1|131.05|131.15|131.1|131|130.9|24941
1607524790000|2020-12-09 14:39:50|131.05|131|131|130.9|131.05|131|131|130.85|10241
1607524800000|2020-12-09 14:40:00|130.95|130.85|130.9|130.8|131|130.9|130.85|130.8|20829
1607524810000|2020-12-09 14:40:10|130.95|130.75|130.9|130.8|130.95|130.8|130.85|130.75|28296
1607524820000|2020-12-09 14:40:20|||||||||2289
1607524830000|2020-12-09 14:40:30|130.85|130.75|130.85|130.7|130.9|130.8|130.75|130.7|36110
1607524840000|2020-12-09 14:40:40|||||||||5262
1607524850000|2020-12-09 14:40:50|130.8|130.65|130.75|130.7|130.8|130.7|130.7|130.65|10340
1607524860000|2020-12-09 14:41:00|130.8|130.75|131|130.9|131|130.9|130.8|130.7|29568
1607524870000|2020-12-09 14:41:10||130.95||130.85||130.95||130.85|468
1607524880000|2020-12-09 14:41:20||130.9||130.95||130.95||130.9|8
1607524890000|2020-12-09 14:41:30|131.05|131|131.1|130.95|131.1|131.05|131.05|130.95|4311
1607524910000|2020-12-09 14:41:50|131.05||131.05||131.05||131.05||1883
1607524920000|2020-12-09 14:42:00|||||||||2295
1607524930000|2020-12-09 14:42:10|131|130.9|131|130.9|131|130.9|131|130.9|2129
1607524940000|2020-12-09 14:42:20|||||||||15178
1607524980000|2020-12-09 14:43:00||130.95||130.95||130.95||130.95|4516
1607525000000|2020-12-09 14:43:20|||||||||1500
1607525010000|2020-12-09 14:43:30|130.95|130.9|131|130.85|131|130.9|130.95|130.85|22458
1607525020000|2020-12-09 14:43:40|130.95|130.9|131|130.85|131|130.9|130.95|130.85|6785
1607525030000|2020-12-09 14:43:50|131.05|130.9|131.05|130.95|131.05|131|131|130.9|16375
1607525040000|2020-12-09 14:44:00||131||131||131||130.95|15116
1607525050000|2020-12-09 14:44:10|131|130.95|131.05|131|131.05|131|131|130.95|4234
1607525070000|2020-12-09 14:44:30||130.95||130.95||130.95||130.95|5900
1607525080000|2020-12-09 14:44:40||131||131||131||131|1019
1607525100000|2020-12-09 14:45:00|131.1|130.95|131.25|131.2|131.25|131.2|131.1|130.95|37810
1607525110000|2020-12-09 14:45:10|131.2|131.15|131.2|131.1|131.25|131.15|131.2|131.1|5453
1607525130000|2020-12-09 14:45:30|131.15|131.15|131.2|131.1|131.2|131.15|131.15|131.1|2167
1607525140000|2020-12-09 14:45:40|131.15|131.05|131.1|131.05|131.15|131.05|131.1|131.05|3291
1607525150000|2020-12-09 14:45:50|131.05|131|131|130.95|131.05|131|131|130.95|25069
1607525160000|2020-12-09 14:46:00|130.95|130.9|130.9|130.85|130.95|130.9|130.9|130.85|7426
1607525170000|2020-12-09 14:46:10|130.85|130.8|130.8|130.75|130.9|130.85|130.8|130.7|9152
1607525180000|2020-12-09 14:46:20|130.85||130.85||130.85||130.85||1581
1607525190000|2020-12-09 14:46:30|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.8|1983
1607525200000|2020-12-09 14:46:40|||||||||8566
1607525230000|2020-12-09 14:47:10|130.95|130.85|130.95|130.85|130.95|130.9|130.95|130.85|25136
1607525240000|2020-12-09 14:47:20|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.8|2642
1607525250000|2020-12-09 14:47:30|||||||||1565
1607525260000|2020-12-09 14:47:40|130.95|130.85|130.95|130.85|130.95|130.85|130.95|130.8|19955
1607525280000|2020-12-09 14:48:00|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.8|7203
1607525290000|2020-12-09 14:48:10|130.95|130.85|130.95|130.85|130.95|130.85|130.95|130.85|3499
1607525300000|2020-12-09 14:48:20|||||||||500
1607525310000|2020-12-09 14:48:30|131|130.9|131.15|131.05|131.15|131.1|131|130.9|31044
1607525320000|2020-12-09 14:48:40||131.1||131.1||131.1||131.1|528
1607525330000|2020-12-09 14:48:50|131.1|131.05|131.15|131.05|131.15|131.05|131.1|131.05|2216
1607525350000|2020-12-09 14:49:10|131.1|131|131.1|131|131.1|131|131.05|130.95|7116
1607525360000|2020-12-09 14:49:20|131.05|130.95|130.95|130.9|131.05|130.95|130.95|130.9|2248
1607525370000|2020-12-09 14:49:30||130.85||130.85||130.85||130.85|70
1607525380000|2020-12-09 14:49:40|130.9|130.8|130.9|130.8|130.95|130.8|130.9|130.8|7281
1607525390000|2020-12-09 14:49:50|||||||||764
1607525400000|2020-12-09 14:50:00|130.85|130.75|130.75|130.65|130.85|130.75|130.7|130.65|31399
1607525410000|2020-12-09 14:50:10|130.7||130.75||130.75||130.7||8850
1607525430000|2020-12-09 14:50:30|||||||||7087
1607525440000|2020-12-09 14:50:40|130.8|130.7|130.8|130.75|130.8|130.75|130.8|130.7|12118
1607525450000|2020-12-09 14:50:50|130.85|130.8|130.95|130.8|130.95|130.85|130.85|130.75|22674
1607525460000|2020-12-09 14:51:00|131|130.85|131|130.85|131.15|131.05|131|130.85|35178
1607525470000|2020-12-09 14:51:10|130.95|130.8|131|130.9|131|130.9|130.9|130.8|2641
1607525480000|2020-12-09 14:51:20|131.05|130.95|131.05|130.95|131.1|131.05|131.05|130.95|44932
1607525500000|2020-12-09 14:51:40|131||131.05||131.05||131||2653
1607525520000|2020-12-09 14:52:00|131|130.9|131|130.9|131.05|131|130.95|130.85|59055
1607525530000|2020-12-09 14:52:10||130.95||130.95||130.95||130.9|12749
1607525540000|2020-12-09 14:52:20||130.9||130.9||130.9||130.9|8679
1607525550000|2020-12-09 14:52:30||130.95||130.9||130.95||130.9|5536
1607525560000|2020-12-09 14:52:40|130.95|130.95|131|130.85|131|130.95|130.95|130.85|1002
1607525570000|2020-12-09 14:52:50|130.95|130.9|130.95|130.85|130.95|130.95|130.9|130.85|22132
1607525580000|2020-12-09 14:53:00|130.9|130.8|130.85|130.75|130.9|130.8|130.85|130.75|3449
1607525590000|2020-12-09 14:53:10|130.8|130.7|130.75|130.65|130.8|130.7|130.7|130.65|10130
1607525600000|2020-12-09 14:53:20|130.7|130.6|130.65|130.6|130.7|130.6|130.65|130.6|7938
1607525610000|2020-12-09 14:53:30|||||||||5530
1607525620000|2020-12-09 14:53:40|130.7|130.65|130.7|130.65|130.75|130.65|130.7|130.65|21546
1607525630000|2020-12-09 14:53:50|130.75||130.75||130.75||130.75||8592
1607525640000|2020-12-09 14:54:00|130.7||130.7||130.7||130.7||2006
1607525650000|2020-12-09 14:54:10|130.65|130.6|130.65|130.55|130.65|130.6|130.6|130.55|10895
1607525670000|2020-12-09 14:54:30|130.7|130.6|130.75|130.7|130.75|130.7|130.7|130.55|28839
1607525680000|2020-12-09 14:54:40|130.8|130.75|130.8|130.7|130.8|130.75|130.75|130.7|15534
1607525690000|2020-12-09 14:54:50|||||||||2996
1607525700000|2020-12-09 14:55:00|||||||||7646
1607525730000|2020-12-09 14:55:30|130.75||130.8||130.8||130.75||3937
1607525740000|2020-12-09 14:55:40|130.85|130.75|130.85|130.8|130.95|130.85|130.85|130.75|30532
1607525750000|2020-12-09 14:55:50|130.8|130.75|130.8|130.7|130.8|130.75|130.7|130.65|13550
1607525760000|2020-12-09 14:56:00||130.75||130.75||130.75||130.7|5761
1607525770000|2020-12-09 14:56:10|130.85|130.8|130.95|130.85|131|130.9|130.85|130.8|57753
1607525780000|2020-12-09 14:56:20|||||||||3789
1607525790000|2020-12-09 14:56:30|130.9|130.8|130.9|130.8|130.9|130.8|130.9|130.75|3117
1607525800000|2020-12-09 14:56:40||130.85||130.8||130.85||130.75|41152
1607525820000|2020-12-09 14:57:00|130.95|130.85|130.9|130.8|130.95|130.9|130.9|130.8|14288
1607525830000|2020-12-09 14:57:10|130.8|130.75|130.8|130.7|130.8|130.75|130.75|130.7|25245
1607525840000|2020-12-09 14:57:20|130.75|130.65|130.75|130.7|130.8|130.7|130.75|130.65|5259
1607525850000|2020-12-09 14:57:30||130.65||130.65||130.65||130.65|1477
1607525860000|2020-12-09 14:57:40|||||||||195
1607525870000|2020-12-09 14:57:50||130.7||130.7||130.7||130.7|735
1607525880000|2020-12-09 14:58:00|||||||||561
1607525890000|2020-12-09 14:58:10|130.8|130.75|130.8|130.7|130.8|130.75|130.8|130.65|23548
1607525900000|2020-12-09 14:58:20|130.75|130.65|130.75|130.65|130.75|130.65|130.7|130.65|3190
1607525920000|2020-12-09 14:58:40|130.7|130.6|130.2|130.1|130.7|130.6|130|129.85|531509
1607525930000|2020-12-09 14:58:50|130.15|130.05|129.95|129.85|130.15|130.05|129.9|129.85|67816
1607525940000|2020-12-09 14:59:00|129.9|129.8|129.9|129.85|129.95|129.9|129.85|129.8|72683
1607525950000|2020-12-09 14:59:10||129.8||129.8||129.8||129.8|2565
1607525970000|2020-12-09 14:59:30|129.85|129.75|129.75|129.7|129.85|129.75|129.75|129.65|56282
1607525980000|2020-12-09 14:59:40|129.7|129.65|129.6|129.5|129.7|129.65|129.6|129.5|50153
1607525990000|2020-12-09 14:59:50|129.55|129.45|129.45|129.35|129.55|129.45|129.4|129.3|19249
1607526000000|2020-12-09 15:00:00|129.5|129.4|129.6|129.5|129.6|129.55|129.5|129.4|66251
1607526010000|2020-12-09 15:00:10|129.65|129.55|129.7|129.6|129.7|129.6|129.6|129.5|49281
1607526030000|2020-12-09 15:00:30|129.75|129.65|129.8|129.7|129.8|129.7|129.7|129.65|50510
1607526040000|2020-12-09 15:00:40|||||||||1544
1607526050000|2020-12-09 15:00:50|129.75||129.8||129.8||129.75||2087
1607526060000|2020-12-09 15:01:00|129.85|129.75|129.85|129.7|129.9|129.8|129.85|129.65|52886
1607526070000|2020-12-09 15:01:10|129.8|129.65|129.65|129.6|129.8|129.7|129.65|129.6|18414
1607526080000|2020-12-09 15:01:20||129.55||129.55||129.55||129.5|6738
1607526090000|2020-12-09 15:01:30|129.7|129.6|129.85|129.7|129.9|129.75|129.7|129.6|39796
1607526100000|2020-12-09 15:01:40|129.8|129.75|129.85|129.75|129.85|129.75|129.8|129.7|34700
1607526110000|2020-12-09 15:01:50|129.8|129.7|129.8|129.65|129.8|129.7|129.7|129.65|11980
1607526120000|2020-12-09 15:02:00|129.75|129.6|129.65|129.55|129.75|129.6|129.6|129.55|19265
1607526130000|2020-12-09 15:02:10|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|7082
1607526150000|2020-12-09 15:02:30|||||||||4975
1607526160000|2020-12-09 15:02:40|129.75|129.65|129.8|129.7|129.8|129.7|129.75|129.65|41851
1607526180000|2020-12-09 15:03:00|129.85|129.75|129.9|129.8|129.9|129.8|129.85|129.75|25828
1607526190000|2020-12-09 15:03:10|129.85|129.75|129.8|129.75|129.9|129.75|129.8|129.75|6488
1607526200000|2020-12-09 15:03:20|129.75|129.7|129.85|129.75|129.85|129.75|129.75|129.7|16866
1607526210000|2020-12-09 15:03:30|||||||||3820
1607526220000|2020-12-09 15:03:40|129.8|129.7|129.75|129.65|129.8|129.7|129.7|129.6|15545
1607526230000|2020-12-09 15:03:50|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|43263
1607526240000|2020-12-09 15:04:00|129.75|129.7|129.65|129.55|129.75|129.7|129.6|129.55|41126
1607526250000|2020-12-09 15:04:10|129.6|129.5|129.65|129.55|129.65|129.55|129.55|129.45|36354
1607526260000|2020-12-09 15:04:20|||||||||10342
1607526270000|2020-12-09 15:04:30|129.7|129.6|129.7|129.55|129.7|129.65|129.65|129.5|23833
1607526280000|2020-12-09 15:04:40|129.75|129.6|129.75|129.65|129.75|129.65|129.7|129.6|33406
1607526300000|2020-12-09 15:05:00|129.7|129.6|129.7|129.6|129.7|129.6|129.65|129.6|8770
1607526310000|2020-12-09 15:05:10|129.65|129.55|129.75|129.65|129.75|129.65|129.6|129.55|20240
1607526320000|2020-12-09 15:05:20|||||||||10000
1607526330000|2020-12-09 15:05:30|129.8|129.7|129.85|129.8|129.85|129.8|129.8|129.7|17187
1607526340000|2020-12-09 15:05:40|129.8|129.75|129.8|129.7|129.8|129.75|129.8|129.7|5849
1607526350000|2020-12-09 15:05:50|||||||||378
1607526360000|2020-12-09 15:06:00|129.75|129.75|129.8|129.7|129.8|129.75|129.75|129.65|11409
1607526370000|2020-12-09 15:06:10|||||||||212
1607526400000|2020-12-09 15:06:40|129.85|129.75|129.85|129.8|129.85|129.8|129.8|129.7|28795
1607526410000|2020-12-09 15:06:50|129.9|129.85|129.9|129.8|129.95|129.85|129.9|129.8|42998
1607526420000|2020-12-09 15:07:00|129.95|129.85|130.1|129.95|130.15|130.1|129.9|129.85|89255
1607526430000|2020-12-09 15:07:10|130.15|130|130.1|129.9|130.15|130|130|129.85|71810
1607526440000|2020-12-09 15:07:20|130.05|129.95|129.95|129.85|130.05|129.95|129.9|129.85|12753
1607526450000|2020-12-09 15:07:30|130|129.9|130.05|129.9|130.05|129.9|130|129.85|37130
1607526460000|2020-12-09 15:07:40|130.1|129.95|130.1|130|130.1|130|130.1|129.95|15820
1607526480000|2020-12-09 15:08:00|||||||||913
1607526500000|2020-12-09 15:08:20|130.15|130.05|130.35|130.3|130.35|130.3|130.15|130.05|53751
1607526510000|2020-12-09 15:08:30||130.25||130.25||130.3||130.25|7163
1607526520000|2020-12-09 15:08:40|130.3|130.2|130.35|130.2|130.4|130.25|130.25|130.15|16274
1607526530000|2020-12-09 15:08:50|130.4|130.3|130.35|130.2|130.4|130.3|130.35|130.2|18180
1607526540000|2020-12-09 15:09:00|130.4|130.25|130.35|130.25|130.4|130.3|130.35|130.25|21181
1607526550000|2020-12-09 15:09:10|130.4||130.35||130.4||130.35||2756
1607526560000|2020-12-09 15:09:20|130.4||130.4||130.4||130.4||0
1607526570000|2020-12-09 15:09:30|130.35||130.35||130.35||130.35||1951
1607526600000|2020-12-09 15:10:00|130.4|130.3|130.45|130.35|130.45|130.4|130.4|130.25|21383
1607526610000|2020-12-09 15:10:10|130.5|130.45|130.65|130.55|130.65|130.6|130.5|130.45|31432
1607526620000|2020-12-09 15:10:20|130.7|130.6|130.4|130.35|130.7|130.6|130.4|130.35|128927
1607526630000|2020-12-09 15:10:30|130.45|130.3|130.4|130.3|130.45|130.3|130.4|130.3|7787
1607526640000|2020-12-09 15:10:40|130.35||130.4||130.4||130.35||4200
1607526650000|2020-12-09 15:10:50|130.45|130.35|130.65|130.45|130.65|130.45|130.45|130.35|25530
1607526660000|2020-12-09 15:11:00||130.55||130.55||130.55||130.55|50
1607526670000|2020-12-09 15:11:10|130.6|130.6|130.55|130.45|130.6|130.6|130.55|130.45|2171
1607526680000|2020-12-09 15:11:20|130.5||130.5||130.5||130.5||357
1607526690000|2020-12-09 15:11:30||130.4||130.4||130.45||130.4|6568
1607526700000|2020-12-09 15:11:40|130.55|130.45|130.5|130.4|130.55|130.45|130.5|130.4|6917
1607526710000|2020-12-09 15:11:50|130.45|130.35|130.4|130.35|130.6|130.45|130.35|130.3|69859
1607526720000|2020-12-09 15:12:00|130.45|130.4|130.65|130.55|130.7|130.55|130.45|130.4|22488
1607526730000|2020-12-09 15:12:10|130.6|130.5|130.65|130.45|130.65|130.55|130.55|130.45|8048
1607526740000|2020-12-09 15:12:20|130.6|130.5|130.65|130.5|130.65|130.5|130.55|130.5|3760
1607526750000|2020-12-09 15:12:30|130.6|130.45|130.6|130.5|130.6|130.5|130.55|130.45|17671
1607526760000|2020-12-09 15:12:40|130.55|130.45|130.5|130.4|130.55|130.45|130.5|130.4|11925
1607526770000|2020-12-09 15:12:50|130.45|130.35|130.45|130.35|130.5|130.4|130.4|130.3|17003
1607526780000|2020-12-09 15:13:00|130.5|130.3|130.5|130.4|130.6|130.45|130.45|130.3|54796
1607526790000|2020-12-09 15:13:10|||||||||3065
1607526810000|2020-12-09 15:13:30|130.45|130.45|130.6|130.55|130.6|130.55|130.45|130.45|25389
1607526820000|2020-12-09 15:13:40|130.65|130.5|130.7|130.65|130.7|130.65|130.6|130.5|9467
1607526830000|2020-12-09 15:13:50||130.6||130.65||130.65||130.6|8
1607526840000|2020-12-09 15:14:00|130.75|130.75|131|130.9|131|130.9|130.75|130.75|27799
1607526850000|2020-12-09 15:14:10|131.05|130.95|131.15|131.05|131.15|131.05|131|130.9|130440
1607526860000|2020-12-09 15:14:20|131.2|131.1|131|130.9|131.2|131.1|130.95|130.85|63486
1607526870000|2020-12-09 15:14:30|131.05|130.95|131.05|130.95|131.05|130.95|131.05|130.95|1500
1607526890000|2020-12-09 15:14:50|131||131||131.05||131||976
1607526900000|2020-12-09 15:15:00|131.05|131|131.1|131|131.2|131.1|131|131|20168
1607526910000|2020-12-09 15:15:10|||||||||3900
1607526920000|2020-12-09 15:15:20||131.05||131||131.05||131|3514
1607526930000|2020-12-09 15:15:30|131.05|131.05|131.15|131.05|131.15|131.05|131.05|131.05|818
1607526940000|2020-12-09 15:15:40|131.1||131.1||131.1||131.1||259
1607526950000|2020-12-09 15:15:50|131.05|131|131.1|131|131.1|131|131.05|131|4730
1607526960000|2020-12-09 15:16:00|||||||||10814
1607526980000|2020-12-09 15:16:20|131.05|130.95|131.05|131|131.05|131|131.05|130.95|4270
1607527000000|2020-12-09 15:16:40|131.1|131.05|131.1|131|131.1|131.05|131.1|131|9144
1607527010000|2020-12-09 15:16:50|||||||||6855
1607527020000|2020-12-09 15:17:00|131.05|130.95|131.1|131|131.15|131|131.05|130.95|23923
1607527030000|2020-12-09 15:17:10||131.05||131||131.05||131|5860
1607527040000|2020-12-09 15:17:20||131.05||131.05||131.05||131|316
1607527050000|2020-12-09 15:17:30||131||131.05||131.05||131|0
1607527060000|2020-12-09 15:17:40|131.15|131.1|131.15|131.1|131.15|131.1|131.15|131.05|6559
1607527070000|2020-12-09 15:17:50|131.1|131.05|131.15|131.1|131.15|131.1|131.1|131.05|6680
1607527080000|2020-12-09 15:18:00|131.1|131.05|131.1|131|131.15|131.1|131.1|131|9569
1607527090000|2020-12-09 15:18:10|131.05|130.95|131.1|131|131.1|131|131.05|130.95|3368
1607527100000|2020-12-09 15:18:20|||||||||4205
1607527110000|2020-12-09 15:18:30||130.95||130.95||130.95||130.95|755
1607527120000|2020-12-09 15:18:40|131.05|130.9|131|130.85|131.05|130.9|131|130.85|11063
1607527140000|2020-12-09 15:19:00|||||||||3445
1607527150000|2020-12-09 15:19:10|130.95|130.8|130.95|130.85|131|130.85|130.9|130.8|54292
1607527160000|2020-12-09 15:19:20|131|130.9|131|130.9|131|130.9|131|130.85|5854
1607527170000|2020-12-09 15:19:30|131.05|130.95|131.05|130.9|131.05|130.95|131.05|130.9|6786
1607527180000|2020-12-09 15:19:40|131|130.95|131|130.95|131|130.95|131|130.95|3634
1607527190000|2020-12-09 15:19:50|131.05|131|131.1|131|131.1|131|131.05|131|7359
1607527200000|2020-12-09 15:20:00|131.05|130.95|131.05|130.9|131.05|130.95|131.05|130.9|9593
1607527210000|2020-12-09 15:20:10|131|130.85|131.05|130.9|131.05|130.9|130.95|130.85|8188
1607527220000|2020-12-09 15:20:20||130.95||130.9||130.95||130.9|217
1607527230000|2020-12-09 15:20:30|131|130.85|131|130.85|131.05|130.85|131|130.85|937
1607527240000|2020-12-09 15:20:40|130.95|130.8|131|130.85|131|130.9|130.9|130.8|27253
1607527250000|2020-12-09 15:20:50|130.95|130.8|130.9|130.8|130.95|130.8|130.9|130.8|782
1607527260000|2020-12-09 15:21:00|||||||||887
1607527270000|2020-12-09 15:21:10|130.85|130.75|130.7|130.6|130.85|130.75|130.7|130.6|8294
1607527280000|2020-12-09 15:21:20|130.65|130.55|130.4|130.3|130.65|130.6|130.35|130.3|20665
1607527290000|2020-12-09 15:21:30|130.35|130.25|130.35|130.25|130.35|130.3|130.3|130.25|10163
1607527300000|2020-12-09 15:21:40|130.3||130.3||130.3||130.3||10005
1607527310000|2020-12-09 15:21:50|130.35|130.2|130.35|130.2|130.35|130.25|130.35|130.2|9052
1607527320000|2020-12-09 15:22:00|||||||||15061
1607527330000|2020-12-09 15:22:10|130.3|130.25|130.2|130.05|130.35|130.25|130.2|130.05|42161
1607527340000|2020-12-09 15:22:20|130.15|130.1|130.2|130.1|130.2|130.1|130.1|130.05|29281
1607527350000|2020-12-09 15:22:30|130.15||130.15||130.15||130.15||2275
1607527360000|2020-12-09 15:22:40|130.1|130.05|129.95|129.85|130.1|130.05|129.95|129.8|20995
1607527370000|2020-12-09 15:22:50|129.9|129.9|129.9|129.85|130|129.9|129.9|129.85|11039
1607527380000|2020-12-09 15:23:00|129.85|129.8|129.9|129.8|129.9|129.8|129.85|129.8|9184
1607527390000|2020-12-09 15:23:10|129.95|129.85|129.95|129.85|130|129.95|129.95|129.85|69509
1607527400000|2020-12-09 15:23:20|||||||||1466
1607527410000|2020-12-09 15:23:30|130|129.9|130.15|130.05|130.15|130.1|130|129.9|36918
1607527420000|2020-12-09 15:23:40|130.2|130.1|130.1|130.05|130.25|130.1|130.1|130.05|5848
1607527430000|2020-12-09 15:23:50|||||||||496
1607527440000|2020-12-09 15:24:00|130.05|130|130.1|130|130.1|130|130.05|130|9393
1607527450000|2020-12-09 15:24:10|130.05|129.95|129.9|129.85|130.05|129.95|129.9|129.85|5481
1607527460000|2020-12-09 15:24:20|129.85|129.8|130|129.85|130.05|129.9|129.8|129.75|49878
1607527470000|2020-12-09 15:24:30|||||||||9947
1607527480000|2020-12-09 15:24:40|129.95|129.9|130|129.9|130|129.9|129.95|129.9|394
1607527490000|2020-12-09 15:24:50|129.95|129.85|129.95|129.85|130|129.85|129.95|129.85|0
1607527500000|2020-12-09 15:25:00|130|129.9|130|129.9|130|129.95|130|129.9|8683
1607527510000|2020-12-09 15:25:10|129.95|129.85|129.95|129.85|129.95|129.85|129.95|129.85|10000
1607527530000|2020-12-09 15:25:30|129.9|129.8|129.9|129.8|129.95|129.85|129.8|129.75|27728
1607527540000|2020-12-09 15:25:40|129.85|129.75|129.9|129.8|129.9|129.85|129.75|129.7|31708
1607527550000|2020-12-09 15:25:50|129.95|129.85|130|129.9|130|129.95|129.95|129.85|27069
1607527560000|2020-12-09 15:26:00|130.05|129.95|130.05|129.95|130.05|129.95|130.05|129.95|4024
1607527570000|2020-12-09 15:26:10|130|129.9|129.95|129.9|130|129.9|129.95|129.9|2118
1607527580000|2020-12-09 15:26:20|129.9|129.85|129.95|129.85|129.95|129.85|129.9|129.85|13596
1607527590000|2020-12-09 15:26:30||129.9||129.9||129.9||129.9|6
1607527600000|2020-12-09 15:26:40|129.9|129.85|129.9|129.85|130.3|130.05|129.9|129.8|211343
1607527610000|2020-12-09 15:26:50|129.85|129.8|129.9|129.8|129.95|129.9|129.85|129.8|23408
1607527620000|2020-12-09 15:27:00|129.85|129.75|129.95|129.85|129.95|129.85|129.8|129.75|34574
1607527630000|2020-12-09 15:27:10|||||||||4000
1607527640000|2020-12-09 15:27:20||129.9||129.9||129.9||129.9|421
1607527650000|2020-12-09 15:27:30|||||||||225
1607527660000|2020-12-09 15:27:40|130|129.95|130|129.9|130.05|130|130|129.9|16678
1607527670000|2020-12-09 15:27:50|130.05|129.95|130.05|129.95|130.05|129.95|130.05|129.95|8495
1607527710000|2020-12-09 15:28:30|130.1|130|130.2|130.15|130.2|130.15|130.1|130|23006
1607527720000|2020-12-09 15:28:40|130.15|130.1|130.15|130|130.2|130.1|130.15|130|17874
1607527730000|2020-12-09 15:28:50|130.2|130.05|130.2|130.1|130.2|130.15|130.2|130.05|23972
1607527740000|2020-12-09 15:29:00|||||||||3556
1607527750000|2020-12-09 15:29:10|130.15|130.05|130.15|130.05|130.15|130.05|130.1|130|14644
1607527760000|2020-12-09 15:29:20|130.1|130|130.1|130|130.15|130|130.1|130|7150
1607527780000|2020-12-09 15:29:40|130.05|129.95|130.15|130|130.15|130.05|130.05|129.95|23739
1607527790000|2020-12-09 15:29:50|||||||||37497
1607527800000|2020-12-09 15:30:00|130.1||130.1||130.1||130.1||6699
1607527810000|2020-12-09 15:30:10|130|129.95|130.15|130.05|130.25|130.15|130|129.9|75416
1607527820000|2020-12-09 15:30:20|130.1|130|130.05|130|130.1|130|130.05|129.95|47801
1607527830000|2020-12-09 15:30:30|130|129.95|130.05|129.95|130.05|129.95|130|129.95|95
1607527840000|2020-12-09 15:30:40|130|129.9|130|129.9|130|129.9|129.95|129.9|11295
1607527850000|2020-12-09 15:30:50|129.95||129.95||130||129.95||253
1607527860000|2020-12-09 15:31:00|||||||||7652
1607527880000|2020-12-09 15:31:20|130|129.95|130.05|129.95|130.05|129.95|130|129.9|13736
1607527890000|2020-12-09 15:31:30|130|129.9|130.05|129.95|130.05|129.95|130|129.9|13636
1607527900000|2020-12-09 15:31:40|130|129.9|130.05|129.95|130.05|129.95|130|129.9|5093
1607527920000|2020-12-09 15:32:00|130.1|130|130.05|129.95|130.1|130|130.05|129.95|6975
1607527930000|2020-12-09 15:32:10|||||||||708
1607527940000|2020-12-09 15:32:20|||||||||3820
1607527950000|2020-12-09 15:32:30|130|129.9|129.95|129.9|130|129.95|129.95|129.85|44444
1607527960000|2020-12-09 15:32:40|129.9|129.85|129.95|129.85|129.95|129.85|129.9|129.85|10224
1607527970000|2020-12-09 15:32:50|||||||||2200
1607527980000|2020-12-09 15:33:00|129.9|129.8|129.85|129.75|129.9|129.8|129.8|129.7|41127
1607527990000|2020-12-09 15:33:10|129.9|129.7|129.85|129.7|129.9|129.8|129.85|129.7|6610
1607528000000|2020-12-09 15:33:20|||||||||300
1607528040000|2020-12-09 15:34:00|129.9|129.75|129.9|129.8|129.9|129.8|129.9|129.75|33358
1607528050000|2020-12-09 15:34:10|129.85||129.85||129.85||129.85||313
1607528060000|2020-12-09 15:34:20|129.8|129.75|129.75|129.7|129.8|129.75|129.75|129.7|11575
1607528070000|2020-12-09 15:34:30|129.8|129.65|129.75|129.7|129.8|129.7|129.7|129.65|33599
1607528080000|2020-12-09 15:34:40|129.8||129.8||129.8||129.75||5530
1607528100000|2020-12-09 15:35:00|129.85|129.75|129.7|129.6|129.85|129.75|129.65|129.6|25855
1607528110000|2020-12-09 15:35:10|129.65|129.55|129.65|129.5|129.65|129.55|129.6|129.5|8440
1607528120000|2020-12-09 15:35:20|129.6||129.6||129.6||129.6||7747
1607528130000|2020-12-09 15:35:30|129.55|129.45|129.4|129.35|129.55|129.45|129.4|129.35|14104
1607528140000|2020-12-09 15:35:40|129.35|129.3|129.55|129.45|129.6|129.5|129.35|129.3|111966
1607528150000|2020-12-09 15:35:50|||||||||3
1607528160000|2020-12-09 15:36:00|129.5|129.4|129.5|129.4|129.55|129.4|129.5|129.4|9619
1607528170000|2020-12-09 15:36:10|129.45|129.35|129.4|129.25|129.45|129.4|129.35|129.2|45501
1607528180000|2020-12-09 15:36:20|129.35|129.2|129.3|129.2|129.35|129.3|129.3|129.2|1908
1607528190000|2020-12-09 15:36:30|129.15|129.15|129.25|129.15|129.25|129.15|129.15|129.1|54635
1607528200000|2020-12-09 15:36:40|129.3|129.2|129.3|129.2|129.3|129.25|129.3|129.2|5864
1607528210000|2020-12-09 15:36:50|129.35|129.25|129.35|129.25|129.35|129.3|129.3|129.25|19932
1607528220000|2020-12-09 15:37:00|129.3|129.3|129.35|129.25|129.35|129.3|129.3|129.25|5823
1607528230000|2020-12-09 15:37:10|129.3|129.3|129.45|129.35|129.45|129.4|129.3|129.3|24647
1607528240000|2020-12-09 15:37:20|129.4|129.4|129.55|129.45|129.55|129.45|129.4|129.4|8106
1607528260000|2020-12-09 15:37:40|129.5|129.4|129.55|129.4|129.55|129.4|129.5|129.35|9658
1607528270000|2020-12-09 15:37:50|129.5|129.35|129.5|129.35|129.55|129.4|129.45|129.35|3204
1607528280000|2020-12-09 15:38:00|129.55|129.4|129.5|129.35|129.55|129.4|129.45|129.35|5178
1607528290000|2020-12-09 15:38:10|129.45|129.3|129.3|129.25|129.45|129.3|129.3|129.25|9649
1607528300000|2020-12-09 15:38:20||129.2||129.15||129.2||129.15|4160
1607528310000|2020-12-09 15:38:30|||||||||37363
1607528320000|2020-12-09 15:38:40|129.25|129.2|129.25|129.15|129.3|129.2|129.25|129.1|1080
1607528330000|2020-12-09 15:38:50|129.3|129.2|129.45|129.35|129.45|129.35|129.3|129.2|29730
1607528340000|2020-12-09 15:39:00|129.5|129.4|129.5|129.4|129.55|129.45|129.5|129.35|18265
1607528350000|2020-12-09 15:39:10|129.45|129.35|129.5|129.35|129.5|129.45|129.45|129.35|6151
1607528360000|2020-12-09 15:39:20|129.55|129.4|129.55|129.45|129.55|129.45|129.55|129.4|6208
1607528370000|2020-12-09 15:39:30|129.6|129.5|129.6|129.5|129.6|129.55|129.6|129.45|6288
1607528380000|2020-12-09 15:39:40|129.65|129.55|129.7|129.6|129.7|129.65|129.65|129.55|36894
1607528390000|2020-12-09 15:39:50|||||||||129
1607528410000|2020-12-09 15:40:10|||||||||1529
1607528420000|2020-12-09 15:40:20|129.65|129.65|129.65|129.55|129.7|129.65|129.65|129.55|10835
1607528430000|2020-12-09 15:40:30|129.6|129.5|129.65|129.5|129.65|129.5|129.55|129.5|14145
1607528440000|2020-12-09 15:40:40|||||||||1501
1607528450000|2020-12-09 15:40:50||129.55||129.55||129.6||129.5|1548
1607528460000|2020-12-09 15:41:00|129.6|129.6|129.65|129.6|129.65|129.6|129.6|129.55|61194
1607528470000|2020-12-09 15:41:10||129.55||129.55||129.6||129.55|8088
1607528480000|2020-12-09 15:41:20|129.6|129.6|129.75|129.7|129.75|129.7|129.6|129.55|23883
1607528490000|2020-12-09 15:41:30|129.8|129.75|129.8|129.7|129.85|129.75|129.8|129.7|17751
1607528500000|2020-12-09 15:41:40|129.85|129.8|129.8|129.65|129.85|129.8|129.75|129.65|8653
1607528540000|2020-12-09 15:42:20|129.85|129.7|129.95|129.9|129.95|129.9|129.8|129.65|43961
1607528550000|2020-12-09 15:42:30|130|129.95|130.1|129.95|130.25|130.05|130|129.9|73288
1607528560000|2020-12-09 15:42:40|130.05|129.9|129.95|129.85|130.05|129.95|129.9|129.85|36103
1607528570000|2020-12-09 15:42:50|130|129.9|130.05|129.95|130.05|129.95|130|129.9|12540
1607528580000|2020-12-09 15:43:00|130.1|130|130.1|129.95|130.15|130.05|130.05|129.95|41838
1607528590000|2020-12-09 15:43:10|130.05|129.9|130.1|129.9|130.15|130|130|129.85|29349
1607528600000|2020-12-09 15:43:20|130.05|129.95|130.15|130|130.2|130.05|130.05|129.9|48675
1607528610000|2020-12-09 15:43:30|130.1|129.95|130.15|130|130.15|130|130.05|129.9|27915
1607528620000|2020-12-09 15:43:40|130.2||130.15||130.2||130.15||3121
1607528630000|2020-12-09 15:43:50|130.1|129.95|129.9|129.8|130.1|129.95|129.85|129.8|36083
1607528640000|2020-12-09 15:44:00|129.85|129.75|129.8|129.75|129.85|129.75|129.8|129.75|13233
1607528660000|2020-12-09 15:44:20|129.85|129.8|129.85|129.75|129.85|129.8|129.85|129.75|10639
1607528670000|2020-12-09 15:44:30|129.8|129.8|130|129.8|130|129.9|129.8|129.75|23069
1607528680000|2020-12-09 15:44:40|130.05|129.85|130|129.85|130.05|129.85|130|129.85|15652
1607528690000|2020-12-09 15:44:50|||||||||301
1607528700000|2020-12-09 15:45:00|130.05|129.9|130|129.9|130.05|129.9|130|129.9|161
1607528710000|2020-12-09 15:45:10|130.05|129.95|130.1|129.95|130.1|130|130.05|129.95|29672
1607528720000|2020-12-09 15:45:20|130.05|129.9|130.05|129.9|130.05|129.9|130|129.9|1209
1607528730000|2020-12-09 15:45:30||129.95||129.95||129.95||129.95|1580
1607528750000|2020-12-09 15:45:50|130|129.9|129.9|129.8|130|129.9|129.85|129.75|29669
1607528760000|2020-12-09 15:46:00|129.85|129.75|129.9|129.8|129.9|129.8|129.85|129.75|2000
1607528770000|2020-12-09 15:46:10|129.95|129.85|130|129.95|130.05|129.95|129.95|129.85|8153
1607528780000|2020-12-09 15:46:20|129.95|129.9|130|129.85|130|129.9|129.95|129.85|0
1607528820000|2020-12-09 15:47:00||129.95||129.9||129.95||129.9|5868
1607528830000|2020-12-09 15:47:10|129.95|129.85|130|129.9|130|129.95|129.9|129.85|7368
1607528840000|2020-12-09 15:47:20|129.95|129.85|130.05|129.9|130.05|129.9|129.95|129.85|6670
1607528860000|2020-12-09 15:47:40|130|129.85|129.95|129.85|130|129.85|129.95|129.85|10161
1607528870000|2020-12-09 15:47:50|129.9|129.9|129.9|129.8|129.9|129.9|129.85|129.8|9810
1607528880000|2020-12-09 15:48:00|129.85|129.75|129.9|129.8|129.9|129.8|129.85|129.75|4073
1607528890000|2020-12-09 15:48:10|129.85|129.75|129.8|129.65|129.85|129.75|129.75|129.65|23075
1607528900000|2020-12-09 15:48:20||129.7||129.7||129.7||129.7|11
1607528910000|2020-12-09 15:48:30|129.85|129.75|129.85|129.75|129.85|129.8|129.85|129.75|20682
1607528920000|2020-12-09 15:48:40|||||||||2035
1607528930000|2020-12-09 15:48:50|||||||||3365
1607528960000|2020-12-09 15:49:20|129.9|129.8|130.05|129.95|130.1|130|129.9|129.75|69809
1607528980000|2020-12-09 15:49:40|130|129.9|130|129.9|130|129.9|130|129.9|9764
1607528990000|2020-12-09 15:49:50|129.95|129.85|129.85|129.75|129.95|129.85|129.85|129.75|9891
1607529000000|2020-12-09 15:50:00|||||||||2505
1607529010000|2020-12-09 15:50:10|129.8|129.7|129.75|129.65|129.8|129.7|129.75|129.65|6635
1607529030000|2020-12-09 15:50:30|129.7|129.6|129.6|129.5|129.7|129.6|129.5|129.45|73401
1607529040000|2020-12-09 15:50:40|129.55||129.55||129.55||129.55||2062
1607529050000|2020-12-09 15:50:50||129.45||129.45||129.45||129.45|2197
1607529060000|2020-12-09 15:51:00|||||||||2000
1607529100000|2020-12-09 15:51:40|129.5|129.4|129.5|129.4|129.5|129.45|129.5|129.4|20495
1607529110000|2020-12-09 15:51:50|129.55|129.45|129.55|129.45|129.55|129.45|129.55|129.45|7833
1607529120000|2020-12-09 15:52:00|129.6||129.6||129.6||129.6||3601
1607529140000|2020-12-09 15:52:20|||||||||1531
1607529150000|2020-12-09 15:52:30|129.55|129.5|129.55|129.45|129.55|129.5|129.55|129.45|7039
1607529180000|2020-12-09 15:53:00|||||||||2968
1607529190000|2020-12-09 15:53:10|||||||||6000
1607529200000|2020-12-09 15:53:20|129.6|129.5|129.7|129.6|129.7|129.6|129.6|129.5|35135
1607529210000|2020-12-09 15:53:30|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|15
1607529230000|2020-12-09 15:53:50|||||||||1000
1607529250000|2020-12-09 15:54:10|129.6|129.6|129.55|129.45|129.65|129.6|129.5|129.4|24558
1607529260000|2020-12-09 15:54:20||129.4||129.45||129.45||129.4|3
1607529270000|2020-12-09 15:54:30||129.4||129.45||129.45||129.4|620
1607529280000|2020-12-09 15:54:40||129.4||129.45||129.45||129.4|0
1607529310000|2020-12-09 15:55:10|129.6|129.5|129.6|129.5|129.6|129.55|129.55|129.45|23055
1607529320000|2020-12-09 15:55:20|129.55|129.45|129.6|129.5|129.6|129.5|129.5|129.4|35880
1607529330000|2020-12-09 15:55:30|||||||||2299
1607529340000|2020-12-09 15:55:40|||||||||3835
1607529360000|2020-12-09 15:56:00|129.55|129.45|129.5|129.45|129.55|129.5|129.5|129.45|6654
1607529370000|2020-12-09 15:56:10|129.55|129.4|129.45|129.4|129.55|129.4|129.45|129.4|5901
1607529380000|2020-12-09 15:56:20|129.5|129.45|129.5|129.45|129.5|129.45|129.5|129.45|5300
1607529390000|2020-12-09 15:56:30||129.4||129.4||129.4||129.4|5832
1607529400000|2020-12-09 15:56:40|129.45|129.35|129.35|129.25|129.45|129.4|129.35|129.25|27843
1607529410000|2020-12-09 15:56:50|129.3|129.2|129.2|129.15|129.3|129.2|129.2|129.15|22606
1607529420000|2020-12-09 15:57:00|129.25|129.2|129.15|129.1|129.25|129.2|129.15|129.1|11876
1607529430000|2020-12-09 15:57:10|129.2|129.15|129.2|129.15|129.2|129.15|129.15|129.1|18895
1607529440000|2020-12-09 15:57:20|129.15|129.1|129.15|129.1|129.15|129.1|129.15|129.1|3999
1607529450000|2020-12-09 15:57:30|129.1|129.05|129.05|129|129.15|129.05|129.05|129|13196
1607529470000|2020-12-09 15:57:50|129.1|129.05|129.1|129|129.15|129.1|129.1|129|12836
1607529480000|2020-12-09 15:58:00||129.05||129.05||129.05||129.05|0
1607529490000|2020-12-09 15:58:10|129.15|129|129.2|129.1|129.2|129.1|129.15|129|13200
1607529520000|2020-12-09 15:58:40|||||||||4096
1607529530000|2020-12-09 15:58:50||129.15||129.15||129.15||129.15|11877
1607529540000|2020-12-09 15:59:00|129.25|129.2|129.3|129.25|129.3|129.25|129.25|129.15|9658
1607529550000|2020-12-09 15:59:10|129.25|129.2|129.3|129.2|129.35|129.2|129.25|129.15|20424
1607529560000|2020-12-09 15:59:20|129.25|129.15|129.15|129.1|129.25|129.15|129.15|129.1|10545
1607529570000|2020-12-09 15:59:30|129.1|129.05|129.15|129.1|129.15|129.1|129.1|129|48320
1607529580000|2020-12-09 15:59:40||129.05||129.05||129.05||129.05|0
1607529590000|2020-12-09 15:59:50|||||||||80
1607529600000|2020-12-09 16:00:00|129.1||129.15||129.15||129.1||380
1607529610000|2020-12-09 16:00:10|129.1|129.1|129.1|129.05|129.1|129.1|129.1|129.05|13200
1607529620000|2020-12-09 16:00:20|129.15|129|129.15|129.05|129.15|129.05|129.1|129|11837
1607529630000|2020-12-09 16:00:30|||||||||2433
1607529640000|2020-12-09 16:00:40|129.2|129.1|129.15|129|129.2|129.1|129.15|129|12126
1607529650000|2020-12-09 16:00:50|||||||||5900
1607529670000|2020-12-09 16:01:10||129.05||129.05||129.05||129.05|1584
1607529680000|2020-12-09 16:01:20|129.2|129.1|129.2|129.1|129.2|129.15|129.2|129.1|4857
1607529690000|2020-12-09 16:01:30|129.15|129.05|129.15|129.1|129.15|129.1|129.15|129.05|2713
1607529700000|2020-12-09 16:01:40|129.1|129.05|129.1|129|129.15|129.05|129.1|129|10170
1607529710000|2020-12-09 16:01:50|||||||||1934
1607529720000|2020-12-09 16:02:00|129.05|128.95|129.1|129|129.1|129|129|128.95|57348
1607529730000|2020-12-09 16:02:10|129.15|129.05|129.1|129.05|129.15|129.05|129.1|129.05|3323
1607529740000|2020-12-09 16:02:20|129.05|129|129.05|128.95|129.1|129|129.05|128.95|4298
1607529750000|2020-12-09 16:02:30|129|128.9|128.9|128.85|129|128.9|128.9|128.85|39212
1607529760000|2020-12-09 16:02:40|128.95|128.9|129|128.95|129|128.95|128.95|128.9|7815
1607529770000|2020-12-09 16:02:50|128.95|128.9|128.95|128.9|128.95|128.9|128.95|128.9|2215
1607529780000|2020-12-09 16:03:00|128.9|128.85|128.8|128.75|128.9|128.85|128.8|128.75|24634
1607529790000|2020-12-09 16:03:10|128.75|128.7|128.7|128.65|128.75|128.7|128.7|128.65|2095
1607529800000|2020-12-09 16:03:20|128.65|128.6|128.75|128.6|128.8|128.75|128.65|128.6|19348
1607529810000|2020-12-09 16:03:30|128.8|128.65|128.9|128.8|128.9|128.8|128.8|128.65|44270
1607529830000|2020-12-09 16:03:50|128.85||128.85||128.85||128.85||51
1607529850000|2020-12-09 16:04:10|128.9|128.85|128.9|128.8|128.95|128.85|128.9|128.8|21511
1607529860000|2020-12-09 16:04:20|128.85||128.85||128.9||128.85||0
1607529870000|2020-12-09 16:04:30|128.8|128.75|128.8|128.7|128.8|128.75|128.75|128.7|19525
1607529880000|2020-12-09 16:04:40|128.75|128.65|128.65|128.6|128.75|128.65|128.65|128.6|40175
1607529890000|2020-12-09 16:04:50|128.7|128.65|128.65|128.6|128.7|128.65|128.65|128.6|22725
1607529900000|2020-12-09 16:05:00|128.7|128.65|128.8|128.75|128.85|128.8|128.7|128.65|44906
1607529910000|2020-12-09 16:05:10|||||||||5259
1607529930000|2020-12-09 16:05:30|128.75|128.7|128.65|128.6|128.75|128.7|128.65|128.55|46877
1607529940000|2020-12-09 16:05:40|128.7|128.65|128.7|128.6|128.7|128.65|128.65|128.6|1927
1607529950000|2020-12-09 16:05:50|128.75|128.65|128.75|128.65|128.75|128.7|128.75|128.65|11211
1607529960000|2020-12-09 16:06:00||128.7||128.7||128.7||128.7|136
1607529970000|2020-12-09 16:06:10|128.7|128.65|128.75|128.65|128.75|128.65|128.7|128.65|14875
1607529990000|2020-12-09 16:06:30|||||||||1500
1607530000000|2020-12-09 16:06:40||128.6||128.65||128.65||128.6|1739
1607530010000|2020-12-09 16:06:50|128.8|128.7|128.85|128.75|128.85|128.8|128.8|128.7|11497
1607530020000|2020-12-09 16:07:00|128.8|128.8|128.85|128.75|128.85|128.8|128.8|128.75|11353
1607530030000|2020-12-09 16:07:10|||||||||1845
1607530040000|2020-12-09 16:07:20|||||||||349
1607530060000|2020-12-09 16:07:40|128.8|128.7|128.75|128.65|128.85|128.7|128.75|128.65|16690
1607530070000|2020-12-09 16:07:50|128.7|128.6|128.9|128.8|129|128.95|128.65|128.6|116865
1607530080000|2020-12-09 16:08:00|128.95|128.85|128.95|128.85|128.95|128.85|128.9|128.8|6603
1607530090000|2020-12-09 16:08:10|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|23815
1607530100000|2020-12-09 16:08:20|128.85|128.75|128.8|128.7|128.85|128.75|128.8|128.7|7984
1607530120000|2020-12-09 16:08:40|128.75|128.65|128.7|128.6|128.75|128.65|128.65|128.6|12718
1607530130000|2020-12-09 16:08:50|128.75|128.65|128.7|128.6|128.75|128.65|128.7|128.6|36792
1607530140000|2020-12-09 16:09:00|128.75|128.65|128.75|128.65|128.75|128.65|128.75|128.65|16886
1607530150000|2020-12-09 16:09:10|128.7|128.6|128.7|128.6|128.75|128.6|128.7|128.6|12156
1607530160000|2020-12-09 16:09:20|128.65|128.55|128.65|128.55|128.65|128.6|128.65|128.55|10011
1607530180000|2020-12-09 16:09:40||128.6||128.55||128.6||128.55|1196
1607530190000|2020-12-09 16:09:50|||||||||240
1607530200000|2020-12-09 16:10:00|128.7|128.6|128.7|128.6|128.7|128.65|128.7|128.6|8730
1607530210000|2020-12-09 16:10:10|128.65|128.55|128.65|128.55|128.65|128.55|128.65|128.55|3266
1607530220000|2020-12-09 16:10:20|128.6|128.5|128.65|128.55|128.65|128.6|128.6|128.5|47198
1607530230000|2020-12-09 16:10:30|128.6|128.6|128.7|128.65|128.7|128.65|128.6|128.6|23805
1607530240000|2020-12-09 16:10:40|128.75|128.7|128.7|128.65|128.75|128.7|128.7|128.65|7222
1607530250000|2020-12-09 16:10:50|128.75|128.7|128.75|128.7|128.75|128.7|128.75|128.65|3337
1607530260000|2020-12-09 16:11:00||128.65||128.65||128.7||128.65|1130
1607530270000|2020-12-09 16:11:10|||||||||163
1607530280000|2020-12-09 16:11:20|128.8|128.7|128.85|128.8|128.9|128.8|128.8|128.7|16479
1607530290000|2020-12-09 16:11:30||128.75||128.75||128.75||128.75|5124
1607530300000|2020-12-09 16:11:40|128.8|128.7|128.8|128.7|128.85|128.75|128.75|128.7|8091
1607530310000|2020-12-09 16:11:50|||||||||2834
1607530320000|2020-12-09 16:12:00|128.75|128.65|128.75|128.65|128.8|128.65|128.75|128.65|7489
1607530330000|2020-12-09 16:12:10||128.7||128.65||128.7||128.65|7802
1607530340000|2020-12-09 16:12:20||128.7||128.65||128.7||128.65|2043
1607530350000|2020-12-09 16:12:30||128.7||128.65||128.7||128.65|6100
1607530360000|2020-12-09 16:12:40|||||||||19880
1607530370000|2020-12-09 16:12:50|128.8|128.7|128.8|128.7|128.8|128.75|128.8|128.7|8381
1607530380000|2020-12-09 16:13:00|128.75|128.65|128.75|128.65|128.8|128.65|128.75|128.65|12065
1607530390000|2020-12-09 16:13:10|||||||||3429
1607530400000|2020-12-09 16:13:20|128.7|128.6|128.6|128.55|128.7|128.6|128.6|128.55|28498
1607530410000|2020-12-09 16:13:30||128.5||128.55||128.55||128.5|2553
1607530420000|2020-12-09 16:13:40|||||||||4278
1607530430000|2020-12-09 16:13:50|128.65|128.6|128.75|128.6|128.75|128.7|128.65|128.6|27927
1607530440000|2020-12-09 16:14:00|128.7||128.75||128.75||128.7||240
1607530460000|2020-12-09 16:14:20|128.7||128.7||128.7||128.7||457
1607530470000|2020-12-09 16:14:30|128.75|128.65|128.8|128.7|128.8|128.75|128.75|128.65|7356
1607530480000|2020-12-09 16:14:40|128.85|128.75|128.8|128.7|128.9|128.8|128.8|128.7|23815
1607530490000|2020-12-09 16:14:50|128.75|128.65|128.7|128.65|128.75|128.65|128.7|128.6|16301
1607530500000|2020-12-09 16:15:00|128.75|128.7|128.85|128.8|128.85|128.8|128.75|128.65|14015
1607530510000|2020-12-09 16:15:10|||||||||1984
1607530520000|2020-12-09 16:15:20|||||||||100
1607530540000|2020-12-09 16:15:40||128.75||128.75||128.75||128.75|8478
1607530550000|2020-12-09 16:15:50||128.8||128.8||128.8||128.8|2102
1607530560000|2020-12-09 16:16:00|128.9|128.85|128.85|128.75|128.95|128.85|128.85|128.75|22591
1607530570000|2020-12-09 16:16:10|128.9|128.8|128.9|128.75|128.95|128.85|128.9|128.75|22298
1607530580000|2020-12-09 16:16:20|128.95|128.8|129|128.9|129|128.9|128.95|128.8|30985
1607530590000|2020-12-09 16:16:30|129.05|128.95|129|128.9|129.05|128.95|129|128.9|4004
1607530600000|2020-12-09 16:16:40|129.05|128.95|129.15|129.05|129.2|129.15|129.05|128.95|36779
1607530620000|2020-12-09 16:17:00|129.2|129.1|129.3|129.2|129.35|129.25|129.2|129.1|21404
1607530630000|2020-12-09 16:17:10|129.25|129.15|129.2|129.05|129.25|129.15|129.2|129.05|11855
1607530640000|2020-12-09 16:17:20|129.15|129|129.1|128.95|129.15|129.05|129.1|128.95|16699
1607530650000|2020-12-09 16:17:30|129.05|128.9|129|128.9|129.05|128.9|129|128.9|11215
1607530660000|2020-12-09 16:17:40|||||||||10000
1607530670000|2020-12-09 16:17:50|||||||||77
1607530680000|2020-12-09 16:18:00|129.05|129|129.05|128.9|129.1|129|129.05|128.9|39075
1607530690000|2020-12-09 16:18:10|129|128.95|129|128.95|129.05|129|129|128.9|4304
1607530700000|2020-12-09 16:18:20|129.05||129.05||129.05||129||12158
1607530720000|2020-12-09 16:18:40|129.1|129|129.05|128.95|129.1|129|129.05|128.95|23611
1607530730000|2020-12-09 16:18:50|129.1|129|129.15|129.05|129.2|129.05|129.1|129|29045
1607530740000|2020-12-09 16:19:00|129.1|129|129.2|129.1|129.2|129.1|129.1|129|18072
1607530750000|2020-12-09 16:19:10|||||||||14059
1607530760000|2020-12-09 16:19:20|129.15|129.05|129.1|128.9|129.2|129.05|128.95|128.9|89220
1607530770000|2020-12-09 16:19:30|129.05||129||129.05||129||390
1607530790000|2020-12-09 16:19:50|128.95|128.85|128.9|128.85|129|128.9|128.9|128.85|27606
1607530800000|2020-12-09 16:20:00|128.85|128.8|128.85|128.8|128.85|128.8|128.85|128.8|10376
1607530810000|2020-12-09 16:20:10|128.9|128.75|128.95|128.85|128.95|128.85|128.85|128.75|24895
1607530820000|2020-12-09 16:20:20|||||||||458
1607530830000|2020-12-09 16:20:30|129|128.9|129|128.9|129|128.9|128.95|128.85|11204
1607530840000|2020-12-09 16:20:40|||||||||5575
1607530850000|2020-12-09 16:20:50||128.95||128.9||128.95||128.9|7538
1607530860000|2020-12-09 16:21:00|128.95|128.85|129|128.9|129|128.9|128.95|128.85|25757
1607530870000|2020-12-09 16:21:10|128.95|128.85|129|128.85|129|128.85|128.95|128.85|23865
1607530880000|2020-12-09 16:21:20||128.9||128.95||128.95||128.9|4153
1607530890000|2020-12-09 16:21:30|129.05|128.9|129.05|129|129.05|129|129.05|128.9|22764
1607530900000|2020-12-09 16:21:40|129.1||129.1||129.1||129.1||21320
1607530910000|2020-12-09 16:21:50|129.15|129.05|129.2|129.1|129.2|129.15|129.15|129.05|15657
1607530920000|2020-12-09 16:22:00|129.15|129.05|129.2|129.15|129.2|129.15|129.1|129.05|80380
1607530930000|2020-12-09 16:22:10|129.25|129.1|129.25|129.2|129.25|129.2|129.25|129.1|12856
1607530940000|2020-12-09 16:22:20|129.3|129.25|129.4|129.3|129.4|129.3|129.3|129.25|16995
1607530950000|2020-12-09 16:22:30|129.45|129.35|129.45|129.35|129.45|129.35|129.4|129.3|21490
1607530960000|2020-12-09 16:22:40|129.5|129.4|129.7|129.55|129.7|129.55|129.5|129.4|62918
1607530970000|2020-12-09 16:22:50|129.75|129.6|129.7|129.6|129.75|129.65|129.65|129.55|73185
1607530980000|2020-12-09 16:23:00|129.75|129.65|129.8|129.7|129.8|129.7|129.7|129.6|74815
1607530990000|2020-12-09 16:23:10|129.85||129.8||129.85||129.8||23902
1607531000000|2020-12-09 16:23:20|129.85|129.75|129.85|129.7|129.85|129.75|129.85|129.7|39179
1607531010000|2020-12-09 16:23:30|129.9|129.75|129.9|129.8|129.9|129.85|129.85|129.75|65171
1607531020000|2020-12-09 16:23:40|129.95|129.85|130.05|130|130.05|130|129.9|129.8|104633
1607531030000|2020-12-09 16:23:50|130.1|130.05|130.2|130.15|130.2|130.15|130.1|130.05|96462
1607531040000|2020-12-09 16:24:00|130.25|130.2|130.2|130.15|130.25|130.2|130.2|130.15|16625
1607531050000|2020-12-09 16:24:10|130.15|130.1|130.3|130.2|130.3|130.25|130.15|130.1|71201
1607531060000|2020-12-09 16:24:20|130.35|130.25|130.35|130.25|130.35|130.25|130.35|130.2|18952
1607531070000|2020-12-09 16:24:30|||||||||5152
1607531080000|2020-12-09 16:24:40|130.4|130.3|130.4|130.35|130.45|130.35|130.4|130.25|36439
1607531090000|2020-12-09 16:24:50|130.45|130.4|130.65|130.55|130.65|130.55|130.45|130.35|54885
1607531100000|2020-12-09 16:25:00|130.7|130.6|130.75|130.65|130.75|130.7|130.65|130.55|37260
1607531110000|2020-12-09 16:25:10|130.7|130.6|130.7|130.65|130.75|130.65|130.7|130.6|76993
1607531120000|2020-12-09 16:25:20||130.6||130.65||130.65||130.6|38836
1607531130000|2020-12-09 16:25:30||130.6||130.65||130.65||130.6|46509
1607531140000|2020-12-09 16:25:40||130.6||130.65||130.65||130.6|16937
1607531150000|2020-12-09 16:25:50||130.6||130.65||130.65||130.6|15520
1607531160000|2020-12-09 16:26:00||130.6||130.65||130.65||130.6|8495
1607531170000|2020-12-09 16:26:10|130.65|130.6|130.65|130.6|130.7|130.65|130.65|130.55|106425
1607531180000|2020-12-09 16:26:20|||||||||181
1607531190000|2020-12-09 16:26:30|||||||||17544
1607531200000|2020-12-09 16:26:40||130.55||130.6||130.6||130.55|47741
1607531210000|2020-12-09 16:26:50|||||||||10361
1607531220000|2020-12-09 16:27:00|130.6|130.55|130.6|130.55|130.7|130.6|130.6|130.5|106823
1607531230000|2020-12-09 16:27:10||130.5||130.5||130.55||130.5|68033
1607531240000|2020-12-09 16:27:20||130.55||130.5||130.55||130.5|7769
1607531250000|2020-12-09 16:27:30||130.55||130.55||130.55||130.55|2720
1607531260000|2020-12-09 16:27:40||130.5||130.5||130.5||130.5|16738
1607531270000|2020-12-09 16:27:50|130.65|130.55|130.6|130.5|130.65|130.55|130.6|130.5|69226
1607531280000|2020-12-09 16:28:00|130.55|130.45|130.35|130.25|130.55|130.5|130.25|130.2|343140
1607531290000|2020-12-09 16:28:10|130.4|130.3|130.4|130.3|130.4|130.3|130.4|130.3|5
1607531300000|2020-12-09 16:28:20|130.45|130.35|130.45|130.35|130.45|130.35|130.45|130.35|20933
1607531310000|2020-12-09 16:28:30|130.4|130.3|130.4|130.35|130.4|130.35|130.4|130.3|57819
1607531320000|2020-12-09 16:28:40|130.35|130.3|130.3|130.25|130.4|130.3|130.3|130.25|75750
1607531330000|2020-12-09 16:28:50|130.35|130.2|130.35|130.25|130.35|130.25|130.35|130.2|6998
1607531340000|2020-12-09 16:29:00|130.4|130.3|130.2|130.1|130.4|130.3|130.15|130|127512
1607531350000|2020-12-09 16:29:10|130.15|130.05|130.15|130.1|130.2|130.1|130.15|130.05|11587
1607531370000|2020-12-09 16:29:30|130.2|130.05|130.05|129.95|130.2|130.05|130.05|129.9|125834
1607531380000|2020-12-09 16:29:40|130.1|130|130.1|129.95|130.1|130.05|130.05|129.95|35994
1607531390000|2020-12-09 16:29:50|130.15|130|130.3|130.1|130.3|130.1|130.1|129.95|20971
1607587210000|2020-12-10 08:00:10|129.45|129.35|130.1|129.8|130.1|129.8|129.45|129.35|126354
1607587220000|2020-12-10 08:00:20|130.2|129.85|130.2|129.95|130.2|130|129.95|129.85|63931
1607587230000|2020-12-10 08:00:30|130.4|130|130.45|130.15|130.45|130.2|130.2|130|37218
1607587240000|2020-12-10 08:00:40|130.4|130.1|129.8|129.5|130.45|130.1|129.6|129.35|297252
1607587250000|2020-12-10 08:00:50|129.85|129.55|130|129.65|130|129.65|129.85|129.55|16267
1607587260000|2020-12-10 08:01:00|130.15|129.7|130.2|129.85|130.25|129.85|130.15|129.7|28339
1607587270000|2020-12-10 08:01:10|130.25|129.9|130.3|129.95|130.4|129.95|130.25|129.9|12862
1607587280000|2020-12-10 08:01:20|130.35|130|130.2|130.05|130.4|130.05|130.2|130|59681
1607587290000|2020-12-10 08:01:30|130.25|130.1|130.2|130.05|130.4|130.1|130.2|130.05|44238
1607587300000|2020-12-10 08:01:40|130.15|130|129.55|129.4|130.15|130|129.55|129.35|126719
1607587310000|2020-12-10 08:01:50|129.7|129.45|130.3|129.85|130.35|129.9|129.55|129.4|136424
1607587320000|2020-12-10 08:02:00|130.25|129.9|130.2|129.85|130.35|129.95|130.2|129.85|12705
1607587330000|2020-12-10 08:02:10|130.35|129.9|130.3|130|130.35|130|130.3|129.9|1683
1607587340000|2020-12-10 08:02:20|130.4|130.05|130.1|129.85|130.5|130.2|130.05|129.85|38887
1607587350000|2020-12-10 08:02:30|130.05|129.75|130|129.65|130.05|129.75|129.75|129.6|33810
1607587360000|2020-12-10 08:02:40|129.95|129.7|129.95|129.7|129.95|129.7|129.95|129.65|21342
1607587370000|2020-12-10 08:02:50|129.9|129.65|130|129.65|130|129.65|129.65|129.6|3058
1607587380000|2020-12-10 08:03:00|129.95|129.7|129.95|129.6|130|129.75|129.7|129.6|32327
1607587390000|2020-12-10 08:03:10|||||||||36716
1607587400000|2020-12-10 08:03:20|130|129.65|129.95|129.65|130|129.65|129.95|129.65|12018
1607587410000|2020-12-10 08:03:30|129.9|129.6|129.85|129.55|129.9|129.6|129.6|129.5|17732
1607587420000|2020-12-10 08:03:40|129.8||129.8||129.85||129.8||16589
1607587430000|2020-12-10 08:03:50|129.75|129.5|129.75|129.5|129.75|129.5|129.75|129.5|48493
1607587440000|2020-12-10 08:04:00|||||||||2715
1607587450000|2020-12-10 08:04:10|129.7||129.7||129.7||129.7||33783
1607587460000|2020-12-10 08:04:20|||||||||84341
1607587470000|2020-12-10 08:04:30|129.65|129.55|130.15|129.75|130.15|129.75|129.65|129.55|54669
1607587480000|2020-12-10 08:04:40|130.25|129.8|130.35|130|130.4|130.05|130.2|129.8|34184
1607587490000|2020-12-10 08:04:50|130.15|129.95|130.3|130.1|130.35|130.15|130|129.8|83812
1607587500000|2020-12-10 08:05:00|130.4|130.15|130.25|130.05|130.45|130.3|130.25|130.05|57887
1607587510000|2020-12-10 08:05:10|130.2|130|130.05|129.8|130.2|130|130.05|129.75|68157
1607587520000|2020-12-10 08:05:20|130.1|129.85|130.15|129.95|130.25|129.95|130.1|129.85|13309
1607587530000|2020-12-10 08:05:30|130.1|129.9|129.95|129.8|130.1|129.9|129.95|129.8|51145
1607587540000|2020-12-10 08:05:40|129.8|129.75|129.8|129.65|129.95|129.75|129.75|129.65|64683
1607587550000|2020-12-10 08:05:50|129.9|129.7|129.9|129.65|130|129.75|129.8|129.6|13877
1607587560000|2020-12-10 08:06:00|||||||||4232
1607587570000|2020-12-10 08:06:10|129.95|129.7|130.45|130.25|130.45|130.25|129.95|129.65|23194
1607587580000|2020-12-10 08:06:20|130.4|130.2|130.25|129.95|130.4|130.2|130.2|129.95|34068
1607587590000|2020-12-10 08:06:30|130.2|130|130.3|130.1|130.3|130.1|130.15|130|19047
1607587600000|2020-12-10 08:06:40|||||||||1435
1607587610000|2020-12-10 08:06:50|130.35|130.15|130.45|130.25|130.5|130.25|130.35|130.15|26205
1607587620000|2020-12-10 08:07:00|130.4|130.2|130.2|130|130.4|130.2|130|129.95|41820
1607587630000|2020-12-10 08:07:10|130.25|130.05|130.35|130.15|130.45|130.15|130.25|130.05|24453
1607587640000|2020-12-10 08:07:20|130.3||130.3||130.3||130.3||1048
1607587650000|2020-12-10 08:07:30|130.25|130.1|130.25|130|130.25|130.1|130.2|130|17343
1607587660000|2020-12-10 08:07:40|130.2|130.1|130.2|130|130.25|130.1|130.15|130|5656
1607587670000|2020-12-10 08:07:50|130.15|129.95|129.75|129.6|130.15|129.95|129.75|129.6|124428
1607587680000|2020-12-10 08:08:00|129.7|129.55|129.2|129|129.7|129.55|129.1|129|395111
1607587690000|2020-12-10 08:08:10|129.15|128.95|128.7|128.45|129.15|128.95|128.45|128.25|140983
1607587700000|2020-12-10 08:08:20|128.65|128.4|128.55|128.3|128.65|128.4|128.55|128.3|10625
1607587710000|2020-12-10 08:08:30|128.6|128.35|129.15|128.85|129.15|128.85|128.6|128.35|22346
1607587720000|2020-12-10 08:08:40|129.1|128.8|129.05|128.8|129.1|128.8|129.05|128.8|406
1607587730000|2020-12-10 08:08:50|129.1|128.85|129.3|129.05|129.3|129.05|129.1|128.85|4617
1607587740000|2020-12-10 08:09:00|129.35|129.1|129.6|129.35|129.6|129.35|129.35|129.1|22274
1607587750000|2020-12-10 08:09:10|129.65|129.4|129.9|129.7|129.9|129.7|129.65|129.4|28295
1607587760000|2020-12-10 08:09:20|129.8|129.6|129.85|129.65|129.9|129.65|129.8|129.6|1602
1607587770000|2020-12-10 08:09:30|129.8|129.6|129.85|129.6|129.9|129.6|129.5|129.3|23758
1607587780000|2020-12-10 08:09:40|129.8|129.55|129.65|129.35|129.8|129.55|129.65|129.3|4713
1607587790000|2020-12-10 08:09:50|129.75|129.4|129.7|129.5|129.75|129.5|129.7|129.4|3350
1607587800000|2020-12-10 08:10:00|129.75|129.55|129.9|129.65|129.9|129.65|129.75|129.55|4544
1607587810000|2020-12-10 08:10:10|129.95|129.7|130.1|129.95|130.1|129.95|129.9|129.7|14177
1607587820000|2020-12-10 08:10:20|130.15|130|129.6|129.3|130.2|130|129.55|129.25|43632
1607587830000|2020-12-10 08:10:30|129.55|129.15|129.8|129.45|129.8|129.45|129.3|129|2559
1607587840000|2020-12-10 08:10:40|129.75|129.4|129.3|129.05|129.75|129.5|129.15|129|9584
1607587850000|2020-12-10 08:10:50|129.25|129|129.15|128.95|129.25|129|129.15|128.95|7188
1607587860000|2020-12-10 08:11:00|129.2|129|129.75|129.4|129.85|129.4|129.2|129|14424
1607587870000|2020-12-10 08:11:10|129.65|129.35|129.35|129|129.65|129.35|129.35|128.95|13230
1607587890000|2020-12-10 08:11:30|129.3|129.2|129.3|129.05|129.35|129.2|129.3|129|1541
1607587900000|2020-12-10 08:11:40|129.35|129.1|129.05|128.9|129.4|129.2|129.05|128.8|21271
1607587910000|2020-12-10 08:11:50|129||129.05||129.05||129||5359
1607587920000|2020-12-10 08:12:00||128.95||128.9||128.95||128.9|0
1607587930000|2020-12-10 08:12:10|129.15|128.95|129.15|128.95|129.15|129|129.15|128.9|3480
1607587940000|2020-12-10 08:12:20|129.1|129|129.15|128.95|129.15|129|129.1|128.95|4004
1607587950000|2020-12-10 08:12:30|129.1||129.1||129.1||129.1||133
1607587960000|2020-12-10 08:12:40|129.15|129|129.35|129.15|129.35|129.15|129.15|129|11673
1607587970000|2020-12-10 08:12:50|129.4|129.2|129.4|129.15|129.4|129.2|129.4|129.15|400
1607587980000|2020-12-10 08:13:00|129.35|129.2|129.35|129.15|129.35|129.2|129.35|129.15|21280
1607587990000|2020-12-10 08:13:10|||||||||1557
1607588000000|2020-12-10 08:13:20|129.4|129.2|129.35|129.15|129.4|129.2|129.35|129.15|2808
1607588010000|2020-12-10 08:13:30|129.4|129.2|129.4|129.2|129.4|129.2|129.4|129.2|3406
1607588020000|2020-12-10 08:13:40|129.35|129.1|129.35|129.1|129.4|129.1|129.25|129.05|10290
1607588030000|2020-12-10 08:13:50|129.1|129.05|129.65|129.35|129.65|129.4|129.1|129.05|58499
1607588040000|2020-12-10 08:14:00|||||||||2299
1607588050000|2020-12-10 08:14:10|129.7|129.4|129.7|129.5|129.85|129.55|129.55|129.4|40533
1607588060000|2020-12-10 08:14:20|129.65|129.45|129.75|129.45|129.75|129.45|129.6|129.4|6626
1607588070000|2020-12-10 08:14:30|129.7|129.4|129.5|129.3|129.7|129.4|129.5|129.3|14857
1607588080000|2020-12-10 08:14:40|129.55|129.35|129.55|129.3|129.55|129.35|129.5|129.3|0
1607588090000|2020-12-10 08:14:50|129.5|129.25|129.3|129.05|129.5|129.25|129.3|129.05|19256
1607588100000|2020-12-10 08:15:00|129.25|129|128.95|128.8|129.25|129|128.9|128.8|64117
1607588110000|2020-12-10 08:15:10|129||128.95||129||128.95||2351
1607588120000|2020-12-10 08:15:20|||||||||5491
1607588130000|2020-12-10 08:15:30|128.9|128.7|128.85|128.65|128.9|128.7|128.8|128.6|13809
1607588140000|2020-12-10 08:15:40|128.75|128.7|129|128.8|129|128.8|128.75|128.7|25064
1607588150000|2020-12-10 08:15:50|128.95|128.75|128.85|128.7|128.95|128.8|128.85|128.7|4452
1607588160000|2020-12-10 08:16:00|128.9|128.75|128.95|128.75|129|128.8|128.9|128.7|6218
1607588180000|2020-12-10 08:16:20|128.9|128.8|129|128.8|129|128.8|128.9|128.8|2092
1607588190000|2020-12-10 08:16:30|128.95|128.75|128.95|128.8|128.95|128.8|128.95|128.75|5436
1607588200000|2020-12-10 08:16:40|129|128.75|129.1|128.95|129.2|128.95|129|128.75|24028
1607588210000|2020-12-10 08:16:50|129.15|129|129.4|129.15|129.4|129.2|129|128.95|79713
1607588220000|2020-12-10 08:17:00|129.45|129.2|129.4|129.2|129.45|129.25|129.1|129|45250
1607588230000|2020-12-10 08:17:10|129.45|129.25|129.45|129.25|129.65|129.5|129.45|129.2|13873
1607588240000|2020-12-10 08:17:20|129.5|129.3|129.55|129.35|129.6|129.35|129.5|129.3|1497
1607588250000|2020-12-10 08:17:30|129.6|129.4|129.6|129.35|129.65|129.4|129.6|129.35|57
1607588260000|2020-12-10 08:17:40|||||||||1232
1607588270000|2020-12-10 08:17:50|129.5|129.3|129.4|129.2|129.5|129.3|129.35|129.2|5231
1607588280000|2020-12-10 08:18:00|129.35|129.1|129.2|129|129.35|129.1|129.2|129|3897
1607588290000|2020-12-10 08:18:10|129.25|129.05|129.25|129.05|129.25|129.05|129.25|129.05|1500
1607588300000|2020-12-10 08:18:20|129.3|129.1|129.5|129.35|129.5|129.35|129.3|129.1|25358
1607588310000|2020-12-10 08:18:30|129.45|129.3|129.45|129.25|129.45|129.3|129.45|129.25|3737
1607588320000|2020-12-10 08:18:40|129.4|129.2|129.35|129.15|129.4|129.2|129.35|129.15|4026
1607588330000|2020-12-10 08:18:50|129.4|129.2|129.45|129.25|129.5|129.4|129.35|129.15|24857
1607588340000|2020-12-10 08:19:00|129.4|129.2|129.3|129.05|129.4|129.2|129.25|129.05|5230
1607588350000|2020-12-10 08:19:10|129.25||129.3||129.35||129.25||20
1607588360000|2020-12-10 08:19:20|129.25||129.25||129.3||129.25||1317
1607588370000|2020-12-10 08:19:30|129.3||129.25||129.3||129.25||1072
1607588400000|2020-12-10 08:20:00|129.15|129|129|128.85|129.15|129|128.95|128.85|12215
1607588410000|2020-12-10 08:20:10|128.95||128.95||128.95||128.95||8131
1607588420000|2020-12-10 08:20:20|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|1534
1607588440000|2020-12-10 08:20:40|128.95|128.85|129.05|128.85|129.1|128.9|128.9|128.8|12817
1607588450000|2020-12-10 08:20:50|129.1||129.1||129.1||129.1||822
1607588470000|2020-12-10 08:21:10|129.15|128.9|129.15|128.95|129.15|129.05|129.15|128.9|6214
1607588480000|2020-12-10 08:21:20|129.1|129|129.15|129|129.15|129.05|129.1|128.95|22191
1607588500000|2020-12-10 08:21:40|129.1|128.95|129.15|129|129.15|129|129.1|128.95|1395
1607588540000|2020-12-10 08:22:20|129.25|129.05|129.45|129.3|129.45|129.3|129.2|129.05|32406
1607588570000|2020-12-10 08:22:50|129.5|129.35|129.5|129.35|129.5|129.35|129.5|129.35|4236
1607588580000|2020-12-10 08:23:00|129.45|129.25|129.35|129.2|129.45|129.25|129.35|129.2|4670
1607588600000|2020-12-10 08:23:20|129.4|129.25|129.45|129.25|129.45|129.25|129.4|129.25|15926
1607588610000|2020-12-10 08:23:30|129.35|129.2|129.3|129.05|129.35|129.2|129.3|129.05|23913
1607588620000|2020-12-10 08:23:40|129.15|129.1|129.3|129.15|129.3|129.15|129.1|128.95|56686
1607588630000|2020-12-10 08:23:50|129.25|129.1|129.2|129.05|129.3|129.15|129.2|129.05|13751
1607588640000|2020-12-10 08:24:00|129.15||129.2||129.2||129.15||5394
1607588650000|2020-12-10 08:24:10|129.15||129.15||129.15||129.15||0
1607588660000|2020-12-10 08:24:20|129.2|129.1|129.2|129.05|129.2|129.1|129.15|129.05|3947
1607588670000|2020-12-10 08:24:30||129.1||129.05||129.1||129.05|1821
1607588680000|2020-12-10 08:24:40|129.15|129|129.05|128.9|129.15|129|129.05|128.9|24023
1607588690000|2020-12-10 08:24:50|129||129||129||129||3888
1607588700000|2020-12-10 08:25:00|129.05|128.85|128.95|128.8|129.05|128.85|128.9|128.8|10784
1607588720000|2020-12-10 08:25:20|129|128.85|129.05|128.95|129.1|129|129|128.85|19407
1607588730000|2020-12-10 08:25:30|129|128.9|128.9|128.75|129|128.9|128.9|128.7|12649
1607588740000|2020-12-10 08:25:40|128.95||128.95||128.95||128.95||0
1607588750000|2020-12-10 08:25:50|129|128.8|129.15|128.95|129.15|128.95|129|128.8|18958
1607588760000|2020-12-10 08:26:00|129.2|129|129.15|129|129.2|129|129.15|128.95|4484
1607588770000|2020-12-10 08:26:10|129.2|129.05|129.05|128.85|129.2|129.05|129.05|128.85|5652
1607588780000|2020-12-10 08:26:20|129|128.9|129.05|128.9|129.05|128.9|129|128.9|1550
1607588790000|2020-12-10 08:26:30|129||129||129||129||1310
1607588800000|2020-12-10 08:26:40|128.95|128.85|129|128.85|129|128.85|128.95|128.85|4704
1607588810000|2020-12-10 08:26:50|||||||||4766
1607588820000|2020-12-10 08:27:00|129.05|128.9|129.15|128.95|129.25|129.1|129.05|128.9|32964
1607588830000|2020-12-10 08:27:10|129.2|129|129.2|129|129.25|129|129.15|128.95|0
1607588840000|2020-12-10 08:27:20|||||||||6729
1607588850000|2020-12-10 08:27:30|129.25|129.05|129.25|129.05|129.25|129.05|129.25|129.05|880
1607588860000|2020-12-10 08:27:40|||||||||736
1607588870000|2020-12-10 08:27:50|129.3|129.1|129.45|129.25|129.45|129.25|129.3|129.1|4718
1607588880000|2020-12-10 08:28:00|129.35|129.3|129.4|129.25|129.45|129.3|129.35|129.2|4579
1607588890000|2020-12-10 08:28:10|129.25|129.2|129.4|129.25|129.4|129.25|129.25|129.2|20769
1607588900000|2020-12-10 08:28:20|129.25|129.2|129.4|129.25|129.4|129.25|129.25|129.2|20000
1607588910000|2020-12-10 08:28:30|129.35||129.35||129.35||129.35||3509
1607588920000|2020-12-10 08:28:40|||||||||639
1607588930000|2020-12-10 08:28:50|||||||||955
1607588940000|2020-12-10 08:29:00|129.3|129.2|129.45|129.35|129.5|129.35|129.3|129.2|44430
1607588960000|2020-12-10 08:29:20|129.4|129.3|129.35|129.25|129.4|129.3|129.3|129.2|11084
1607588970000|2020-12-10 08:29:30|129.3|129.2|129.15|129.05|129.35|129.2|129.15|129.05|5874
1607589000000|2020-12-10 08:30:00|129.2|129.1|129.25|129.1|129.25|129.1|129.2|129.1|7964
1607589010000|2020-12-10 08:30:10|129.2|129.05|129.1|128.95|129.2|129.05|129.1|128.95|8248
1607589020000|2020-12-10 08:30:20|||||||||1543
1607589040000|2020-12-10 08:30:40|129.05|129|129|128.9|129.05|129|129|128.9|8497
1607589060000|2020-12-10 08:31:00|129.05|128.95|129.15|129.05|129.25|129.1|129.05|128.95|21600
1607589070000|2020-12-10 08:31:10|129.1|128.95|129.1|128.9|129.1|129.05|129.05|128.9|5363
1607589080000|2020-12-10 08:31:20|129.15|128.95|129.1|128.95|129.15|128.95|129.1|128.95|85
1607589090000|2020-12-10 08:31:30|||||||||8087
1607589100000|2020-12-10 08:31:40|||||||||7439
1607589120000|2020-12-10 08:32:00|129.05|128.9|129.05|128.9|129.1|128.95|129|128.9|4725
1607589130000|2020-12-10 08:32:10|129|128.85|128.85|128.75|129|128.85|128.85|128.7|29851
1607589140000|2020-12-10 08:32:20|128.9|128.8|128.9|128.8|128.9|128.8|128.85|128.8|97389
1607589150000|2020-12-10 08:32:30|128.7|128.75|128.7|128.6|128.85|128.75|128.7|128.6|25232
1607589160000|2020-12-10 08:32:40|128.75|128.65|128.8|128.65|128.8|128.7|128.75|128.65|9176
1607589170000|2020-12-10 08:32:50|128.85|128.7|128.7|128.6|128.9|128.75|128.65|128.6|36754
1607589180000|2020-12-10 08:33:00|128.8|128.65|128.7|128.6|128.8|128.65|128.7|128.6|14738
1607589190000|2020-12-10 08:33:10|128.8|128.65|128.7|128.65|128.8|128.65|128.7|128.6|20983
1607589200000|2020-12-10 08:33:20|128.75|128.6|128.7|128.6|128.75|128.6|128.6|128.5|26997
1607589210000|2020-12-10 08:33:30|128.75|128.55|128.7|128.5|128.75|128.65|128.65|128.5|11165
1607589220000|2020-12-10 08:33:40|128.65|128.55|128.65|128.5|128.65|128.55|128.65|128.5|1790
1607589230000|2020-12-10 08:33:50|128.7|128.55|128.7|128.55|128.7|128.55|128.7|128.55|0
1607589240000|2020-12-10 08:34:00|128.75|128.6|128.75|128.65|128.75|128.65|128.75|128.6|36044
1607589250000|2020-12-10 08:34:10|128.8|128.7|128.85|128.65|128.9|128.75|128.8|128.65|6840
1607589270000|2020-12-10 08:34:30|128.8|128.6|128.55|128.4|128.8|128.6|128.55|128.4|17942
1607589280000|2020-12-10 08:34:40|128.5|128.35|128.55|128.35|128.55|128.35|128.45|128.3|11796
1607589300000|2020-12-10 08:35:00|128.5||128.55||128.55||128.5||38415
1607589310000|2020-12-10 08:35:10|128.6|128.4|128.65|128.5|128.65|128.5|128.6|128.4|14145
1607589320000|2020-12-10 08:35:20|128.7|128.55|128.7|128.55|128.75|128.55|128.7|128.55|2822
1607589330000|2020-12-10 08:35:30|128.65|128.5|128.7|128.55|128.75|128.55|128.65|128.5|403
1607589340000|2020-12-10 08:35:40|||||||||1450
1607589350000|2020-12-10 08:35:50|128.65|128.6|128.6|128.45|128.65|128.6|128.55|128.45|20852
1607589380000|2020-12-10 08:36:20|128.55|128.4|128.6|128.35|128.6|128.4|128.5|128.35|17198
1607589390000|2020-12-10 08:36:30|128.65|128.4|128.65|128.45|128.65|128.45|128.6|128.4|30963
1607589400000|2020-12-10 08:36:40|128.7|128.5|128.75|128.65|128.75|128.65|128.7|128.5|9101
1607589410000|2020-12-10 08:36:50|||||||||5377
1607589420000|2020-12-10 08:37:00|128.7|128.55|128.7|128.55|128.7|128.65|128.5|128.35|46050
1607589430000|2020-12-10 08:37:10|||||||||4668
1607589450000|2020-12-10 08:37:30|128.65||128.65||128.65||128.65||101
1607589460000|2020-12-10 08:37:40|128.7|128.5|128.45|128.3|128.7|128.5|128.45|128.3|17265
1607589470000|2020-12-10 08:37:50|||||||||2161
1607589480000|2020-12-10 08:38:00|128.4|128.25|128.4|128.25|128.4|128.25|128.4|128.25|31054
1607589490000|2020-12-10 08:38:10|128.35|128.2|128.35|128.15|128.35|128.2|128.3|128.1|26742
1607589500000|2020-12-10 08:38:20|128.3|128.2|128.45|128.25|128.45|128.35|128.3|128.2|20575
1607589520000|2020-12-10 08:38:40|||||||||22473
1607589530000|2020-12-10 08:38:50|128.4|128.2|128.3|128.15|128.4|128.2|128.25|128.1|18656
1607589540000|2020-12-10 08:39:00|128.35|128.2|128.35|128.15|128.4|128.25|128.35|128.15|9781
1607589550000|2020-12-10 08:39:10|128.3|128.1|128.4|128.2|128.4|128.2|128.25|128.05|2319
1607589560000|2020-12-10 08:39:20|128.35|128.3|128.2|128.05|128.35|128.3|128.2|128|22263
1607589570000|2020-12-10 08:39:30|128.25||128.25||128.25||128.2||5558
1607589580000|2020-12-10 08:39:40|||||||||12465
1607589590000|2020-12-10 08:39:50|128.2|128|128.05|127.9|128.2|128|128|127.9|34233
1607589600000|2020-12-10 08:40:00|128|127.95|128.05|127.9|128.05|127.95|127.9|127.85|20041
1607589610000|2020-12-10 08:40:10|128|127.85|128|127.85|128.05|127.9|127.95|127.85|48977
1607589620000|2020-12-10 08:40:20|127.9|127.8|128.05|127.85|128.05|127.95|127.9|127.8|35793
1607589630000|2020-12-10 08:40:30|128.1|127.9|128.1|127.95|128.1|127.95|128.1|127.9|8568
1607589640000|2020-12-10 08:40:40|128.05|127.85|127.85|127.75|128.05|127.85|127.8|127.7|28293
1607589650000|2020-12-10 08:40:50|127.75|127.7|127.95|127.85|127.95|127.85|127.75|127.7|34800
1607589660000|2020-12-10 08:41:00|128.05|127.9|128.05|127.85|128.05|127.9|128.05|127.85|10130
1607589670000|2020-12-10 08:41:10|128|127.9|128.1|127.95|128.1|127.95|128|127.9|5578
1607589680000|2020-12-10 08:41:20|||||||||11736
1607589690000|2020-12-10 08:41:30|128.05|127.85|128.05|127.75|128.05|127.85|128.05|127.75|23789
1607589700000|2020-12-10 08:41:40||127.8||127.85||127.85||127.8|9898
1607589710000|2020-12-10 08:41:50|||||||||29046
1607589720000|2020-12-10 08:42:00|128|127.9|128.1|127.95|128.1|128|128|127.9|13388
1607589730000|2020-12-10 08:42:10|128.15|128|128.15|128|128.15|128|128.15|128|3820
1607589750000|2020-12-10 08:42:30|||||||||5878
1607589760000|2020-12-10 08:42:40||128.05||128.05||128.05||128.05|17560
1607589770000|2020-12-10 08:42:50|128.2|128.1|128.15|128.05|128.25|128.15|128.15|128.05|19424
1607589780000|2020-12-10 08:43:00|128.2|128.1|128.45|128.3|128.45|128.3|128.2|128.1|12675
1607589790000|2020-12-10 08:43:10|128.5|128.35|128.45|128.35|128.5|128.35|128.35|128.2|37461
1607589800000|2020-12-10 08:43:20|128.4|128.3|128.35|128.15|128.4|128.3|128.35|128.15|3695
1607589810000|2020-12-10 08:43:30|128.4|128.2|128.5|128.4|128.5|128.4|128.4|128.2|26921
1607589820000|2020-12-10 08:43:40|128.55|128.45|128.45|128.35|128.6|128.45|128.4|128.15|48302
1607589830000|2020-12-10 08:43:50|||||||||1169
1607589840000|2020-12-10 08:44:00|||||||||4019
1607589850000|2020-12-10 08:44:10|128.5|128.4|128.5|128.4|128.5|128.4|128.5|128.35|9926
1607589860000|2020-12-10 08:44:20|128.55|128.45|128.55|128.45|128.55|128.45|128.55|128.45|1390
1607589870000|2020-12-10 08:44:30|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.45|6209
1607589890000|2020-12-10 08:44:50|128.55|128.45|128.55|128.35|128.55|128.45|128.55|128.35|14256
1607589910000|2020-12-10 08:45:10|128.6|128.4|128.6|128.5|128.6|128.5|128.6|128.4|11097
1607589920000|2020-12-10 08:45:20|128.65|128.55|128.7|128.55|128.7|128.55|128.6|128.55|1830
1607589930000|2020-12-10 08:45:30|128.55|128.5|128.6|128.5|128.65|128.55|128.55|128.5|20014
1607589950000|2020-12-10 08:45:50|||||||||946
1607589960000|2020-12-10 08:46:00|128.55|128.45|128.55|128.4|128.55|128.45|128.55|128.4|18207
1607589990000|2020-12-10 08:46:30|128.5|128.35|128.4|128.2|128.5|128.35|128.35|128.2|6688
1607590000000|2020-12-10 08:46:40|128.35|128.15|128.35|128.2|128.4|128.25|128.35|128.15|3021
1607590010000|2020-12-10 08:46:50||128.25||128.25||128.25||128.25|400
1607590020000|2020-12-10 08:47:00|128.4|128.3|128.45|128.3|128.5|128.35|128.35|128.25|12370
1607590030000|2020-12-10 08:47:10|128.4|128.25|128.5|128.35|128.5|128.35|128.35|128.15|8337
1607590040000|2020-12-10 08:47:20|128.35|128.3|128.35|128.25|128.45|128.35|128.35|128.25|50245
1607590050000|2020-12-10 08:47:30|128.4|128.3|128.45|128.25|128.45|128.3|128.4|128.25|5384
1607590070000|2020-12-10 08:47:50|||||||||56028
1607590090000|2020-12-10 08:48:10||128.3||128.3||128.3||128.3|1081
1607590100000|2020-12-10 08:48:20|128.5|128.35|128.5|128.4|128.5|128.4|128.4|128.3|1108
1607590110000|2020-12-10 08:48:30|128.6|128.45|128.6|128.5|128.6|128.5|128.6|128.45|2834
1607590120000|2020-12-10 08:48:40|128.65|128.55|128.7|128.6|128.7|128.6|128.65|128.5|20737
1607590130000|2020-12-10 08:48:50|128.6|128.55|128.55|128.45|128.6|128.55|128.5|128.45|11669
1607590140000|2020-12-10 08:49:00|128.6|128.5|128.65|128.5|128.7|128.55|128.6|128.45|19343
1607590150000|2020-12-10 08:49:10|||||||||1928
1607590160000|2020-12-10 08:49:20|128.7|128.55|128.65|128.55|128.7|128.6|128.65|128.55|3169
1607590170000|2020-12-10 08:49:30|128.7|128.6|128.7|128.55|128.7|128.6|128.65|128.55|2269
1607590180000|2020-12-10 08:49:40|128.75|128.6|128.75|128.7|128.75|128.7|128.75|128.6|5922
1607590190000|2020-12-10 08:49:50|128.8|128.75|128.95|128.9|129.05|128.9|128.8|128.75|25862
1607590200000|2020-12-10 08:50:00|128.85|128.85|129.05|128.9|129.05|128.95|128.85|128.8|61447
1607590210000|2020-12-10 08:50:10|129|128.95|129.2|129.05|129.2|129.1|129|128.95|34600
1607590220000|2020-12-10 08:50:20||129.1||129.05||129.1||129.05|0
1607590230000|2020-12-10 08:50:30|129.15|129|129.15|129.05|129.15|129.05|129.1|129|9729
1607590240000|2020-12-10 08:50:40|||||||||7887
1607590250000|2020-12-10 08:50:50|||||||||385
1607590260000|2020-12-10 08:51:00|129.1|129|129.1|128.9|129.1|129|129.1|128.9|3885
1607590280000|2020-12-10 08:51:20|129.05|129.05|128.95|128.9|129.05|129.05|128.95|128.9|32874
1607590290000|2020-12-10 08:51:30|128.9|128.85|128.85|128.65|128.9|128.85|128.85|128.65|9716
1607590300000|2020-12-10 08:51:40|128.8||128.75||128.8||128.75||1584
1607590310000|2020-12-10 08:51:50|||||||||52100
1607590320000|2020-12-10 08:52:00|128.7|128.7|129.05|128.9|129.1|128.9|128.7|128.65|46186
1607590330000|2020-12-10 08:52:10|128.8|128.85|129.05|128.9|129.05|128.9|128.8|128.75|56529
1607590340000|2020-12-10 08:52:20|129|128.85|128.8|128.6|129|128.85|128.8|128.6|10266
1607590350000|2020-12-10 08:52:30|128.75|128.7|128.8|128.65|128.8|128.7|128.7|128.6|5160
1607590360000|2020-12-10 08:52:40|128.85|128.7|128.8|128.65|128.85|128.7|128.8|128.65|2284
1607590370000|2020-12-10 08:52:50|128.9|128.8|128.9|128.75|128.9|128.8|128.85|128.65|15010
1607590390000|2020-12-10 08:53:10|128.85|128.7|128.7|128.65|128.85|128.7|128.7|128.6|6348
1607590400000|2020-12-10 08:53:20|128.75|128.7|128.95|128.8|128.95|128.8|128.75|128.7|8711
1607590410000|2020-12-10 08:53:30|129|128.85|129|128.9|129|128.9|129|128.85|6480
1607590440000|2020-12-10 08:54:00|129.05|128.95|129.1|129|129.25|129.05|129|128.9|54584
1607590450000|2020-12-10 08:54:10|129.05|128.95|129.05|128.9|129.05|128.95|128.95|128.85|14830
1607590470000|2020-12-10 08:54:30|129.1|128.95|129|128.9|129.15|129|129|128.85|12017
1607590490000|2020-12-10 08:54:50|129.05|128.95|129.1|128.95|129.15|128.95|129.05|128.95|5393
1607590500000|2020-12-10 08:55:00|||||||||5400
1607590510000|2020-12-10 08:55:10|129.15|129|129.15|129|129.15|129|129.15|129|500
1607590520000|2020-12-10 08:55:20|||||||||3881
1607590540000|2020-12-10 08:55:40|129.2|129.05|128.95|128.9|129.2|129.15|128.95|128.9|38078
1607590550000|2020-12-10 08:55:50|129.05|128.95|129.15|128.95|129.15|128.95|129|128.95|59856
1607590560000|2020-12-10 08:56:00|129.1||129.1||129.1||129.1||0
1607590590000|2020-12-10 08:56:30|129.05|128.9|129|128.85|129.05|128.9|129|128.85|3386
1607590600000|2020-12-10 08:56:40|||||||||11491
1607590610000|2020-12-10 08:56:50|128.9|128.8|128.9|128.75|128.9|128.8|128.8|128.75|2711
1607590620000|2020-12-10 08:57:00|128.85|128.65|128.7|128.55|128.85|128.65|128.7|128.55|3553
1607590630000|2020-12-10 08:57:10|128.65||128.7||128.7||128.65||0
1607590640000|2020-12-10 08:57:20|128.65|128.5|128.55|128.45|128.65|128.5|128.55|128.4|8380
1607590650000|2020-12-10 08:57:30|128.6|128.5|128.85|128.7|128.85|128.7|128.55|128.5|18752
1607590660000|2020-12-10 08:57:40|||||||||1000
1607590670000|2020-12-10 08:57:50|||||||||1720
1607590680000|2020-12-10 08:58:00|||||||||1050
1607590690000|2020-12-10 08:58:10|128.8|128.65|128.75|128.6|128.8|128.7|128.7|128.6|7194
1607590710000|2020-12-10 08:58:30||128.55||128.55||128.55||128.55|3823
1607590720000|2020-12-10 08:58:40|128.8|128.6|128.85|128.7|128.85|128.7|128.8|128.6|9345
1607590730000|2020-12-10 08:58:50|||||||||396
1607590750000|2020-12-10 08:59:10|128.8||128.8||128.8||128.8||7943
1607590760000|2020-12-10 08:59:20|||||||||1389
1607590770000|2020-12-10 08:59:30|128.75|128.65|128.65|128.55|128.75|128.65|128.65|128.55|6403
1607590790000|2020-12-10 08:59:50|128.7|128.6|128.75|128.6|128.75|128.65|128.7|128.6|11637
1607590800000|2020-12-10 09:00:00|||||||||1950
1607590810000|2020-12-10 09:00:10|128.7||128.75||128.75||128.7||6875
1607590820000|2020-12-10 09:00:20|128.7||128.7||128.7||128.7||0
1607590830000|2020-12-10 09:00:30|||||||||480
1607590840000|2020-12-10 09:00:40|||||||||3417
1607590850000|2020-12-10 09:00:50|128.65|128.55|128.7|128.55|128.7|128.55|128.65|128.55|2921
1607590860000|2020-12-10 09:01:00|128.65|128.5|128.6|128.5|128.65|128.5|128.55|128.45|14703
1607590870000|2020-12-10 09:01:10|128.65|128.55|128.7|128.55|128.75|128.55|128.65|128.55|14182
1607590890000|2020-12-10 09:01:30|||||||||3120
1607590910000|2020-12-10 09:01:50|||||||||4107
1607590930000|2020-12-10 09:02:10|128.65|128.6|128.7|128.5|128.75|128.65|128.65|128.5|40763
1607590940000|2020-12-10 09:02:20||128.55||128.55||128.55||128.55|2300
1607590960000|2020-12-10 09:02:40|||||||||7723
1607590970000|2020-12-10 09:02:50|128.6||128.75||128.75||128.6||6663
1607590980000|2020-12-10 09:03:00|128.8|128.6|128.9|128.75|128.9|128.8|128.8|128.6|9900
1607591010000|2020-12-10 09:03:30|||||||||262
1607591050000|2020-12-10 09:04:10|||||||||663
1607591060000|2020-12-10 09:04:20|128.85||128.85||128.85||128.85||6215
1607591070000|2020-12-10 09:04:30|128.8|128.7|128.8|128.65|128.8|128.7|128.8|128.65|6272
1607591080000|2020-12-10 09:04:40|||||||||87
1607591090000|2020-12-10 09:04:50||128.7||128.7||128.7||128.7|10984
1607591110000|2020-12-10 09:05:10|128.85|128.75|128.9|128.8|128.9|128.8|128.85|128.75|9984
1607591120000|2020-12-10 09:05:20|128.95|128.85|129.1|128.9|129.1|128.9|128.9|128.8|12949
1607591130000|2020-12-10 09:05:30|129.05||129.05||129.05||129.05||436
1607591140000|2020-12-10 09:05:40|129.1|128.95|129.15|129|129.15|129|129.1|128.95|234
1607591150000|2020-12-10 09:05:50|129.1|128.95|129.1|128.95|129.1|128.95|128.95|128.75|25170
1607591160000|2020-12-10 09:06:00|129.15|129|129.15|129|129.15|129.05|129.1|128.95|9115
1607591200000|2020-12-10 09:06:40|129.2|129.05|129.25|129.1|129.25|129.15|129.2|129.05|14145
1607591210000|2020-12-10 09:06:50||129.15||129.1||129.15||129.1|12
1607591220000|2020-12-10 09:07:00|129.3||129.25||129.3||129.25||0
1607591230000|2020-12-10 09:07:10|129.2|129.05|129.25|129.05|129.25|129.1|129.05|128.95|26768
1607591240000|2020-12-10 09:07:20|129.3|129.1|129.35|129.25|129.35|129.25|129.25|129.1|19188
1607591270000|2020-12-10 09:07:50||129.2||129.25||129.25||129.2|21036
1607591280000|2020-12-10 09:08:00|129.4|129.3|129.5|129.35|129.5|129.4|129.4|129.3|7076
1607591300000|2020-12-10 09:08:20|129.45|129.25|129.4|129.25|129.45|129.25|129.4|129.25|3174
1607591310000|2020-12-10 09:08:30|129.45|129.3|129.45|129.3|129.45|129.3|129.35|129.25|2082
1607591330000|2020-12-10 09:08:50|129.4||129.45||129.45||129.4||755
1607591360000|2020-12-10 09:09:20|||||||||778
1607591370000|2020-12-10 09:09:30|||||||||4362
1607591420000|2020-12-10 09:10:20|129.4|129.25|129.35|129.2|129.45|129.25|129.2|129.1|11603
1607591430000|2020-12-10 09:10:30|129.3||129.3||129.3||129.3||0
1607591450000|2020-12-10 09:10:50|129.35||129.35||129.35||129.35||4
1607591470000|2020-12-10 09:11:10|129.3|129.15|129.2|129.1|129.3|129.15|129.2|129.05|5104
1607591480000|2020-12-10 09:11:20|129.25|129.15|129.3|129.15|129.3|129.15|129.25|129.1|8174
1607591500000|2020-12-10 09:11:40|||||||||2710
1607591510000|2020-12-10 09:11:50|||||||||888
1607591520000|2020-12-10 09:12:00|129.25||129.25||129.25||129.25||692
1607591560000|2020-12-10 09:12:40|129.2||129.25||129.25||129.2||4489
1607591570000|2020-12-10 09:12:50|||||||||4011
1607591590000|2020-12-10 09:13:10|129.2|129.1|129.15|129.05|129.2|129.1|129.1|129|12005
1607591610000|2020-12-10 09:13:30||129.1||129.05||129.1||129.05|0
1607591640000|2020-12-10 09:14:00|||||||||144
1607591650000|2020-12-10 09:14:10|||||||||3829
1607591690000|2020-12-10 09:14:50|||||||||920
1607591700000|2020-12-10 09:15:00|||||||||2323
1607591710000|2020-12-10 09:15:10|||||||||3971
1607591720000|2020-12-10 09:15:20|||||||||30
1607591740000|2020-12-10 09:15:40|129.2|129.1|129.25|129.15|129.3|129.2|129.2|129.1|14847
1607591750000|2020-12-10 09:15:50|129.2|129.1|129.25|129.1|129.25|129.15|129.15|129.1|5709
1607591760000|2020-12-10 09:16:00|129.2||129.2||129.2||129.2||0
1607591770000|2020-12-10 09:16:10|129.25||129.25||129.25||129.25||2704
1607591780000|2020-12-10 09:16:20|129.2|129.15|129.2|129.1|129.2|129.15|129.2|129.1|90
1607591790000|2020-12-10 09:16:30|||||||||455
1607591800000|2020-12-10 09:16:40|||||||||1157
1607591810000|2020-12-10 09:16:50|||||||||423
1607591820000|2020-12-10 09:17:00|129.25|129.15|129.25|129.15|129.25|129.15|129.1|129|12715
1607591850000|2020-12-10 09:17:30|129.2|129.1|129.15|129|129.25|129.15|129.1|129|19771
1607591860000|2020-12-10 09:17:40|129.1|128.95|129.05|128.9|129.1|128.95|129|128.9|4039
1607591880000|2020-12-10 09:18:00|129||129.05||129.05||129||0
1607591900000|2020-12-10 09:18:20|129.1|128.95|129.1|128.95|129.1|128.95|129.1|128.95|3909
1607591920000|2020-12-10 09:18:40|129.15|129|129.2|129.05|129.2|129.05|129.1|129|16602
1607591930000|2020-12-10 09:18:50|129.25||129.2||129.25||129.2||100
1607591950000|2020-12-10 09:19:10|129.15|129|129.1|128.95|129.15|129|129.05|128.9|11995
1607591970000|2020-12-10 09:19:30|||||||||3837
1607591990000|2020-12-10 09:19:50|129.05||129.05||129.05||129.05||3
1607592020000|2020-12-10 09:20:20|129|128.9|129.05|128.9|129.05|128.9|129|128.9|5519
1607592030000|2020-12-10 09:20:30|129.1||129.1||129.1||129.1||2
1607592040000|2020-12-10 09:20:40|||||||||149144
1607592050000|2020-12-10 09:20:50|||||||||3474
1607592060000|2020-12-10 09:21:00|128.85|128.85|129|128.85|129.05|128.9|128.85|128.7|165806
1607592070000|2020-12-10 09:21:10|128.95|128.9|129.05|128.95|129.05|128.95|128.95|128.85|14227
1607592080000|2020-12-10 09:21:20|129|128.9|129|128.9|129.05|128.9|129|128.9|4686
1607592090000|2020-12-10 09:21:30|128.95|128.85|128.8|128.65|128.95|128.85|128.8|128.65|4773
1607592100000|2020-12-10 09:21:40|128.75||128.75||128.75||128.75||6240
1607592120000|2020-12-10 09:22:00|128.7|128.6|128.75|128.65|128.75|128.65|128.7|128.6|6878
1607592150000|2020-12-10 09:22:30|128.8|128.7|128.9|128.8|128.9|128.8|128.8|128.7|23714
1607592170000|2020-12-10 09:22:50|128.95|128.85|129|128.8|129.05|128.9|128.9|128.75|28299
1607592180000|2020-12-10 09:23:00|128.95|128.85|128.95|128.85|128.95|128.85|128.95|128.85|0
1607592200000|2020-12-10 09:23:20|||||||||3934
1607592210000|2020-12-10 09:23:30|129|128.9|129.05|128.9|129.05|128.9|129|128.9|1851
1607592240000|2020-12-10 09:24:00||128.95||128.95||128.95||128.95|0
1607592260000|2020-12-10 09:24:20|129.1|129|129.05|128.9|129.1|129|129|128.9|15269
1607592270000|2020-12-10 09:24:30|129||129||129||129||0
1607592280000|2020-12-10 09:24:40|128.95|128.85|128.9|128.8|128.95|128.85|128.9|128.8|3652
1607592290000|2020-12-10 09:24:50|128.85|128.75|128.85|128.75|128.9|128.75|128.8|128.75|3866
1607592300000|2020-12-10 09:25:00|128.8|128.8|128.9|128.75|129|128.85|128.8|128.75|10530
1607592310000|2020-12-10 09:25:10|128.95|128.8|129|128.85|129|128.9|128.9|128.8|5641
1607592330000|2020-12-10 09:25:30|129.05|128.9|129.05|128.9|129.1|128.95|129.05|128.9|3402
1607592370000|2020-12-10 09:26:10|129.1|128.95|129.15|129|129.15|129|129.05|128.9|6274
1607592380000|2020-12-10 09:26:20|129.2|129.05|129.15|129|129.2|129.1|129.15|129|10350
1607592400000|2020-12-10 09:26:40|129.1||129.1||129.1||129.1||0
1607592420000|2020-12-10 09:27:00|||||||||3151
1607592430000|2020-12-10 09:27:10|129.15|129.05|129.15|129.05|129.15|129.05|129.15|129.05|1927
1607592440000|2020-12-10 09:27:20|129.2||129.25||129.25||129.2||8647
1607592450000|2020-12-10 09:27:30|129.2||129.25||129.25||129.2||2250
1607592480000|2020-12-10 09:28:00|129.2||129.2||129.2||129.2||1512
1607592490000|2020-12-10 09:28:10|||||||||3485
1607592500000|2020-12-10 09:28:20|||||||||424
1607592530000|2020-12-10 09:28:50|||||||||707
1607592540000|2020-12-10 09:29:00|129.25|129.1|129.25|129.15|129.25|129.15|129.25|129.1|1411
1607592560000|2020-12-10 09:29:20|129.2|129.1|129.3|129.2|129.3|129.25|129.15|129.05|20928
1607592580000|2020-12-10 09:29:40|||||||||397
1607592590000|2020-12-10 09:29:50|||||||||6172
1607592600000|2020-12-10 09:30:00|||||||||2620
1607592610000|2020-12-10 09:30:10|129.35|129.3|129.4|129.25|129.4|129.3|129.3|129.2|19633
1607592630000|2020-12-10 09:30:30|129.35|129.2|129.25|129.15|129.35|129.2|129.2|129.05|5210
1607592650000|2020-12-10 09:30:50|||||||||537
1607592670000|2020-12-10 09:31:10|129.3|129.2|129.35|129.2|129.35|129.2|129.3|129.15|8944
1607592700000|2020-12-10 09:31:40||129.25||129.25||129.25||129.25|1750
1607592710000|2020-12-10 09:31:50|129.4|129.3|129.6|129.45|129.6|129.45|129.4|129.3|18390
1607592720000|2020-12-10 09:32:00|||||||||100
1607592740000|2020-12-10 09:32:20|129.55|129.4|129.55|129.4|129.6|129.5|129.45|129.35|27508
1607592750000|2020-12-10 09:32:30|||||||||23178
1607592760000|2020-12-10 09:32:40|129.5|129.35|129.4|129.3|129.5|129.35|129.4|129.25|8383
1607592770000|2020-12-10 09:32:50|||||||||510
1607592790000|2020-12-10 09:33:10|129.35|129.25|129.4|129.3|129.4|129.3|129.3|129.2|5813
1607592810000|2020-12-10 09:33:30|129.45|129.35|129.4|129.3|129.45|129.35|129.35|129.25|4864
1607592820000|2020-12-10 09:33:40|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.3|2350
1607592830000|2020-12-10 09:33:50|129.4|129.3|129.45|129.3|129.45|129.3|129.35|129.3|2565
1607592850000|2020-12-10 09:34:10|129.5|129.35|129.45|129.35|129.5|129.35|129.45|129.35|46
1607592870000|2020-12-10 09:34:30|||||||||387
1607592900000|2020-12-10 09:35:00|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|6896
1607592910000|2020-12-10 09:35:10|||||||||5000
1607592920000|2020-12-10 09:35:20|129.55|129.45|129.55|129.4|129.6|129.45|129.5|129.4|13386
1607592930000|2020-12-10 09:35:30|129.5|129.35|129.45|129.35|129.5|129.4|129.35|129.3|32320
1607592960000|2020-12-10 09:36:00|129.5|129.4|129.5|129.35|129.5|129.4|129.45|129.35|11584
1607592970000|2020-12-10 09:36:10|129.45||129.45||129.5||129.45||40
1607592980000|2020-12-10 09:36:20|129.4|129.4|129.45|129.35|129.45|129.4|129.4|129.35|2766
1607593010000|2020-12-10 09:36:50|129.4|129.3|129.4|129.3|129.45|129.35|129.35|129.25|16381
1607593020000|2020-12-10 09:37:00|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|7908
1607593030000|2020-12-10 09:37:10|129.4|129.3|129.45|129.35|129.45|129.35|129.4|129.3|1049
1607593040000|2020-12-10 09:37:20|||||||||1245
1607593060000|2020-12-10 09:37:40|129.4|129.3|129.3|129.2|129.4|129.3|129.3|129.2|15682
1607593080000|2020-12-10 09:38:00|||||||||1914
1607593100000|2020-12-10 09:38:20|129.35|129.25|129.35|129.2|129.35|129.25|129.3|129.2|2175
1607593110000|2020-12-10 09:38:30|||||||||1533
1607593120000|2020-12-10 09:38:40|129.3|129.25|129.35|129.25|129.35|129.25|129.3|129.2|80
1607593130000|2020-12-10 09:38:50|129.3|129.2|129.25|129.15|129.3|129.2|129.2|129.15|7943
1607593140000|2020-12-10 09:39:00|129.2|129.2|129.3|129.2|129.3|129.2|129.2|129.15|4988
1607593150000|2020-12-10 09:39:10|||||||||767
1607593170000|2020-12-10 09:39:30|129.25|129.15|129.25|129.15|129.3|129.15|129.25|129.15|3187
1607593180000|2020-12-10 09:39:40|129.3||129.25||129.3||129.25||5100
1607593200000|2020-12-10 09:40:00|129.3||129.25||129.3||129.25||2952
1607593220000|2020-12-10 09:40:20|129.3|129.2|129.3|129.15|129.3|129.2|129.3|129.15|2900
1607593240000|2020-12-10 09:40:40||129.2||129.15||129.2||129.15|21
1607593250000|2020-12-10 09:40:50||129.2||129.2||129.2||129.2|0
1607593270000|2020-12-10 09:41:10|||||||||54
1607593300000|2020-12-10 09:41:40|129.25|129.15|129.25|129.15|129.25|129.2|129.2|129.15|5748
1607593320000|2020-12-10 09:42:00|||||||||2355
1607593330000|2020-12-10 09:42:10|129.3|129.1|129.25|129.15|129.3|129.15|129.2|129.1|9037
1607593340000|2020-12-10 09:42:20|129.3||129.25||129.3||129.25||0
1607593350000|2020-12-10 09:42:30|129.3||129.3||129.3||129.3||0
1607593380000|2020-12-10 09:43:00|129.25|129.1|129.25|129.1|129.25|129.1|129.2|129.1|8806
1607593430000|2020-12-10 09:43:50|129.2||129.15||129.2||129.15||15
1607593450000|2020-12-10 09:44:10|129.2|129.15|129.2|129.15|129.2|129.15|129.2|129.1|8163
1607593480000|2020-12-10 09:44:40|129.25||129.25||129.25||129.25||2462
1607593490000|2020-12-10 09:44:50|||||||||950
1607593500000|2020-12-10 09:45:00|129.3|129.2|129.3|129.15|129.35|129.25|129.3|129.15|12985
1607593510000|2020-12-10 09:45:10|129.25||129.25||129.25||129.25||0
1607593520000|2020-12-10 09:45:20|129.2|129.1|129.25|129.15|129.25|129.15|129.15|129.1|10647
1607593530000|2020-12-10 09:45:30|129.3|129.2|129.35|129.25|129.35|129.25|129.2|129.15|2844
1607593540000|2020-12-10 09:45:40|||||||||956
1607593550000|2020-12-10 09:45:50|||||||||545
1607593560000|2020-12-10 09:46:00|129.4|129.3|129.45|129.3|129.5|129.4|129.4|129.3|23464
1607593570000|2020-12-10 09:46:10|129.4||129.5||129.5||129.4||0
1607593590000|2020-12-10 09:46:30|||||||||5993
1607593600000|2020-12-10 09:46:40||129.35||129.4||129.4||129.35|27
1607593610000|2020-12-10 09:46:50|129.55||129.55||129.55||129.55||144
1607593620000|2020-12-10 09:47:00|129.6||129.55||129.6||129.55||0
1607593630000|2020-12-10 09:47:10|129.6|129.45|129.6|129.5|129.6|129.5|129.6|129.45|0
1607593640000|2020-12-10 09:47:20||129.45||129.5||129.5||129.45|566
1607593660000|2020-12-10 09:47:40|129.55|129.45|129.5|129.4|129.55|129.45|129.5|129.4|27487
1607593670000|2020-12-10 09:47:50|||||||||467
1607593680000|2020-12-10 09:48:00|129.45|129.35|129.5|129.3|129.5|129.4|129.45|129.3|5350
1607593690000|2020-12-10 09:48:10|129.45||129.45||129.45||129.45||0
1607593730000|2020-12-10 09:48:50|129.4|129.25|129.4|129.25|129.4|129.25|129.35|129.25|3586
1607593750000|2020-12-10 09:49:10|129.35||129.35||129.35||129.3||2000
1607593770000|2020-12-10 09:49:30|129.3|129.2|129.25|129.15|129.3|129.2|129.25|129.1|20935
1607593780000|2020-12-10 09:49:40|129.2|129.1|129.2|129.1|129.2|129.1|129.2|129.1|557
1607593790000|2020-12-10 09:49:50|129.15|129.05|128.95|128.85|129.15|129.05|128.95|128.8|8124
1607593810000|2020-12-10 09:50:10|128.9|128.8|128.9|128.8|128.95|128.85|128.85|128.8|5612
1607593820000|2020-12-10 09:50:20|128.85|128.85|129.05|128.95|129.05|128.95|128.85|128.8|22957
1607593830000|2020-12-10 09:50:30|129.1|129|129.1|129|129.15|129|129.1|129|1563
1607593870000|2020-12-10 09:51:10|129.15||129.15||129.15||129.15||9154
1607593880000|2020-12-10 09:51:20|||||||||793
1607593890000|2020-12-10 09:51:30||129.05||129.05||129.05||129.05|130
1607593920000|2020-12-10 09:52:00|129.1|129|129.1|129|129.1|129|129.1|129|9320
1607593930000|2020-12-10 09:52:10|129.15|129.05|129.15|129.05|129.15|129.05|129.15|129|290
1607593940000|2020-12-10 09:52:20|129.2|129.1|129.25|129.1|129.3|129.2|129.2|129.1|24245
1607593950000|2020-12-10 09:52:30|129.2||129.2||129.2||129.2||0
1607593970000|2020-12-10 09:52:50||129.15||129.1||129.15||129.1|4337
1607593980000|2020-12-10 09:53:00||129.15||129.15||129.15||129.15|0
1607594010000|2020-12-10 09:53:30|129.25||129.3||129.3||129.25||775
1607594030000|2020-12-10 09:53:50|129.25|129.1|129.2|129.1|129.25|129.15|129.2|129.1|10841
1607594050000|2020-12-10 09:54:10|||||||||1520
1607594060000|2020-12-10 09:54:20|129.25|129.15|129.25|129.1|129.3|129.15|129.25|129.1|5767
1607594080000|2020-12-10 09:54:40|129.3|129.15|129.2|129.1|129.3|129.15|129.2|129.1|6196
1607594110000|2020-12-10 09:55:10|129.25|129.15|129.2|129.1|129.3|129.15|129.2|129.1|2047
1607594120000|2020-12-10 09:55:20|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.1|0
1607594130000|2020-12-10 09:55:30|129.3||129.3||129.3||129.3||431
1607594140000|2020-12-10 09:55:40|||||||||2655
1607594150000|2020-12-10 09:55:50||129.2||129.15||129.2||129.15|8
1607594160000|2020-12-10 09:56:00|129.15|129.2|129.2|129.15|129.25|129.2|129.15|129.1|25000
1607594170000|2020-12-10 09:56:10|129.25|129.2|129.2|129.15|129.25|129.2|129.2|129.15|6553
1607594180000|2020-12-10 09:56:20|129.25||129.25||129.3||129.25||2550
1607594190000|2020-12-10 09:56:30|129.2|129.1|129.1|129|129.2|129.15|129.1|129|5606
1607594200000|2020-12-10 09:56:40|129.15|129.05|129.2|129.05|129.2|129.1|129.15|129.05|14720
1607594240000|2020-12-10 09:57:20|129.15|129|129|128.9|129.15|129|129|128.9|17870
1607594250000|2020-12-10 09:57:30|||||||||4843
1607594270000|2020-12-10 09:57:50||128.85||128.85||128.85||128.85|2023
1607594280000|2020-12-10 09:58:00||128.9||128.85||128.9||128.85|1614
1607594290000|2020-12-10 09:58:10|128.95|128.8|128.9|128.8|128.95|128.8|128.9|128.8|3345
1607594310000|2020-12-10 09:58:30|128.95|128.85|129|128.9|129|128.95|128.95|128.85|18079
1607594320000|2020-12-10 09:58:40|||||||||1949
1607594330000|2020-12-10 09:58:50|128.95|128.85|128.9|128.8|128.95|128.85|128.9|128.8|2560
1607594340000|2020-12-10 09:59:00|||||||||2166
1607594350000|2020-12-10 09:59:10|128.95|128.85|128.95|128.8|128.95|128.85|128.95|128.8|1732
1607594360000|2020-12-10 09:59:20|129|128.85|128.95|128.8|129|128.95|128.95|128.8|4373
1607594370000|2020-12-10 09:59:30|||||||||4326
1607594390000|2020-12-10 09:59:50||128.85||128.85||128.85||128.85|0
1607594400000|2020-12-10 10:00:00||128.8||128.85||128.85||128.8|1822
1607594410000|2020-12-10 10:00:10|128.9|128.8|128.95|128.9|128.95|128.9|128.85|128.8|3856
1607594420000|2020-12-10 10:00:20|129|128.85|129|128.9|129|128.9|128.95|128.85|2156
1607594450000|2020-12-10 10:00:50|||||||||511
1607594480000|2020-12-10 10:01:20|||||||||3104
1607594500000|2020-12-10 10:01:40|||||||||4371
1607594510000|2020-12-10 10:01:50|129.05|128.95|129.05|128.9|129.05|129|129|128.9|7103
1607594520000|2020-12-10 10:02:00|129.1|128.95|129.1|128.95|129.1|129|129.1|128.95|3857
1607594540000|2020-12-10 10:02:20|129.05|128.9|129.05|128.9|129.05|129|129|128.85|18523
1607594560000|2020-12-10 10:02:40|129.1|128.95|129.05|128.9|129.1|129|129|128.9|2324
1607594570000|2020-12-10 10:02:50|129.1||129.1||129.1||129.05||75
1607594580000|2020-12-10 10:03:00||128.95||129||129||128.95|41
1607594590000|2020-12-10 10:03:10||128.95||128.95||128.95||128.95|0
1607594600000|2020-12-10 10:03:20|129.15|129|129.2|129.1|129.2|129.1|129.15|129|27160
1607594610000|2020-12-10 10:03:30|129.15|129.05|129.1|129|129.15|129.05|129.1|129|1984
1607594620000|2020-12-10 10:03:40|129.15||129.15||129.15||129.15||85
1607594630000|2020-12-10 10:03:50||129.05||129||129.1||129|1147
1607594640000|2020-12-10 10:04:00||129.05||129.05||129.05||129.05|3376
1607594650000|2020-12-10 10:04:10||129.1||129.05||129.1||129.05|2000
1607594680000|2020-12-10 10:04:40|129.2|129.1|129.2|129.05|129.2|129.1|129.2|129.05|4700
1607594690000|2020-12-10 10:04:50||129.1||129.1||129.1||129.1|8380
1607594700000|2020-12-10 10:05:00|||||||||1494
1607594720000|2020-12-10 10:05:20|129.15|129.05|129.05|128.9|129.15|129.05|128.95|128.9|11074
1607594730000|2020-12-10 10:05:30|129||129.05||129.05||129||160
1607594740000|2020-12-10 10:05:40|128.95||128.95||129||128.95||82
1607594750000|2020-12-10 10:05:50|129|128.85|128.9|128.8|129|128.85|128.9|128.8|5039
1607594760000|2020-12-10 10:06:00|128.95|128.85|129.05|128.9|129.05|128.9|128.95|128.85|1970
1607594790000|2020-12-10 10:06:30|||||||||3972
1607594800000|2020-12-10 10:06:40|129|128.85|128.9|128.8|129|128.85|128.9|128.8|9428
1607594820000|2020-12-10 10:07:00|128.95|128.85|129|128.9|129.05|128.95|128.95|128.85|18471
1607594830000|2020-12-10 10:07:10|129.05||129.05||129.05||129.05||0
1607594840000|2020-12-10 10:07:20|129|128.95|129|128.9|129|128.95|129|128.9|2007
1607594850000|2020-12-10 10:07:30|128.95|128.85|129|128.85|129|128.85|128.9|128.8|4137
1607594860000|2020-12-10 10:07:40||128.9||128.9||128.9||128.9|0
1607594870000|2020-12-10 10:07:50||128.85||128.85||128.85||128.85|0
1607594910000|2020-12-10 10:08:30||128.9||128.85||128.9||128.85|1844
1607594920000|2020-12-10 10:08:40|||||||||1266
1607594970000|2020-12-10 10:09:30|128.9||128.9||128.9||128.9||3872
1607594980000|2020-12-10 10:09:40|128.85|128.8|128.8|128.7|128.85|128.8|128.75|128.65|33139
1607595030000|2020-12-10 10:10:30|||||||||1455
1607595040000|2020-12-10 10:10:40|128.85||128.85||128.9||128.85||2800
1607595050000|2020-12-10 10:10:50|||||||||36
1607595060000|2020-12-10 10:11:00|128.9|128.75|128.9|128.7|128.9|128.8|128.9|128.7|3550
1607595070000|2020-12-10 10:11:10|128.85||128.85||128.85||128.85||5000
1607595080000|2020-12-10 10:11:20||128.75||128.8||128.8||128.75|0
1607595090000|2020-12-10 10:11:30|128.9|128.85|129.1|128.95|129.1|128.95|128.9|128.85|14904
1607595100000|2020-12-10 10:11:40|129.05||129.1||129.1||129.05||0
1607595120000|2020-12-10 10:12:00|||||||||500
1607595170000|2020-12-10 10:12:50|129.15|129|129.1|129|129.2|129.1|129.1|128.95|17843
1607595180000|2020-12-10 10:13:00|||||||||4324
1607595190000|2020-12-10 10:13:10|||||||||430
1607595210000|2020-12-10 10:13:30|129.15|129.05|129.35|129.25|129.4|129.25|129.1|129.05|21935
1607595220000|2020-12-10 10:13:40|129.3|129.2|129.3|129.15|129.35|129.2|129.3|129.15|3186
1607595240000|2020-12-10 10:14:00|||||||||2500
1607595250000|2020-12-10 10:14:10|||||||||390
1607595260000|2020-12-10 10:14:20|||||||||784
1607595300000|2020-12-10 10:15:00|||||||||2715
1607595330000|2020-12-10 10:15:30|129.25||129.25||129.35||129.25||43
1607595360000|2020-12-10 10:16:00|129.3|129.2|129.35|129.2|129.35|129.25|129.25|129.15|29382
1607595390000|2020-12-10 10:16:30|129.3||129.3||129.3||129.3||10941
1607595430000|2020-12-10 10:17:10|129.25|129.15|129.2|129.1|129.25|129.15|129.15|129.1|25243
1607595440000|2020-12-10 10:17:20|129.15|129.15|129.2|129.1|129.2|129.15|129.15|129.1|10016
1607595450000|2020-12-10 10:17:30|129.25|129.15|129.3|129.2|129.3|129.2|129.25|129.15|8743
1607595470000|2020-12-10 10:17:50||129.25||129.2||129.25||129.2|5466
1607595480000|2020-12-10 10:18:00|129.25|129.15|129.25|129.1|129.25|129.15|129.25|129.1|4965
1607595520000|2020-12-10 10:18:40|||||||||2000
1607595530000|2020-12-10 10:18:50|129.3|129.15|129.3|129.15|129.3|129.2|129.3|129.1|2190
1607595590000|2020-12-10 10:19:50|||||||||1244
1607595610000|2020-12-10 10:20:10|||||||||10000
1607595630000|2020-12-10 10:20:30|129.25|129.1|129.25|129.1|129.25|129.1|129.25|129.1|11043
1607595640000|2020-12-10 10:20:40|129.2|129.05|129.25|129.05|129.25|129.1|129.15|129.05|6341
1607595670000|2020-12-10 10:21:10|||||||||2000
1607595690000|2020-12-10 10:21:30||129.1||129.1||129.1||129.1|1285
1607595710000|2020-12-10 10:21:50|129.3|129.15|129.3|129.1|129.3|129.25|129.25|129.1|14621
1607595720000|2020-12-10 10:22:00|||||||||1500
1607595730000|2020-12-10 10:22:10|||||||||10823
1607595760000|2020-12-10 10:22:40|||||||||3312
1607595770000|2020-12-10 10:22:50||129.15||129.2||129.2||129.15|4585
1607595780000|2020-12-10 10:23:00|||||||||459
1607595840000|2020-12-10 10:24:00|||||||||3725
1607595850000|2020-12-10 10:24:10|||||||||15381
1607595870000|2020-12-10 10:24:30|129.25|129.15|129.3|129.2|129.3|129.2|129.2|129.15|6237
1607595890000|2020-12-10 10:24:50|129.35|129.25|129.35|129.25|129.35|129.25|129.35|129.25|1946
1607595900000|2020-12-10 10:25:00|129.4|129.3|129.4|129.3|129.45|129.3|129.4|129.3|15471
1607595910000|2020-12-10 10:25:10|129.45||129.45||129.45||129.45||3
1607595920000|2020-12-10 10:25:20|129.4||129.4||129.4||129.4||0
1607595930000|2020-12-10 10:25:30|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|0
1607595950000|2020-12-10 10:25:50|129.5|129.4|129.5|129.45|129.5|129.45|129.5|129.4|1823
1607595960000|2020-12-10 10:26:00|129.55|129.5|129.6|129.4|129.65|129.5|129.5|129.35|11339
1607595970000|2020-12-10 10:26:10||129.45||129.45||129.45||129.45|0
1607595990000|2020-12-10 10:26:30||129.5||129.5||129.5||129.5|739
1607596030000|2020-12-10 10:27:10|129.65|129.55|129.65|129.55|129.65|129.55|129.65|129.55|1171
1607596040000|2020-12-10 10:27:20|129.6||129.6||129.6||129.6||10
1607596060000|2020-12-10 10:27:40|129.65||129.65||129.65||129.65||1886
1607596070000|2020-12-10 10:27:50|129.7|129.6|129.65|129.5|129.7|129.6|129.55|129.5|3739
1607596080000|2020-12-10 10:28:00|||||||||22840
1607596090000|2020-12-10 10:28:10|||||||||1142
1607596100000|2020-12-10 10:28:20||129.55||129.5||129.55||129.5|4206
1607596110000|2020-12-10 10:28:30|||||||||3444
1607596140000|2020-12-10 10:29:00|129.6|129.45|129.5|129.45|129.6|129.5|129.5|129.4|9957
1607596150000|2020-12-10 10:29:10||129.4||129.4||129.4||129.4|2000
1607596160000|2020-12-10 10:29:20|129.55|129.45|129.6|129.45|129.6|129.5|129.5|129.4|18087
1607596170000|2020-12-10 10:29:30|129.55||129.6||129.6||129.55||479
1607596180000|2020-12-10 10:29:40|129.55|129.4|129.55|129.45|129.55|129.45|129.45|129.4|38000
1607596190000|2020-12-10 10:29:50||129.5||129.45||129.5||129.45|2920
1607596200000|2020-12-10 10:30:00|||||||||275
1607596210000|2020-12-10 10:30:10|129.5|129.4|129.5|129.4|129.5|129.45|129.45|129.4|12514
1607596220000|2020-12-10 10:30:20|||||||||1778
1607596250000|2020-12-10 10:30:50|||||||||50
1607596270000|2020-12-10 10:31:10|129.55|129.45|129.5|129.4|129.55|129.45|129.5|129.4|2676
1607596280000|2020-12-10 10:31:20|129.45|129.35|129.4|129.3|129.45|129.35|129.4|129.3|9403
1607596300000|2020-12-10 10:31:40|||||||||546
1607596310000|2020-12-10 10:31:50|||||||||549
1607596320000|2020-12-10 10:32:00|129.45|129.35|129.45|129.3|129.5|129.45|129.45|129.3|8471
1607596330000|2020-12-10 10:32:10|||||||||249
1607596340000|2020-12-10 10:32:20||129.35||129.35||129.35||129.35|469
1607596350000|2020-12-10 10:32:30|129.5|129.4|129.55|129.45|129.55|129.45|129.5|129.4|5309
1607596360000|2020-12-10 10:32:40|129.6|129.5|129.6|129.5|129.6|129.5|129.6|129.5|3795
1607596370000|2020-12-10 10:32:50|129.65|129.55|129.65|129.5|129.65|129.55|129.65|129.5|3517
1607596390000|2020-12-10 10:33:10|129.6||129.6||129.65||129.6||113
1607596400000|2020-12-10 10:33:20|||||||||782
1607596410000|2020-12-10 10:33:30|129.65||129.65||129.65||129.65||263
1607596420000|2020-12-10 10:33:40|||||||||109
1607596430000|2020-12-10 10:33:50|||||||||30933
1607596440000|2020-12-10 10:34:00|||||||||2980
1607596460000|2020-12-10 10:34:20|129.6|129.45|129.5|129.35|129.6|129.45|129.45|129.3|16291
1607596480000|2020-12-10 10:34:40||129.3||129.35||129.35||129.3|167
1607596520000|2020-12-10 10:35:20|||||||||473
1607596530000|2020-12-10 10:35:30||129.4||129.35||129.4||129.35|0
1607596590000|2020-12-10 10:36:30|||||||||7675
1607596620000|2020-12-10 10:37:00|129.45||129.4||129.45||129.4||441
1607596630000|2020-12-10 10:37:10|129.35|129.3|129.35|129.3|129.35|129.3|129.35|129.3|4974
1607596640000|2020-12-10 10:37:20|||||||||1590
1607596660000|2020-12-10 10:37:40|||||||||550
1607596670000|2020-12-10 10:37:50|129.3|129.25|129.5|129.4|129.5|129.4|129.3|129.25|10754
1607596680000|2020-12-10 10:38:00|129.55|129.45|129.5|129.4|129.6|129.45|129.5|129.4|32301
1607596690000|2020-12-10 10:38:10|129.45|129.35|129.35|129.25|129.45|129.35|129.35|129.25|4336
1607596710000|2020-12-10 10:38:30|129.4|129.3|129.35|129.25|129.4|129.3|129.3|129.25|13881
1607596720000|2020-12-10 10:38:40|129.4|129.3|129.4|129.3|129.4|129.3|129.4|129.3|2574
1607596730000|2020-12-10 10:38:50|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|1
1607596740000|2020-12-10 10:39:00|129.5|129.4|129.5|129.4|129.55|129.45|129.5|129.4|2947
1607596750000|2020-12-10 10:39:10|129.55||129.55||129.55||129.55||7743
1607596760000|2020-12-10 10:39:20|129.6|129.45|129.5|129.35|129.6|129.5|129.5|129.35|50063
1607596770000|2020-12-10 10:39:30||129.4||129.4||129.4||129.4|0
1607596790000|2020-12-10 10:39:50|129.55|129.45|129.5|129.4|129.6|129.45|129.5|129.4|3357
1607596820000|2020-12-10 10:40:20|129.55|129.45|129.7|129.55|129.7|129.55|129.55|129.45|10615
1607596830000|2020-12-10 10:40:30|129.65||129.7||129.7||129.65||80
1607596850000|2020-12-10 10:40:50|||||||||531
1607596860000|2020-12-10 10:41:00|129.75|129.6|129.8|129.65|129.8|129.65|129.75|129.6|6746
1607596870000|2020-12-10 10:41:10|129.85|129.7|129.8|129.7|129.85|129.75|129.8|129.7|7838
1607596890000|2020-12-10 10:41:30|||||||||380
1607596900000|2020-12-10 10:41:40|||||||||386
1607596910000|2020-12-10 10:41:50|||||||||203
1607596930000|2020-12-10 10:42:10|129.75|129.65|129.75|129.65|129.75|129.65|129.7|129.6|5799
1607596940000|2020-12-10 10:42:20|||||||||776
1607596950000|2020-12-10 10:42:30|129.7|129.6|129.7|129.6|129.7|129.6|129.7|129.6|2458
1607596960000|2020-12-10 10:42:40|||||||||5652
1607596980000|2020-12-10 10:43:00|||||||||527
1607597000000|2020-12-10 10:43:20|129.75|129.65|129.6|129.5|129.8|129.65|129.6|129.5|19062
1607597010000|2020-12-10 10:43:30|129.55|129.45|129.6|129.5|129.6|129.5|129.55|129.45|9675
1607597020000|2020-12-10 10:43:40|||||||||2648
1607597030000|2020-12-10 10:43:50|||||||||15350
1607597050000|2020-12-10 10:44:10|129.55|129.45|129.55|129.45|129.55|129.45|129.5|129.4|4856
1607597060000|2020-12-10 10:44:20|129.6|129.5|129.6|129.45|129.6|129.5|129.55|129.45|9076
1607597080000|2020-12-10 10:44:40|||||||||791
1607597090000|2020-12-10 10:44:50|129.55||129.55||129.55||129.55||3139
1607597100000|2020-12-10 10:45:00|||||||||3785
1607597110000|2020-12-10 10:45:10|129.6|129.5|129.75|129.6|129.75|129.6|129.6|129.5|12561
1607597120000|2020-12-10 10:45:20|129.8|129.65|129.8|129.65|129.8|129.65|129.8|129.65|0
1607597140000|2020-12-10 10:45:40||129.7||129.7||129.7||129.7|3672
1607597150000|2020-12-10 10:45:50|129.75|129.65|129.75|129.6|129.75|129.65|129.7|129.6|13928
1607597160000|2020-12-10 10:46:00||129.65||129.6||129.65||129.6|3908
1607597170000|2020-12-10 10:46:10|||||||||759
1607597180000|2020-12-10 10:46:20|129.8|129.65|129.75|129.6|129.8|129.65|129.75|129.6|65
1607597210000|2020-12-10 10:46:50||129.65||129.65||129.65||129.65|90
1607597230000|2020-12-10 10:47:10|||||||||2655
1607597240000|2020-12-10 10:47:20|||||||||964
1607597250000|2020-12-10 10:47:30|||||||||67
1607597260000|2020-12-10 10:47:40|||||||||931
1607597280000|2020-12-10 10:48:00|129.7|129.6|129.7|129.6|129.7|129.6|129.65|129.55|13624
1607597290000|2020-12-10 10:48:10|129.65|129.55|129.65|129.55|129.65|129.55|129.6|129.55|1046
1607597300000|2020-12-10 10:48:20|129.6|129.5|129.6|129.45|129.6|129.5|129.55|129.35|6344
1607597320000|2020-12-10 10:48:40|129.55|129.5|129.55|129.5|129.6|129.5|129.55|129.5|396
1607597330000|2020-12-10 10:48:50|129.6|129.55|129.65|129.5|129.65|129.55|129.6|129.5|4402
1607597340000|2020-12-10 10:49:00|||||||||8755
1607597350000|2020-12-10 10:49:10||129.55||129.55||129.55||129.55|33
1607597360000|2020-12-10 10:49:20|129.6|129.5|129.6|129.45|129.6|129.5|129.6|129.45|3679
1607597390000|2020-12-10 10:49:50|129.65|129.5|129.6|129.45|129.65|129.5|129.6|129.45|35948
1607597400000|2020-12-10 10:50:00|129.4|129.4|129.55|129.4|129.6|129.4|129.4|129.35|46941
1607597440000|2020-12-10 10:50:40|129.5||129.5||129.5||129.45||0
1607597450000|2020-12-10 10:50:50|||||||||6210
1607597480000|2020-12-10 10:51:20|129.45|129.35|129.45|129.3|129.45|129.35|129.4|129.3|6686
1607597500000|2020-12-10 10:51:40|||||||||13
1607597520000|2020-12-10 10:52:00||129.35||129.35||129.35||129.35|3
1607597530000|2020-12-10 10:52:10|129.4|129.3|129.3|129.25|129.4|129.3|129.3|129.25|2580
1607597540000|2020-12-10 10:52:20|129.25|129.2|129.25|129.15|129.3|129.2|129.25|129.1|5500
1607597580000|2020-12-10 10:53:00|129.2|129.1|129|128.95|129.2|129.1|129|128.95|5869
1607597590000|2020-12-10 10:53:10|128.95|128.9|129|128.9|129|128.9|128.95|128.9|2000
1607597600000|2020-12-10 10:53:20|129.05|128.95|129.05|128.9|129.1|129.05|129.05|128.9|24807
1607597610000|2020-12-10 10:53:30||128.95||128.95||128.95||128.95|290
1607597620000|2020-12-10 10:53:40|||||||||1044
1607597630000|2020-12-10 10:53:50|129.1|129|129.1|128.95|129.1|129|129.1|128.95|0
1607597640000|2020-12-10 10:54:00|129.05||129.05||129.05||129.05||34
1607597650000|2020-12-10 10:54:10|||||||||621
1607597660000|2020-12-10 10:54:20|||||||||900
1607597670000|2020-12-10 10:54:30|||||||||6529
1607597680000|2020-12-10 10:54:40|||||||||497
1607597700000|2020-12-10 10:55:00|||||||||415
1607597710000|2020-12-10 10:55:10|||||||||6633
1607597720000|2020-12-10 10:55:20|129|129|129|128.9|129.05|129|128.95|128.9|14573
1607597740000|2020-12-10 10:55:40|||||||||394
1607597750000|2020-12-10 10:55:50|||||||||18000
1607597770000|2020-12-10 10:56:10|||||||||482
1607597780000|2020-12-10 10:56:20|||||||||397
1607597790000|2020-12-10 10:56:30|129.05|128.95|129.1|129|129.1|129.05|129|128.9|11007
1607597800000|2020-12-10 10:56:40|129.15||129.1||129.15||129.1||0
1607597810000|2020-12-10 10:56:50|129.15|129.05|129.15|129|129.2|129.1|129.1|129|20350
1607597820000|2020-12-10 10:57:00|129.2|129.05|129.15|129|129.2|129.1|129.1|128.95|4187
1607597850000|2020-12-10 10:57:30|||||||||184
1607597880000|2020-12-10 10:58:00|||||||||2100
1607597910000|2020-12-10 10:58:30|129.1|128.95|129.2|129.05|129.2|129.05|129.05|128.9|14190
1607597920000|2020-12-10 10:58:40|129.15|129|129.15|129|129.15|129.05|129.1|129|7609
1607597940000|2020-12-10 10:59:00|129.2|129.05|129.2|129.1|129.2|129.1|129.2|129.05|3769
1607597950000|2020-12-10 10:59:10|129.25|129.15|129.25|129.1|129.25|129.2|129.2|129.1|14752
1607597980000|2020-12-10 10:59:40|||||||||1300
1607598000000|2020-12-10 11:00:00|129.2|129.05|129.15|129.05|129.2|129.05|129.1|129|6369
1607598010000|2020-12-10 11:00:10|129.2|129.1|129.1|129.05|129.2|129.1|129.1|129|9325
1607598020000|2020-12-10 11:00:20|129.15||129.2||129.2||129.15||1710
1607598030000|2020-12-10 11:00:30|129.25|129.1|129.2|129.1|129.25|129.1|129.2|129.1|0
1607598040000|2020-12-10 11:00:40|||||||||750
1607598110000|2020-12-10 11:01:50|||||||||1401
1607598130000|2020-12-10 11:02:10|129.25|129.15|129.25|129.15|129.25|129.15|129.25|129.15|4752
1607598140000|2020-12-10 11:02:20|129.3|129.2|129.25|129.15|129.3|129.2|129.25|129.15|12253
1607598160000|2020-12-10 11:02:40|||||||||536
1607598170000|2020-12-10 11:02:50|129.3||129.3||129.3||129.3||2763
1607598180000|2020-12-10 11:03:00|129.35||129.3||129.35||129.3||40
1607598200000|2020-12-10 11:03:20|||||||||500
1607598210000|2020-12-10 11:03:30|129.35|129.2|129.4|129.25|129.4|129.25|129.35|129.2|16661
1607598220000|2020-12-10 11:03:40|129.45||129.45||129.45||129.45||0
1607598240000|2020-12-10 11:04:00|||||||||1971
1607598250000|2020-12-10 11:04:10|||||||||585
1607598290000|2020-12-10 11:04:50|129.35|129.3|129.35|129.2|129.4|129.35|129.3|129.2|37857
1607598320000|2020-12-10 11:05:20|||||||||3000
1607598330000|2020-12-10 11:05:30|129.4|129.25|129.45|129.35|129.45|129.4|129.35|129.2|18366
1607598340000|2020-12-10 11:05:40|129.5|129.4|129.7|129.5|129.7|129.5|129.5|129.4|7630
1607598350000|2020-12-10 11:05:50|||||||||1885
1607598360000|2020-12-10 11:06:00|129.65||129.65||129.7||129.65||0
1607598380000|2020-12-10 11:06:20|129.7|129.55|129.8|129.6|129.8|129.6|129.7|129.55|3865
1607598390000|2020-12-10 11:06:30|129.75|129.65|129.7|129.55|129.75|129.7|129.65|129.55|13372
1607598400000|2020-12-10 11:06:40|129.75|129.6|129.75|129.55|129.75|129.6|129.65|129.55|4013
1607598410000|2020-12-10 11:06:50|129.7|129.5|129.65|129.55|129.7|129.55|129.6|129.5|7133
1607598420000|2020-12-10 11:07:00|129.7|129.6|129.65|129.55|129.7|129.6|129.65|129.55|3222
1607598460000|2020-12-10 11:07:40|||||||||9585
1607598480000|2020-12-10 11:08:00|129.6|129.6|129.7|129.6|129.7|129.6|129.6|129.5|13572
1607598490000|2020-12-10 11:08:10|129.75||129.75||129.75||129.75||0
1607598500000|2020-12-10 11:08:20|||||||||787
1607598570000|2020-12-10 11:09:30|129.7|129.55|129.65|129.5|129.7|129.55|129.5|129.45|28528
1607598580000|2020-12-10 11:09:40|129.6|129.45|129.55|129.45|129.6|129.45|129.55|129.45|3605
1607598600000|2020-12-10 11:10:00|||||||||1559
1607598630000|2020-12-10 11:10:30|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.35|6564
1607598640000|2020-12-10 11:10:40||129.35||129.35||129.35||129.35|0
1607598650000|2020-12-10 11:10:50||129.4||129.4||129.4||129.35|15
1607598660000|2020-12-10 11:11:00||129.35||129.4||129.4||129.35|100
1607598670000|2020-12-10 11:11:10|129.55|129.45|129.55|129.4|129.6|129.5|129.5|129.35|14967
1607598690000|2020-12-10 11:11:30|||||||||4850
1607598730000|2020-12-10 11:12:10|129.5|129.35|129.4|129.25|129.5|129.35|129.35|129.2|6703
1607598740000|2020-12-10 11:12:20|129.35||129.35||129.35||129.35||0
1607598750000|2020-12-10 11:12:30|||||||||396
1607598780000|2020-12-10 11:13:00|129.4||129.35||129.4||129.35||6359
1607598800000|2020-12-10 11:13:20|||||||||1107
1607598820000|2020-12-10 11:13:40|129.3|129.2|129.25|129.15|129.3|129.2|129.25|129.15|1222
1607598840000|2020-12-10 11:14:00|129.2|129.1|129.15|129|129.2|129.1|129.15|129|6274
1607598850000|2020-12-10 11:14:10||129.05||129.05||129.05||129.05|100
1607598860000|2020-12-10 11:14:20|129.2|129.1|129.15|129|129.2|129.1|129.1|129|3195
1607598880000|2020-12-10 11:14:40|||||||||5889
1607598920000|2020-12-10 11:15:20||129.05||129.05||129.05||129.05|40
1607598930000|2020-12-10 11:15:30|||||||||383
1607598950000|2020-12-10 11:15:50|129.2||129.2||129.2||129.2||1
1607598960000|2020-12-10 11:16:00|||||||||2973
1607598970000|2020-12-10 11:16:10|129.15||129.15||129.15||129.15||412
1607598980000|2020-12-10 11:16:20|||||||||31
1607598990000|2020-12-10 11:16:30|||||||||898
1607599000000|2020-12-10 11:16:40|129.1|129.1|129.15|129.05|129.15|129.1|129.1|129.05|1136
1607599010000|2020-12-10 11:16:50|||||||||556
1607599030000|2020-12-10 11:17:10|129.1|129|129.15|128.95|129.15|129.05|129.05|128.9|22850
1607599040000|2020-12-10 11:17:20|129.1||129.1||129.1||129.1||0
1607599050000|2020-12-10 11:17:30|129.05|128.9|128.9|128.75|129.05|128.9|128.85|128.7|12045
1607599060000|2020-12-10 11:17:40|128.85|128.8|128.9|128.8|128.9|128.8|128.85|128.8|1801
1607599070000|2020-12-10 11:17:50|128.85|128.75|128.9|128.75|128.9|128.75|128.85|128.75|65
1607599080000|2020-12-10 11:18:00|128.95|128.8|128.9|128.75|128.95|128.85|128.9|128.75|6100
1607599090000|2020-12-10 11:18:10|128.85|128.7|128.8|128.7|128.85|128.75|128.75|128.7|8410
1607599110000|2020-12-10 11:18:30||128.65||128.65||128.65||128.65|3748
1607599120000|2020-12-10 11:18:40|128.75|128.6|128.7|128.6|128.75|128.6|128.7|128.6|6593
1607599130000|2020-12-10 11:18:50|||||||||10000
1607599140000|2020-12-10 11:19:00|128.6|128.55|128.6|128.5|128.6|128.55|128.6|128.5|3555
1607599150000|2020-12-10 11:19:10|128.65|128.55|128.9|128.75|128.95|128.8|128.65|128.55|37254
1607599160000|2020-12-10 11:19:20||128.8||128.8||128.8||128.8|4076
1607599180000|2020-12-10 11:19:40|||||||||5550
1607599190000|2020-12-10 11:19:50|128.95|128.85|129|128.85|129|128.9|128.95|128.8|4096
1607599200000|2020-12-10 11:20:00|129.05|128.9|129.1|128.95|129.1|128.95|129.05|128.9|18862
1607599220000|2020-12-10 11:20:20|129.05|129|129.1|129|129.1|129|129.05|128.95|4071
1607599230000|2020-12-10 11:20:30|129.15|129.05|128.95|128.85|129.2|129.1|128.85|128.75|36246
1607599240000|2020-12-10 11:20:40|129|128.8|128.95|128.8|129|128.8|128.95|128.8|0
1607599260000|2020-12-10 11:21:00||128.85||128.8||128.85||128.8|900
1607599270000|2020-12-10 11:21:10|129|128.85|129|128.85|129|128.85|129|128.85|8112
1607599280000|2020-12-10 11:21:20|128.95|128.8|128.95|128.8|128.95|128.8|128.95|128.8|77
1607599290000|2020-12-10 11:21:30|129|128.85|128.95|128.85|129|128.85|128.95|128.8|2000
1607599320000|2020-12-10 11:22:00|129|128.9|129.15|129|129.15|129|129|128.9|12690
1607599340000|2020-12-10 11:22:20|||||||||601
1607599380000|2020-12-10 11:23:00|||||||||1143
1607599420000|2020-12-10 11:23:40|129.05|129.05|129.15|129|129.15|129.05|129.05|129|5672
1607599430000|2020-12-10 11:23:50|129.1|129.05|129.15|129|129.15|129.05|129.1|129|2000
1607599450000|2020-12-10 11:24:10|||||||||2000
1607599490000|2020-12-10 11:24:50|129.1|128.95|129.1|128.9|129.1|128.95|129|128.9|18179
1607599530000|2020-12-10 11:25:30|||||||||761
1607599540000|2020-12-10 11:25:40|129.05|128.85|128.95|128.85|129.05|128.85|128.9|128.8|13270
1607599550000|2020-12-10 11:25:50|||||||||4291
1607599560000|2020-12-10 11:26:00|128.9|128.8|128.9|128.8|128.9|128.85|128.9|128.8|126
1607599570000|2020-12-10 11:26:10|128.85|128.75|128.8|128.65|128.85|128.75|128.8|128.65|3043
1607599600000|2020-12-10 11:26:40|128.75|128.7|128.75|128.65|128.75|128.7|128.7|128.65|3393
1607599610000|2020-12-10 11:26:50|128.8|128.7|128.85|128.7|128.85|128.7|128.8|128.7|10609
1607599620000|2020-12-10 11:27:00|128.8|128.65|128.75|128.65|128.8|128.65|128.7|128.6|1895
1607599630000|2020-12-10 11:27:10|128.7|128.6|128.7|128.55|128.7|128.6|128.7|128.55|1410
1607599640000|2020-12-10 11:27:20|128.65|128.5|128.7|128.55|128.7|128.55|128.6|128.5|2089
1607599670000|2020-12-10 11:27:50|128.75|128.6|128.75|128.55|128.8|128.65|128.75|128.55|3175
1607599680000|2020-12-10 11:28:00|128.8|128.6|128.8|128.65|128.8|128.65|128.8|128.6|0
1607599690000|2020-12-10 11:28:10|128.85||128.85||128.85||128.8||1500
1607599700000|2020-12-10 11:28:20|128.8||128.8||128.8||128.8||176
1607599710000|2020-12-10 11:28:30|128.85|128.7|128.85|128.75|128.85|128.75|128.85|128.7|0
1607599730000|2020-12-10 11:28:50|||||||||2978
1607599740000|2020-12-10 11:29:00|128.8|128.7|128.8|128.65|128.8|128.7|128.8|128.65|7935
1607599750000|2020-12-10 11:29:10|128.75|128.6|128.8|128.65|128.8|128.65|128.7|128.55|2406
1607599770000|2020-12-10 11:29:30|128.6|128.7|128.75|128.6|128.75|128.7|128.6|128.55|94320
1607599780000|2020-12-10 11:29:40||128.55||128.55||128.55||128.55|0
1607599800000|2020-12-10 11:30:00|||||||||2810
1607599810000|2020-12-10 11:30:10|128.7|128.6|128.65|128.55|128.7|128.6|128.65|128.55|5054
1607599830000|2020-12-10 11:30:30|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.5|3698
1607599840000|2020-12-10 11:30:40|||||||||1809
1607599850000|2020-12-10 11:30:50|128.65|128.55|128.75|128.6|128.75|128.65|128.6|128.55|7565
1607599860000|2020-12-10 11:31:00||128.65||128.65||128.65||128.65|3003
1607599870000|2020-12-10 11:31:10|||||||||22216
1607599890000|2020-12-10 11:31:30|||||||||1553
1607599960000|2020-12-10 11:32:40|||||||||18
1607600020000|2020-12-10 11:33:40|128.7|128.6|128.65|128.55|128.7|128.6|128.6|128.5|15717
1607600030000|2020-12-10 11:33:50|128.7|128.6|128.75|128.65|128.75|128.65|128.7|128.6|4162
1607600040000|2020-12-10 11:34:00|128.7|128.6|128.7|128.6|128.7|128.6|128.7|128.55|5171
1607600050000|2020-12-10 11:34:10||128.55||128.6||128.6||128.55|247
1607600060000|2020-12-10 11:34:20|128.75|128.65|128.85|128.7|128.85|128.7|128.75|128.65|6672
1607600070000|2020-12-10 11:34:30|128.9|128.75|128.9|128.75|128.9|128.75|128.9|128.75|231
1607600090000|2020-12-10 11:34:50|128.85|128.8|128.9|128.75|128.9|128.8|128.85|128.75|3695
1607600110000|2020-12-10 11:35:10|||||||||1150
1607600120000|2020-12-10 11:35:20|128.85||128.85||128.85||128.85||0
1607600130000|2020-12-10 11:35:30|128.9|128.8|128.75|128.65|128.9|128.8|128.75|128.65|10181
1607600150000|2020-12-10 11:35:50|128.8|128.7|128.85|128.75|128.85|128.75|128.75|128.7|13733
1607600160000|2020-12-10 11:36:00|128.9|128.8|128.9|128.75|128.9|128.8|128.9|128.75|1019
1607600170000|2020-12-10 11:36:10||128.8||128.8||128.8||128.75|2
1607600190000|2020-12-10 11:36:30|128.95|128.75|128.85|128.7|128.95|128.75|128.8|128.65|4138
1607600200000|2020-12-10 11:36:40|128.8|128.75|128.85|128.7|128.85|128.75|128.8|128.6|5010
1607600210000|2020-12-10 11:36:50|128.8||128.8||128.8||128.8||805
1607600220000|2020-12-10 11:37:00|128.75|128.65|128.7|128.6|128.75|128.65|128.7|128.6|5203
1607600230000|2020-12-10 11:37:10||128.55||128.55||128.55||128.55|2
1607600240000|2020-12-10 11:37:20|128.65|128.5|128.65|128.5|128.65|128.5|128.65|128.5|0
1607600250000|2020-12-10 11:37:30|128.6|128.55|128.8|128.65|128.8|128.65|128.6|128.55|18657
1607600260000|2020-12-10 11:37:40|128.85|128.7|128.8|128.65|128.85|128.7|128.8|128.65|1939
1607600280000|2020-12-10 11:38:00|128.85|128.7|128.85|128.7|128.85|128.7|128.85|128.7|408
1607600290000|2020-12-10 11:38:10|||||||||1150
1607600320000|2020-12-10 11:38:40|||||||||35000
1607600340000|2020-12-10 11:39:00|128.8|128.75|128.9|128.75|128.95|128.75|128.8|128.7|19642
1607600350000|2020-12-10 11:39:10|128.85|128.7|128.8|128.65|128.85|128.7|128.75|128.6|14975
1607600360000|2020-12-10 11:39:20|128.75|128.6|128.8|128.6|128.8|128.6|128.65|128.55|7104
1607600400000|2020-12-10 11:40:00|||||||||2366
1607600410000|2020-12-10 11:40:10||128.65||128.65||128.65||128.65|720
1607600420000|2020-12-10 11:40:20||128.7||128.7||128.7||128.7|0
1607600430000|2020-12-10 11:40:30|128.85|128.75|128.8|128.7|128.9|128.75|128.8|128.7|13980
1607600460000|2020-12-10 11:41:00|128.85|128.75|128.9|128.75|128.9|128.75|128.85|128.75|973
1607600470000|2020-12-10 11:41:10|128.95||128.95||128.95||128.85||712
1607600520000|2020-12-10 11:42:00|||||||||162
1607600530000|2020-12-10 11:42:10|129|128.8|129.1|128.95|129.1|129|128.95|128.8|71200
1607600540000|2020-12-10 11:42:20||129||129||129||129|1798
1607600550000|2020-12-10 11:42:30|129.15||129.15||129.2||129.1||4918
1607600560000|2020-12-10 11:42:40||129.05||129.05||129.05||129.05|165
1607600570000|2020-12-10 11:42:50|129.1|129|129.05|128.9|129.1|129|129|128.9|790
1607600580000|2020-12-10 11:43:00|129.1|128.95|129.15|129|129.2|129|129.05|128.95|6875
1607600590000|2020-12-10 11:43:10|129.1|128.95|129.05|128.95|129.1|128.95|129.05|128.9|7000
1607600610000|2020-12-10 11:43:30|129.1|129|129.1|128.95|129.15|129.05|129.1|128.95|16813
1607600620000|2020-12-10 11:43:40|129.15|129|129.15|129.05|129.2|129.05|129.15|129|6100
1607600660000|2020-12-10 11:44:20|129.1|129|129.15|129|129.15|129|129.1|128.95|993
1607600670000|2020-12-10 11:44:30||129.05||129.05||129.05||129.05|1534
1607600680000|2020-12-10 11:44:40||129||129.05||129.05||129|0
1607600710000|2020-12-10 11:45:10|129.2|129.1|129.3|129.2|129.3|129.2|129.15|129.05|30213
1607600720000|2020-12-10 11:45:20||129.15||129.15||129.15||129.15|19
1607600730000|2020-12-10 11:45:30||129.2||129.2||129.2||129.2|192
1607600750000|2020-12-10 11:45:50|129.35|129.25|129.5|129.35|129.5|129.35|129.35|129.25|8316
1607600760000|2020-12-10 11:46:00||129.4||129.4||129.4||129.4|365
1607600770000|2020-12-10 11:46:10|129.55|129.45|129.6|129.5|129.6|129.5|129.5|129.4|6305
1607600780000|2020-12-10 11:46:20|129.55|129.55|129.6|129.5|129.6|129.55|129.55|129.5|3240
1607600790000|2020-12-10 11:46:30|129.55|129.45|129.55|129.4|129.55|129.45|129.55|129.35|15290
1607600800000|2020-12-10 11:46:40|||||||||46
1607600810000|2020-12-10 11:46:50|129.5|129.35|129.45|129.35|129.5|129.35|129.45|129.35|3315
1607600820000|2020-12-10 11:47:00|||||||||359
1607600830000|2020-12-10 11:47:10|||||||||4644
1607600840000|2020-12-10 11:47:20|||||||||18269
1607600850000|2020-12-10 11:47:30|129.4|129.3|129.5|129.3|129.5|129.3|129.35|129.2|12622
1607600860000|2020-12-10 11:47:40|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|0
1607600870000|2020-12-10 11:47:50|129.5||129.55||129.55||129.5||330
1607600890000|2020-12-10 11:48:10|||||||||3869
1607600900000|2020-12-10 11:48:20|||||||||667
1607600910000|2020-12-10 11:48:30|||||||||45000
1607600920000|2020-12-10 11:48:40||129.4||129.4||129.4||129.4|15155
1607600930000|2020-12-10 11:48:50|129.35|129.35|129.35|129.25|129.5|129.35|129.35|129.25|18336
1607600940000|2020-12-10 11:49:00|||||||||779
1607600960000|2020-12-10 11:49:20|||||||||6500
1607600970000|2020-12-10 11:49:30|129.3|129.2|129.3|129.2|129.3|129.25|129.2|129.1|11765
1607600980000|2020-12-10 11:49:40|129.25|129.15|129.2|129.1|129.25|129.15|129.2|129.1|3025
1607600990000|2020-12-10 11:49:50|129.15|129.05|129.2|129.05|129.2|129.1|129.15|129.05|2678
1607601000000|2020-12-10 11:50:00|||||||||1416
1607601020000|2020-12-10 11:50:20|129.25|129.1|129.3|129.1|129.35|129.2|129.25|129.1|5813
1607601040000|2020-12-10 11:50:40|129.25||129.2||129.25||129.2||231
1607601070000|2020-12-10 11:51:10|129.25||129.25||129.25||129.25||3130
1607601080000|2020-12-10 11:51:20|||||||||5000
1607601090000|2020-12-10 11:51:30|129.2||129.25||129.25||129.2||446
1607601100000|2020-12-10 11:51:40|129.3|129.15|129.35|129.25|129.35|129.25|129.3|129.15|7295
1607601110000|2020-12-10 11:51:50|129.4|129.3|129.35|129.25|129.4|129.3|129.35|129.25|7248
1607601120000|2020-12-10 11:52:00|129.4|129.3|129.35|129.25|129.4|129.3|129.35|129.25|2841
1607601130000|2020-12-10 11:52:10|||||||||5587
1607601140000|2020-12-10 11:52:20|129.4|129.3|129.45|129.3|129.45|129.3|129.35|129.25|19250
1607601150000|2020-12-10 11:52:30|129.35|129.35|129.45|129.3|129.5|129.4|129.35|129.25|19340
1607601170000|2020-12-10 11:52:50|129.5|129.35|129.55|129.4|129.6|129.5|129.5|129.35|15465
1607601180000|2020-12-10 11:53:00|||||||||1537
1607601230000|2020-12-10 11:53:50|129.6|129.45|129.55|129.45|129.6|129.45|129.55|129.4|902
1607601240000|2020-12-10 11:54:00|129.5|129.4|129.45|129.3|129.5|129.4|129.45|129.3|3342
1607601270000|2020-12-10 11:54:30|||||||||214
1607601310000|2020-12-10 11:55:10|129.5|129.35|129.55|129.4|129.55|129.45|129.45|129.35|9711
1607601320000|2020-12-10 11:55:20|129.6|129.45|129.55|129.4|129.7|129.55|129.5|129.4|23477
1607601330000|2020-12-10 11:55:30|||||||||782
1607601350000|2020-12-10 11:55:50|129.6|129.45|129.65|129.5|129.7|129.5|129.6|129.45|4887
1607601370000|2020-12-10 11:56:10|||||||||1400
1607601400000|2020-12-10 11:56:40|129.55|129.55|129.65|129.5|129.7|129.55|129.55|129.5|9955
1607601410000|2020-12-10 11:56:50|||||||||2894
1607601430000|2020-12-10 11:57:10|129.7|129.55|129.6|129.45|129.7|129.55|129.55|129.4|18283
1607601450000|2020-12-10 11:57:30|129.4|129.4|129.55|129.4|129.65|129.4|129.4|129.35|42197
1607601460000|2020-12-10 11:57:40|129.6|129.45|129.65|129.5|129.65|129.5|129.6|129.45|0
1607601480000|2020-12-10 11:58:00|||||||||1
1607601490000|2020-12-10 11:58:10|129.7||129.7||129.7||129.65||2026
1607601500000|2020-12-10 11:58:20|129.75||129.75||129.75||129.75||0
1607601510000|2020-12-10 11:58:30|129.7||129.75||129.75||129.7||0
1607601520000|2020-12-10 11:58:40|129.7||129.7||129.7||129.7||1000
1607601570000|2020-12-10 11:59:30|129.75|129.55|129.8|129.65|129.8|129.7|129.75|129.55|3696
1607601580000|2020-12-10 11:59:40|129.75|129.6|129.75|129.6|129.75|129.6|129.75|129.6|3725
1607601600000|2020-12-10 12:00:00|129.7|129.55|129.6|129.5|129.7|129.55|129.6|129.5|19179
1607601610000|2020-12-10 12:00:10|129.55|129.55|129.6|129.5|129.6|129.55|129.55|129.5|5686
1607601620000|2020-12-10 12:00:20|129.65|129.55|129.75|129.55|129.75|129.55|129.65|129.55|23316
1607601630000|2020-12-10 12:00:30||129.5||129.55||129.55||129.5|0
1607601650000|2020-12-10 12:00:50|||||||||300
1607601670000|2020-12-10 12:01:10|129.7|129.6|129.8|129.65|129.8|129.65|129.7|129.6|1591
1607601680000|2020-12-10 12:01:20|129.85||129.8||129.85||129.8||3879
1607601690000|2020-12-10 12:01:30|||||||||947
1607601700000|2020-12-10 12:01:40|129.85|129.7|129.85|129.75|129.9|129.75|129.85|129.7|2045
1607601710000|2020-12-10 12:01:50|||||||||662
1607601720000|2020-12-10 12:02:00|129.8|129.7|129.8|129.65|129.85|129.7|129.75|129.65|9081
1607601730000|2020-12-10 12:02:10|129.85|129.7|129.8|129.7|129.85|129.75|129.8|129.7|4919
1607601740000|2020-12-10 12:02:20|129.75|129.65|129.8|129.65|129.8|129.7|129.75|129.65|3563
1607601760000|2020-12-10 12:02:40|129.75|129.7|129.85|129.7|129.85|129.7|129.75|129.7|7100
1607601770000|2020-12-10 12:02:50|129.9|129.75|129.95|129.8|129.95|129.8|129.9|129.7|9774
1607601780000|2020-12-10 12:03:00|129.9||129.9||129.9||129.9||1331
1607601790000|2020-12-10 12:03:10|129.95||129.9||129.95||129.9||15
1607601800000|2020-12-10 12:03:20|129.85|129.75|129.8|129.7|129.85|129.75|129.75|129.65|10066
1607601810000|2020-12-10 12:03:30|129.75|129.65|129.7|129.55|129.75|129.65|129.7|129.5|5470
1607601820000|2020-12-10 12:03:40||129.5||129.5||129.5||129.5|5
1607601860000|2020-12-10 12:04:20|||||||||1802
1607601890000|2020-12-10 12:04:50|||||||||1858
1607601910000|2020-12-10 12:05:10|||||||||500
1607601920000|2020-12-10 12:05:20|||||||||1300
1607601930000|2020-12-10 12:05:30|129.75|129.55|129.7|129.55|129.75|129.65|129.5|129.45|32463
1607601970000|2020-12-10 12:06:10|129.65|129.5|129.65|129.5|129.65|129.55|129.65|129.5|5898
1607601980000|2020-12-10 12:06:20|129.6|129.55|129.6|129.5|129.65|129.55|129.6|129.45|8263
1607601990000|2020-12-10 12:06:30|129.55|129.45|129.55|129.4|129.55|129.45|129.55|129.4|2941
1607602020000|2020-12-10 12:07:00|||||||||46666
1607602060000|2020-12-10 12:07:40|||||||||3860
1607602070000|2020-12-10 12:07:50|||||||||462
1607602120000|2020-12-10 12:08:40|||||||||474
1607602130000|2020-12-10 12:08:50|||||||||452
1607602140000|2020-12-10 12:09:00|||||||||1590
1607602150000|2020-12-10 12:09:10|||||||||764
1607602160000|2020-12-10 12:09:20|||||||||451
1607602180000|2020-12-10 12:09:40|129.6|129.45|129.65|129.5|129.65|129.55|129.6|129.45|16033
1607602190000|2020-12-10 12:09:50|129.7|129.55|129.8|129.7|129.8|129.7|129.7|129.55|5014
1607602200000|2020-12-10 12:10:00|129.85|129.75|129.85|129.75|129.85|129.75|129.85|129.75|5186
1607602210000|2020-12-10 12:10:10|129.8|129.7|129.8|129.7|129.8|129.7|129.8|129.65|1201
1607602220000|2020-12-10 12:10:20|129.75|129.65|129.75|129.6|129.8|129.65|129.7|129.55|9577
1607602240000|2020-12-10 12:10:40|129.8|129.65|129.8|129.65|129.8|129.65|129.8|129.65|1035
1607602250000|2020-12-10 12:10:50|129.85|129.7|129.8|129.65|129.85|129.75|129.8|129.65|7071
1607602260000|2020-12-10 12:11:00|129.85|129.7|129.85|129.7|129.85|129.7|129.85|129.7|2096
1607602280000|2020-12-10 12:11:20|129.8|129.65|129.75|129.6|129.8|129.65|129.65|129.55|11245
1607602290000|2020-12-10 12:11:30|129.8|129.65|129.85|129.7|129.85|129.7|129.8|129.65|5271
1607602300000|2020-12-10 12:11:40|129.8|129.65|129.7|129.55|129.8|129.65|129.7|129.5|5218
1607602310000|2020-12-10 12:11:50|129.65|129.5|129.7|129.5|129.7|129.5|129.6|129.5|2584
1607602330000|2020-12-10 12:12:10|129.65|129.45|129.6|129.4|129.65|129.45|129.5|129.4|5269
1607602360000|2020-12-10 12:12:40||129.45||129.45||129.45||129.45|81
1607602420000|2020-12-10 12:13:40||129.5||129.45||129.5||129.45|1262
1607602430000|2020-12-10 12:13:50|||||||||451
1607602450000|2020-12-10 12:14:10|129.55||129.55||129.55||129.55||0
1607602460000|2020-12-10 12:14:20|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|10732
1607602480000|2020-12-10 12:14:40|||||||||1152
1607602490000|2020-12-10 12:14:50|129.55|129.45|129.55|129.45|129.6|129.45|129.55|129.4|6431
1607602510000|2020-12-10 12:15:10||129.4||129.45||129.45||129.4|3087
1607602530000|2020-12-10 12:15:30|||||||||40218
1607602540000|2020-12-10 12:15:40|||||||||350
1607602550000|2020-12-10 12:15:50|129.5|129.4|129.55|129.4|129.55|129.4|129.45|129.35|4063
1607602570000|2020-12-10 12:16:10|||||||||221
1607602580000|2020-12-10 12:16:20|129.5|129.35|129.5|129.4|129.55|129.4|129.5|129.35|1402
1607602590000|2020-12-10 12:16:30|||||||||3861
1607602600000|2020-12-10 12:16:40|129.55|129.45|129.55|129.45|129.55|129.45|129.55|129.45|22362
1607602610000|2020-12-10 12:16:50|129.4|129.4|129.55|129.5|129.55|129.5|129.4|129.35|18778
1607602620000|2020-12-10 12:17:00|||||||||761
1607602630000|2020-12-10 12:17:10|129.6||129.65||129.65||129.55||427
1607602640000|2020-12-10 12:17:20|129.6|129.55|129.45|129.4|129.6|129.55|129.45|129.4|8728
1607602650000|2020-12-10 12:17:30|129.4|129.35|129.5|129.35|129.5|129.35|129.4|129.35|2068
1607602660000|2020-12-10 12:17:40|129.45||129.45||129.5||129.45||0
1607602670000|2020-12-10 12:17:50|129.4|129.3|129.35|129.2|129.4|129.3|129.35|129.15|4953
1607602690000|2020-12-10 12:18:10|129.3|129.25|129.4|129.3|129.4|129.3|129.3|129.25|10451
1607602700000|2020-12-10 12:18:20|129.45|129.35|129.45|129.35|129.45|129.35|129.45|129.35|1111
1607602710000|2020-12-10 12:18:30|129.4||129.45||129.5||129.4||233
1607602720000|2020-12-10 12:18:40|129.5|129.4|129.5|129.4|129.5|129.4|129.5|129.4|3390
1607602750000|2020-12-10 12:19:10|129.55|129.45|129.55|129.45|129.55|129.45|129.55|129.45|5237
1607602780000|2020-12-10 12:19:40|129.45|129.4|129.45|129.4|129.45|129.4|129.45|129.4|16142
1607602790000|2020-12-10 12:19:50|||||||||25077
1607602800000|2020-12-10 12:20:00|129.4|129.35|129.4|129.3|129.4|129.35|129.4|129.25|5073
1607602810000|2020-12-10 12:20:10|129.3|129.25|129.4|129.25|129.4|129.3|129.3|129.2|31042
1607602820000|2020-12-10 12:20:20|||||||||10000
1607602830000|2020-12-10 12:20:30|129.35|129.2|129.25|129.1|129.35|129.2|129.25|129.1|3453
1607602860000|2020-12-10 12:21:00|||||||||8800
1607602880000|2020-12-10 12:21:20|129.1|129.15|129.15|129.05|129.25|129.15|129.1|129.05|9878
1607602890000|2020-12-10 12:21:30||129||129.05||129.05||129|0
1607602910000|2020-12-10 12:21:50|129.1|129.1|129.25|129.1|129.25|129.1|129.1|129.05|10125
1607602920000|2020-12-10 12:22:00||129.05||129.1||129.1||129.05|0
1607602930000|2020-12-10 12:22:10|||||||||606
1607602950000|2020-12-10 12:22:30|||||||||133
1607602970000|2020-12-10 12:22:50|129.1|129.05|129.1|129|129.1|129.05|129.1|129|48470
1607602980000|2020-12-10 12:23:00|129.15|128.95|129|128.9|129.15|128.95|129|128.9|2198
1607602990000|2020-12-10 12:23:10|129.05|128.85|129.05|128.9|129.05|128.9|129.05|128.85|1000
1607603040000|2020-12-10 12:24:00|||||||||2825
1607603050000|2020-12-10 12:24:10|||||||||6404
1607603100000|2020-12-10 12:25:00||128.95||128.95||128.95||128.95|9994
1607603110000|2020-12-10 12:25:10|128.9|128.9|129.05|128.9|129.05|128.9|128.9|128.85|22705
1607603120000|2020-12-10 12:25:20|129|128.85|128.85|128.7|129.05|128.85|128.75|128.6|5702
1607603130000|2020-12-10 12:25:30|128.9|128.65|128.95|128.75|129.05|128.85|128.9|128.65|12044
1607603160000|2020-12-10 12:26:00||128.8||128.85||128.85||128.8|1
1607603170000|2020-12-10 12:26:10|||||||||1386
1607603190000|2020-12-10 12:26:30||128.9||128.85||128.9||128.85|1071
1607603200000|2020-12-10 12:26:40|||||||||500
1607603210000|2020-12-10 12:26:50|||||||||439
1607603220000|2020-12-10 12:27:00|||||||||2525
1607603240000|2020-12-10 12:27:20|||||||||466
1607603280000|2020-12-10 12:28:00|128.9|128.8|128.85|128.7|128.9|128.8|128.85|128.7|16743
1607603290000|2020-12-10 12:28:10|128.8||128.8||128.8||128.8||0
1607603300000|2020-12-10 12:28:20|||||||||5646
1607603320000|2020-12-10 12:28:40|128.85|128.75|128.85|128.7|128.85|128.75|128.85|128.7|4256
1607603340000|2020-12-10 12:29:00|128.8|128.65|128.8|128.65|128.85|128.65|128.7|128.55|15414
1607603350000|2020-12-10 12:29:10|128.85|128.7|128.85|128.75|128.85|128.75|128.85|128.7|4644
1607603360000|2020-12-10 12:29:20|||||||||2
1607603370000|2020-12-10 12:29:30|128.8|128.7|128.8|128.7|128.8|128.7|128.8|128.65|2816
1607603380000|2020-12-10 12:29:40|||||||||1154
1607603390000|2020-12-10 12:29:50|||||||||13175
1607603430000|2020-12-10 12:30:30|||||||||4393
1607603450000|2020-12-10 12:30:50|128.75|128.65|128.7|128.6|128.75|128.65|128.7|128.6|10810
1607603460000|2020-12-10 12:31:00|||||||||1162
1607603470000|2020-12-10 12:31:10|128.75|128.65|128.75|128.6|128.8|128.75|128.75|128.6|14793
1607603480000|2020-12-10 12:31:20|128.7|128.65|128.75|128.65|128.75|128.65|128.7|128.65|5277
1607603500000|2020-12-10 12:31:40|128.8||128.75||128.8||128.75||8521
1607603510000|2020-12-10 12:31:50|||||||||435
1607603530000|2020-12-10 12:32:10|||||||||10000
1607603540000|2020-12-10 12:32:20|128.8|128.7|128.75|128.65|128.8|128.7|128.7|128.6|18372
1607603550000|2020-12-10 12:32:30|128.8|128.7|128.8|128.7|128.8|128.7|128.8|128.7|3571
1607603560000|2020-12-10 12:32:40|128.85|128.75|128.85|128.7|128.85|128.75|128.85|128.7|3437
1607603570000|2020-12-10 12:32:50|||||||||559
1607603590000|2020-12-10 12:33:10|128.8|128.65|128.75|128.6|128.8|128.7|128.75|128.6|2717
1607603610000|2020-12-10 12:33:30|128.7|128.65|128.55|128.5|128.7|128.65|128.55|128.5|10608
1607603620000|2020-12-10 12:33:40|128.5|128.45|128.5|128.35|128.5|128.45|128.5|128.35|9187
1607603630000|2020-12-10 12:33:50||128.4||128.35||128.4||128.35|0
1607603640000|2020-12-10 12:34:00||128.4||128.4||128.4||128.4|4200
1607603660000|2020-12-10 12:34:20|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.35|3154
1607603670000|2020-12-10 12:34:30|||||||||1635
1607603680000|2020-12-10 12:34:40|128.4|128.3|128.3|128.25|128.4|128.3|128.3|128.25|4519
1607603690000|2020-12-10 12:34:50|128.25|128.2|128.3|128.2|128.35|128.25|128.25|128.2|13458
1607603700000|2020-12-10 12:35:00|128.25|128.15|128.25|128.15|128.25|128.15|128.2|128.15|6349
1607603710000|2020-12-10 12:35:10|128.3|128.2|128.4|128.25|128.4|128.25|128.3|128.2|14174
1607603730000|2020-12-10 12:35:30||128.3||128.25||128.3||128.25|1
1607603760000|2020-12-10 12:36:00||128.3||128.25||128.3||128.25|2350
1607603810000|2020-12-10 12:36:50|||||||||44536
1607603820000|2020-12-10 12:37:00|||||||||1545
1607603840000|2020-12-10 12:37:20|||||||||5975
1607603860000|2020-12-10 12:37:40|||||||||3871
1607603870000|2020-12-10 12:37:50|128.45|128.3|128.45|128.3|128.5|128.35|128.45|128.3|10323
1607603880000|2020-12-10 12:38:00|128.5||128.45||128.5||128.45||0
1607603890000|2020-12-10 12:38:10|128.35|128.35|128.45|128.35|128.45|128.35|128.35|128.35|24758
1607603900000|2020-12-10 12:38:20|||||||||317
1607603910000|2020-12-10 12:38:30|128.4|128.3|128.35|128.25|128.4|128.3|128.35|128.2|21527
1607603920000|2020-12-10 12:38:40|128.3|128.2|128.3|128.15|128.3|128.25|128.25|128.15|6151
1607603930000|2020-12-10 12:38:50|128.35|128.2|128.35|128.2|128.35|128.2|128.35|128.2|6571
1607603950000|2020-12-10 12:39:10|128.4|128.25|128.4|128.3|128.4|128.3|128.4|128.25|5026
1607603960000|2020-12-10 12:39:20|128.35|128.25|128.35|128.3|128.35|128.3|128.35|128.2|420
1607603970000|2020-12-10 12:39:30|128.4|128.35|128.4|128.3|128.4|128.35|128.4|128.3|6679
1607603990000|2020-12-10 12:39:50|128.45|128.35|128.45|128.4|128.45|128.4|128.45|128.35|18878
1607604000000|2020-12-10 12:40:00|128.4|128.35|128.45|128.35|128.45|128.35|128.4|128.35|3872
1607604010000|2020-12-10 12:40:10|128.5|128.4|128.55|128.45|128.55|128.45|128.5|128.4|13654
1607604020000|2020-12-10 12:40:20|128.6|128.5|128.5|128.3|128.65|128.5|128.5|128.3|10314
1607604040000|2020-12-10 12:40:40|128.45|128.35|128.5|128.35|128.5|128.35|128.45|128.35|1100
1607604050000|2020-12-10 12:40:50|||||||||1566
1607604060000|2020-12-10 12:41:00|128.45||128.45||128.45||128.45||4
1607604080000|2020-12-10 12:41:20|128.4|128.3|128.4|128.3|128.45|128.35|128.4|128.3|3074
1607604090000|2020-12-10 12:41:30|128.45|128.35|128.45|128.3|128.5|128.35|128.45|128.3|4164
1607604120000|2020-12-10 12:42:00||128.35||128.35||128.35||128.35|1260
1607604130000|2020-12-10 12:42:10|||||||||261
1607604150000|2020-12-10 12:42:30|128.5|128.4|128.6|128.45|128.6|128.45|128.5|128.4|7360
1607604160000|2020-12-10 12:42:40|128.55||128.55||128.55||128.55||0
1607604170000|2020-12-10 12:42:50|128.6||128.6||128.65||128.6||100
1607604180000|2020-12-10 12:43:00|||||||||37
1607604190000|2020-12-10 12:43:10|||||||||2062
1607604210000|2020-12-10 12:43:30|128.55|128.5|128.55|128.45|128.55|128.5|128.5|128.45|1491
1607604220000|2020-12-10 12:43:40|||||||||1092
1607604230000|2020-12-10 12:43:50|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.5|2906
1607604240000|2020-12-10 12:44:00|||||||||2334
1607604270000|2020-12-10 12:44:30|128.55|128.45|128.6|128.5|128.6|128.5|128.55|128.45|2372
1607604290000|2020-12-10 12:44:50|128.65|128.55|128.65|128.5|128.65|128.55|128.65|128.5|3005
1607604300000|2020-12-10 12:45:00|128.7|128.55|128.7|128.6|128.7|128.6|128.7|128.55|4052
1607604310000|2020-12-10 12:45:10|||||||||3750
1607604320000|2020-12-10 12:45:20|128.65|128.55|129|128.8|129|128.8|128.65|128.5|27507
1607604330000|2020-12-10 12:45:30|129.05|128.85|129.15|128.95|129.2|129.15|129|128.85|22015
1607604340000|2020-12-10 12:45:40|129.1|128.9|129.05|128.9|129.1|128.95|129.05|128.9|0
1607604350000|2020-12-10 12:45:50|129|128.85|128.95|128.8|129|128.85|128.95|128.8|12876
1607604360000|2020-12-10 12:46:00|128.9|128.75|129.05|128.8|129.05|128.8|128.75|128.6|23378
1607604370000|2020-12-10 12:46:10|129.1|128.85|129.05|128.9|129.1|128.95|129.05|128.85|3913
1607604380000|2020-12-10 12:46:20|129.1|128.95|129.15|128.95|129.15|128.95|129.1|128.95|0
1607604390000|2020-12-10 12:46:30|129.1|129|129.05|128.9|129.1|129|129.05|128.9|762
1607604400000|2020-12-10 12:46:40|129|128.95|129|128.9|129|128.95|128.95|128.85|3897
1607604410000|2020-12-10 12:46:50|128.95|128.85|128.95|128.8|128.95|128.85|128.95|128.8|2436
1607604430000|2020-12-10 12:47:10|129|128.85|129.05|128.9|129.1|128.9|129|128.85|2688
1607604440000|2020-12-10 12:47:20|129|128.85|128.95|128.7|129|128.85|128.85|128.7|14686
1607604450000|2020-12-10 12:47:30|128.9|128.75|128.85|128.65|128.9|128.8|128.85|128.65|7145
1607604470000|2020-12-10 12:47:50|128.8|128.6|128.75|128.6|128.8|128.6|128.65|128.55|5788
1607604480000|2020-12-10 12:48:00|128.8|128.65|128.7|128.55|128.8|128.7|128.7|128.55|6299
1607604490000|2020-12-10 12:48:10|128.75|128.6|128.9|128.7|128.9|128.7|128.75|128.6|7345
1607604500000|2020-12-10 12:48:20|128.85||128.9||128.9||128.85||0
1607604510000|2020-12-10 12:48:30|128.85|128.65|128.75|128.6|128.85|128.65|128.75|128.6|6321
1607604520000|2020-12-10 12:48:40|||||||||206
1607604530000|2020-12-10 12:48:50|128.7|128.55|128.7|128.55|128.7|128.55|128.7|128.5|7712
1607604540000|2020-12-10 12:49:00|128.65|128.5|128.65|128.5|128.65|128.5|128.65|128.5|2097
1607604550000|2020-12-10 12:49:10|||||||||8381
1607604560000|2020-12-10 12:49:20|||||||||377
1607604570000|2020-12-10 12:49:30|128.7|128.55|128.85|128.7|128.9|128.7|128.7|128.55|3712
1607604600000|2020-12-10 12:50:00|128.8|128.65|128.7|128.55|128.8|128.65|128.7|128.55|17560
1607604620000|2020-12-10 12:50:20|128.75|128.6|128.75|128.6|128.75|128.65|128.75|128.6|2607
1607604650000|2020-12-10 12:50:50|128.7||128.75||128.75||128.7||0
1607604660000|2020-12-10 12:51:00|||||||||7232
1607604670000|2020-12-10 12:51:10|128.8|128.65|128.8|128.65|128.85|128.7|128.8|128.65|6448
1607604700000|2020-12-10 12:51:40||128.7||128.7||128.7||128.7|0
1607604730000|2020-12-10 12:52:10|128.85|128.75|128.9|128.75|128.9|128.75|128.85|128.7|8430
1607604740000|2020-12-10 12:52:20|128.95|128.8|129.05|128.85|129.05|128.85|128.95|128.8|1374
1607604790000|2020-12-10 12:53:10|129|128.8|128.95|128.8|129|128.85|128.85|128.75|23921
1607604810000|2020-12-10 12:53:30|||||||||2669
1607604860000|2020-12-10 12:54:20|129|128.85|129.15|129|129.15|129|129|128.85|6798
1607604870000|2020-12-10 12:54:30||129.05||129.05||129.05||129.05|153
1607604880000|2020-12-10 12:54:40|129.2|129.1|129.2|129.1|129.2|129.1|129.15|129.05|4886
1607604900000|2020-12-10 12:55:00|129.15|129.05|129|128.85|129.15|129.05|129|128.85|18327
1607604910000|2020-12-10 12:55:10|129.05|128.9|129.2|129|129.2|129|129.05|128.9|11823
1607604920000|2020-12-10 12:55:20|129.15||129.15||129.15||129.15||0
1607604930000|2020-12-10 12:55:30|129.1|128.95|128.95|128.8|129.1|128.95|128.95|128.8|4525
1607604950000|2020-12-10 12:55:50|129|128.85|129.05|128.85|129.05|128.9|129|128.8|3426
1607604960000|2020-12-10 12:56:00|||||||||1921
1607604970000|2020-12-10 12:56:10||128.9||128.85||128.9||128.85|16
1607604990000|2020-12-10 12:56:30|129|128.9|129|128.85|129|128.9|129|128.85|2312
1607605020000|2020-12-10 12:57:00|128.95|128.9|128.9|128.75|128.95|128.9|128.9|128.7|5547
1607605030000|2020-12-10 12:57:10|128.85||128.85||128.85||128.85||0
1607605040000|2020-12-10 12:57:20|||||||||45
1607605060000|2020-12-10 12:57:40|128.95|128.8|128.95|128.8|128.95|128.8|128.95|128.8|3482
1607605080000|2020-12-10 12:58:00|129|128.9|129.05|128.9|129.05|128.9|129|128.9|1986
1607605100000|2020-12-10 12:58:20|129|128.85|128.95|128.8|129|128.85|128.95|128.8|82896
1607605110000|2020-12-10 12:58:30|128.9||128.85||128.95||128.85||2808
1607605120000|2020-12-10 12:58:40|128.9|128.75|128.9|128.8|128.95|128.8|128.75|128.7|72967
1607605140000|2020-12-10 12:59:00|128.85|128.75|128.85|128.65|128.85|128.75|128.8|128.65|6634
1607605150000|2020-12-10 12:59:10|128.9|128.7|128.85|128.75|128.9|128.75|128.85|128.7|0
1607605160000|2020-12-10 12:59:20|128.9|128.8|128.9|128.8|128.9|128.8|128.9|128.8|1514
1607605200000|2020-12-10 13:00:00|||||||||2741
1607605210000|2020-12-10 13:00:10|128.85|128.75|128.8|128.7|128.85|128.75|128.8|128.65|3472
1607605220000|2020-12-10 13:00:20|128.75|128.65|128.75|128.6|128.75|128.65|128.7|128.55|2124
1607605230000|2020-12-10 13:00:30|128.8|128.65|128.65|128.6|128.8|128.7|128.65|128.55|9420
1607605240000|2020-12-10 13:00:40|128.7|128.65|128.85|128.65|128.85|128.65|128.7|128.65|24655
1607605250000|2020-12-10 13:00:50||128.7||128.7||128.7||128.7|0
1607605290000|2020-12-10 13:01:30|128.8||128.8||128.8||128.8||103
1607605300000|2020-12-10 13:01:40|128.85|128.75|128.95|128.75|128.95|128.8|128.85|128.75|5876
1607605320000|2020-12-10 13:02:00||128.85||128.85||128.85||128.85|14
1607605330000|2020-12-10 13:02:10|129|128.9|129|128.9|129|128.9|129|128.85|5982
1607605350000|2020-12-10 13:02:30|128.95|128.85|128.95|128.85|129|128.9|128.9|128.85|3569
1607605360000|2020-12-10 13:02:40|129|128.9|129.05|128.9|129.1|128.9|129|128.9|2306
1607605380000|2020-12-10 13:03:00|129.1|129|129.05|128.95|129.1|129|129|128.9|185
1607605390000|2020-12-10 13:03:10|||||||||598
1607605400000|2020-12-10 13:03:20|||||||||1033
1607605430000|2020-12-10 13:03:50|129.1|129|129.1|129|129.1|129.05|129.05|128.95|23586
1607605440000|2020-12-10 13:04:00||129.05||129.05||129.05||129.05|765
1607605460000|2020-12-10 13:04:20|129.05|129|129.05|128.95|129.05|129|129.05|128.9|15697
1607605490000|2020-12-10 13:04:50|129|128.9|129|128.9|129.05|128.9|129|128.85|3624
1607605500000|2020-12-10 13:05:00|129.05|128.85|128.95|128.85|129.05|128.85|128.95|128.85|1823
1607605510000|2020-12-10 13:05:10|||||||||439
1607605520000|2020-12-10 13:05:20|128.9|128.8|128.85|128.75|128.95|128.8|128.85|128.7|6879
1607605530000|2020-12-10 13:05:30||128.7||128.7||128.7||128.7|3972
1607605540000|2020-12-10 13:05:40|128.9|128.75|129.1|128.95|129.1|128.95|128.9|128.75|16121
1607605550000|2020-12-10 13:05:50|129.15|129|129.1|128.95|129.15|129|129.1|128.95|592
1607605560000|2020-12-10 13:06:00|129.15|129|129.15|129|129.2|129.05|129.15|129|9861
1607605570000|2020-12-10 13:06:10|129.2|129.05|129.15|129|129.2|129.05|129.1|128.95|5516
1607605610000|2020-12-10 13:06:50|129.1|128.95|128.95|128.8|129.1|128.95|128.95|128.8|12026
1607605620000|2020-12-10 13:07:00|129||128.95||129||128.95||0
1607605630000|2020-12-10 13:07:10|128.9|128.85|128.9|128.75|128.9|128.85|128.9|128.75|108
1607605640000|2020-12-10 13:07:20|128.85|128.7|128.85|128.75|128.85|128.75|128.85|128.7|0
1607605650000|2020-12-10 13:07:30|||||||||3858
1607605660000|2020-12-10 13:07:40|128.9|128.8|128.95|128.9|129|128.9|128.9|128.75|5171
1607605670000|2020-12-10 13:07:50|129|128.95|129.1|128.95|129.1|128.95|129|128.9|3505
1607605680000|2020-12-10 13:08:00|129.05|128.9|129.1|128.95|129.1|128.95|129.05|128.9|4543
1607605690000|2020-12-10 13:08:10|129|128.9|129|128.9|129|128.9|129|128.85|1745
1607605710000|2020-12-10 13:08:30|129.05|128.95|129.05|128.95|129.1|128.95|129.05|128.9|3700
1607605720000|2020-12-10 13:08:40|129|129|129.05|128.9|129.05|129|129|128.9|3615
1607605730000|2020-12-10 13:08:50|||||||||1156
1607605740000|2020-12-10 13:09:00|129||129.05||129.05||129||42
1607605750000|2020-12-10 13:09:10|129||129||129||129||22
1607605770000|2020-12-10 13:09:30||128.95||128.9||128.95||128.9|1556
1607605780000|2020-12-10 13:09:40|||||||||2000
1607605810000|2020-12-10 13:10:10|128.95|128.85|129|128.85|129.05|128.85|128.95|128.75|4239
1607605820000|2020-12-10 13:10:20|129.05|128.9|129.1|128.95|129.1|128.95|129.05|128.9|5484
1607605830000|2020-12-10 13:10:30|129.15||129.15||129.15||129.15||245
1607605840000|2020-12-10 13:10:40|129.1||129.15||129.15||129.1||433
1607605850000|2020-12-10 13:10:50|||||||||439
1607605860000|2020-12-10 13:11:00|129.1||129.15||129.15||129.1||60
1607605880000|2020-12-10 13:11:20|||||||||3500
1607605890000|2020-12-10 13:11:30|||||||||761
1607605910000|2020-12-10 13:11:50|129.1|129.05|129.1|128.95|129.1|129.05|129.05|128.95|1283
1607605920000|2020-12-10 13:12:00|129.15|129|129.3|129.15|129.3|129.15|129.15|129|7293
1607605930000|2020-12-10 13:12:10|129.25||129.3||129.3||129.25||0
1607605940000|2020-12-10 13:12:20|||||||||10000
1607605950000|2020-12-10 13:12:30|129.25|129.1|129.25|129.05|129.25|129.1|129.2|129.05|4535
1607605960000|2020-12-10 13:12:40|129.2||129.2||129.2||129.2||0
1607605970000|2020-12-10 13:12:50|129.15||129.15||129.15||129.15||400
1607605980000|2020-12-10 13:13:00|129.2||129.15||129.2||129.1||4310
1607605990000|2020-12-10 13:13:10|129.2|129.1|129.15|129.05|129.2|129.1|129.15|129.05|5172
1607606000000|2020-12-10 13:13:20|129.1|129|129.1|128.95|129.1|129|129.1|128.9|3466
1607606010000|2020-12-10 13:13:30|129.05|128.9|128.85|128.75|129.05|128.9|128.85|128.7|1163
1607606020000|2020-12-10 13:13:40|128.8|128.7|128.8|128.7|128.8|128.7|128.8|128.7|2000
1607606030000|2020-12-10 13:13:50|128.85|128.75|128.85|128.75|128.85|128.75|128.8|128.7|9719
1607606040000|2020-12-10 13:14:00|128.9|128.7|129|128.85|129|128.85|128.9|128.7|11641
1607606090000|2020-12-10 13:14:50|||||||||3848
1607606120000|2020-12-10 13:15:20|128.95|128.8|128.9|128.8|128.95|128.8|128.9|128.8|7568
1607606130000|2020-12-10 13:15:30|128.85|128.75|128.8|128.7|128.85|128.75|128.8|128.7|1518
1607606140000|2020-12-10 13:15:40|128.75|128.65|128.75|128.6|128.8|128.65|128.75|128.6|6194
1607606150000|2020-12-10 13:15:50|128.8|128.65|128.7|128.55|128.9|128.8|128.7|128.55|10046
1607606170000|2020-12-10 13:16:10||128.6||128.55||128.6||128.55|689
1607606180000|2020-12-10 13:16:20|128.65||128.65||128.65||128.65||2348
1607606210000|2020-12-10 13:16:50|128.6|128.5|128.5|128.4|128.6|128.5|128.5|128.4|14402
1607606220000|2020-12-10 13:17:00|||||||||1121
1607606230000|2020-12-10 13:17:10|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.3|3092
1607606240000|2020-12-10 13:17:20|128.5|128.4|128.5|128.4|128.55|128.4|128.5|128.4|2352
1607606250000|2020-12-10 13:17:30||128.35||128.35||128.4||128.35|793
1607606280000|2020-12-10 13:18:00|||||||||778
1607606320000|2020-12-10 13:18:40|||||||||15000
1607606330000|2020-12-10 13:18:50|128.55|128.4|128.6|128.45|128.6|128.45|128.5|128.4|8804
1607606340000|2020-12-10 13:19:00|128.65|128.5|128.6|128.5|128.65|128.5|128.6|128.5|0
1607606350000|2020-12-10 13:19:10|||||||||455
1607606370000|2020-12-10 13:19:30|128.55|128.45|128.45|128.3|128.55|128.45|128.4|128.3|19439
1607606380000|2020-12-10 13:19:40|128.4||128.45||128.45||128.4||13820
1607606390000|2020-12-10 13:19:50|128.4||128.4||128.4||128.4||18850
1607606400000|2020-12-10 13:20:00|128.45|128.35|128.5|128.4|128.55|128.4|128.45|128.35|27465
1607606410000|2020-12-10 13:20:10|128.45||128.5||128.5||128.45||3231
1607606440000|2020-12-10 13:20:40|128.55|128.45|128.65|128.45|128.65|128.5|128.5|128.45|5946
1607606460000|2020-12-10 13:21:00|128.6||128.6||128.6||128.6||1222
1607606530000|2020-12-10 13:22:10|128.55|128.4|128.45|128.35|128.55|128.4|128.45|128.3|25652
1607606540000|2020-12-10 13:22:20|128.4|128.4|128.5|128.35|128.5|128.45|128.4|128.35|4336
1607606550000|2020-12-10 13:22:30||128.4||128.4||128.4||128.4|414
1607606570000|2020-12-10 13:22:50|||||||||494
1607606580000|2020-12-10 13:23:00|128.45|128.45|128.5|128.4|128.5|128.45|128.45|128.4|15776
1607606590000|2020-12-10 13:23:10|||||||||466
1607606600000|2020-12-10 13:23:20|128.55|128.45|128.6|128.45|128.65|128.5|128.55|128.45|15801
1607606610000|2020-12-10 13:23:30|128.55|128.4|128.6|128.45|128.6|128.45|128.55|128.4|0
1607606620000|2020-12-10 13:23:40|128.55|128.4|128.5|128.4|128.55|128.4|128.5|128.4|4231
1607606630000|2020-12-10 13:23:50|128.55|128.45|128.6|128.45|128.6|128.45|128.55|128.45|9477
1607606640000|2020-12-10 13:24:00|128.55||128.6||128.6||128.55||1264
1607606680000|2020-12-10 13:24:40|||||||||8840
1607606720000|2020-12-10 13:25:20|128.55|128.5|128.55|128.4|128.55|128.5|128.5|128.4|22504
1607606750000|2020-12-10 13:25:50|128.5|128.35|128.4|128.35|128.5|128.35|128.4|128.35|6281
1607606760000|2020-12-10 13:26:00|128.35|128.3|128.4|128.3|128.4|128.3|128.35|128.3|7497
1607606780000|2020-12-10 13:26:20|128.45|128.35|128.45|128.35|128.45|128.4|128.4|128.35|8277
1607606790000|2020-12-10 13:26:30|128.4||128.4||128.45||128.4||553
1607606800000|2020-12-10 13:26:40|128.45|128.4|128.55|128.45|128.55|128.45|128.45|128.35|6754
1607606810000|2020-12-10 13:26:50|||||||||734
1607606830000|2020-12-10 13:27:10|||||||||90
1607606850000|2020-12-10 13:27:30|128.5|128.4|128.55|128.4|128.55|128.4|128.5|128.4|2365
1607606860000|2020-12-10 13:27:40|128.5||128.5||128.5||128.5||517
1607606870000|2020-12-10 13:27:50|128.55|128.45|128.55|128.45|128.55|128.45|128.55|128.45|1982
1607606880000|2020-12-10 13:28:00|||||||||508
1607606900000|2020-12-10 13:28:20|128.6|128.5|128.6|128.5|128.6|128.5|128.6|128.5|2222
1607606950000|2020-12-10 13:29:10|128.55|128.45|128.55|128.45|128.6|128.5|128.55|128.4|27562
1607606960000|2020-12-10 13:29:20|128.6||128.6||128.6||128.6||2037
1607606970000|2020-12-10 13:29:30||128.5||128.5||128.5||128.5|0
1607606990000|2020-12-10 13:29:50|128.65|128.55|128.75|128.7|128.75|128.7|128.65|128.55|3978
1607607000000|2020-12-10 13:30:00|128.8||128.75||128.8||128.75||552
1607607010000|2020-12-10 13:30:10|128.8||128.8||128.85||128.8||1150
1607607030000|2020-12-10 13:30:30|128.85|128.75|128.9|128.75|128.9|128.75|128.85|128.7|0
1607607040000|2020-12-10 13:30:40||128.8||128.7||128.8||128.7|1560
1607607060000|2020-12-10 13:31:00||128.75||128.75||128.75||128.75|0
1607607070000|2020-12-10 13:31:10|128.85|128.7|128.8|128.7|128.85|128.7|128.8|128.7|3242
1607607090000|2020-12-10 13:31:30|128.75|128.65|128.85|128.7|128.85|128.7|128.75|128.65|3890
1607607100000|2020-12-10 13:31:40|128.8|128.65|128.8|128.65|128.85|128.7|128.75|128.65|3467
1607607110000|2020-12-10 13:31:50|||||||||546
1607607130000|2020-12-10 13:32:10|128.85|128.7|128.85|128.7|128.9|128.8|128.8|128.7|5912
1607607140000|2020-12-10 13:32:20||128.75||128.75||128.75||128.75|1
1607607150000|2020-12-10 13:32:30||128.8||128.75||128.8||128.75|4505
1607607200000|2020-12-10 13:33:20|||||||||10568
1607607210000|2020-12-10 13:33:30|128.8|128.7|128.8|128.7|128.8|128.7|128.8|128.7|1186
1607607220000|2020-12-10 13:33:40|128.85|128.75|128.85|128.7|128.85|128.75|128.8|128.7|3419
1607607240000|2020-12-10 13:34:00||128.75||128.75||128.75||128.75|0
1607607250000|2020-12-10 13:34:10|128.8|128.7|128.85|128.75|128.85|128.75|128.8|128.65|10588
1607607260000|2020-12-10 13:34:20|128.8|128.7|128.85|128.75|128.85|128.75|128.8|128.7|5725
1607607270000|2020-12-10 13:34:30|||||||||1000
1607607290000|2020-12-10 13:34:50|128.9||128.85||128.9||128.85||0
1607607300000|2020-12-10 13:35:00|128.8|128.7|128.65|128.5|128.8|128.7|128.6|128.45|8912
1607607310000|2020-12-10 13:35:10|128.7|128.55|128.55|128.4|128.75|128.55|128.5|128.4|10800
1607607320000|2020-12-10 13:35:20|128.6|128.45|128.55|128.4|128.6|128.45|128.55|128.4|0
1607607330000|2020-12-10 13:35:30||128.45||128.45||128.45||128.4|0
1607607340000|2020-12-10 13:35:40|128.6||128.6||128.6||128.6||32
1607607350000|2020-12-10 13:35:50|128.65|128.5|128.7|128.6|128.7|128.6|128.65|128.5|1193
1607607390000|2020-12-10 13:36:30|128.75|128.65|128.55|128.45|128.8|128.65|128.55|128.45|32948
1607607400000|2020-12-10 13:36:40|128.6|128.4|128.55|128.4|128.6|128.45|128.55|128.4|0
1607607410000|2020-12-10 13:36:50|128.6|128.45|128.55|128.45|128.6|128.45|128.55|128.4|2034
1607607420000|2020-12-10 13:37:00||128.4||128.4||128.4||128.4|3782
1607607440000|2020-12-10 13:37:20|||||||||3862
1607607470000|2020-12-10 13:37:50|128.5|128.35|128.35|128.15|128.5|128.35|128.25|128.1|54696
1607607480000|2020-12-10 13:38:00|128.3||128.25||128.3||128.25||1932
1607607490000|2020-12-10 13:38:10|128.2|128.1|128.35|128.2|128.35|128.2|128.15|128.05|10932
1607607500000|2020-12-10 13:38:20|128.3|128.15|128.3|128.1|128.3|128.15|128.25|128.05|2654
1607607510000|2020-12-10 13:38:30|128.35||128.35||128.35||128.35||17125
1607607520000|2020-12-10 13:38:40|128.3|128.05|128.25|128.05|128.3|128.05|128.05|127.9|36534
1607607530000|2020-12-10 13:38:50|||||||||1000
1607607600000|2020-12-10 13:40:00|||||||||3131
1607607610000|2020-12-10 13:40:10|||||||||25926
1607607620000|2020-12-10 13:40:20|128.05|128|128.25|128.05|128.25|128.05|128.05|128|30842
1607607640000|2020-12-10 13:40:40|128.2||128.2||128.2||128.2||3873
1607607650000|2020-12-10 13:40:50|128.25|128.1|128.35|128.15|128.35|128.15|128.25|128.1|5783
1607607660000|2020-12-10 13:41:00|128.3||128.3||128.3||128.3||13300
1607607670000|2020-12-10 13:41:10|||||||||600
1607607680000|2020-12-10 13:41:20|128.25|128.1|128.15|128|128.25|128.1|128.15|128|3547
1607607690000|2020-12-10 13:41:30|128.1|127.95|128.05|127.95|128.15|127.95|128.05|127.95|1629
1607607700000|2020-12-10 13:41:40|128|127.9|128|127.9|128|127.9|128|127.9|4591
1607607710000|2020-12-10 13:41:50|127.95||127.95||127.95||127.95||5418
1607607720000|2020-12-10 13:42:00|128|127.95|128.05|127.95|128.1|127.95|128|127.9|10917
1607607730000|2020-12-10 13:42:10|128.1|128|128.15|128.05|128.2|128.15|128.1|128|13033
1607607740000|2020-12-10 13:42:20|128.1|128|128.15|127.95|128.15|128|128.1|127.95|6579
1607607750000|2020-12-10 13:42:30|128|128|128.05|127.9|128.15|128|128|127.9|3151
1607607760000|2020-12-10 13:42:40||127.95||127.9||127.95||127.9|404
1607607770000|2020-12-10 13:42:50|128.1|127.95|128.15|127.95|128.15|128|128.1|127.95|5144
1607607780000|2020-12-10 13:43:00|128.2|128|128.15|128.05|128.2|128.05|128.15|128|1643
1607607790000|2020-12-10 13:43:10|128.1|128|128.05|127.95|128.15|128.05|128.05|127.95|4491
1607607800000|2020-12-10 13:43:20|128.1|128|128.15|128|128.15|128|128.1|128|2092
1607607820000|2020-12-10 13:43:40|128.2||128.2||128.2||128.2||847
1607607840000|2020-12-10 13:44:00|128.15|127.95|128.1|127.95|128.15|128|128.05|127.95|10939
1607607850000|2020-12-10 13:44:10|128.15|128|128|127.85|128.15|128|127.95|127.85|17642
1607607860000|2020-12-10 13:44:20|127.95||127.95||127.95||127.95||10
1607607870000|2020-12-10 13:44:30|128|127.8|127.95|127.8|128|127.8|127.9|127.8|4486
1607607910000|2020-12-10 13:45:10|127.9|127.85|127.95|127.8|128|127.85|127.9|127.8|1159
1607607920000|2020-12-10 13:45:20|128|127.85|128|127.85|128|127.85|128|127.85|2465
1607607940000|2020-12-10 13:45:40|127.95|127.8|127.75|127.6|127.95|127.85|127.75|127.6|16574
1607607950000|2020-12-10 13:45:50|||||||||7784
1607607960000|2020-12-10 13:46:00|127.7|127.55|128.05|127.9|128.1|128|127.7|127.5|19735
1607607980000|2020-12-10 13:46:20|127.9|127.85|127.9|127.8|127.9|127.85|127.9|127.8|5921
1607607990000|2020-12-10 13:46:30|127.85|127.75|127.85|127.75|127.85|127.75|127.85|127.75|2547
1607608000000|2020-12-10 13:46:40|127.9|127.8|128|127.85|128.05|127.9|127.9|127.75|4031
1607608010000|2020-12-10 13:46:50|127.95|127.8|127.95|127.75|128|127.85|127.85|127.75|1752
1607608020000|2020-12-10 13:47:00|127.9|127.7|127.9|127.75|127.9|127.75|127.85|127.7|10
1607608040000|2020-12-10 13:47:20|127.95|127.8|128|127.85|128|127.9|127.95|127.8|4373
1607608060000|2020-12-10 13:47:40|128.05|127.9|128.05|127.85|128.15|128.05|128|127.85|86954
1607608070000|2020-12-10 13:47:50|||||||||406
1607608080000|2020-12-10 13:48:00|128.1|127.9|128.1|127.95|128.1|128|128.1|127.9|3432
1607608110000|2020-12-10 13:48:30|128.05|127.9|128.15|127.95|128.15|127.95|128|127.9|1208
1607608140000|2020-12-10 13:49:00|||||||||1544
1607608150000|2020-12-10 13:49:10|128.2|128|128.2|128.05|128.2|128.05|128.2|128|10121
1607608160000|2020-12-10 13:49:20|||||||||594
1607608180000|2020-12-10 13:49:40|||||||||4138
1607608220000|2020-12-10 13:50:20|128.15|128|128.15|128|128.15|128|128.1|127.95|17458
1607608230000|2020-12-10 13:50:30|128.05|127.95|128.05|127.9|128.05|127.95|128.05|127.9|25719
1607608240000|2020-12-10 13:50:40|128|127.95|128.05|127.85|128.05|127.95|128|127.85|29903
1607608250000|2020-12-10 13:50:50||127.9||127.95||127.95||127.9|0
1607608260000|2020-12-10 13:51:00|128.1|128|128.05|127.95|128.1|128|128.05|127.95|3000
1607608270000|2020-12-10 13:51:10|128.1|128|128.15|128|128.15|128|128.1|128|2170
1607608310000|2020-12-10 13:51:50|128.1|127.95|128.05|127.85|128.1|128|128|127.85|7976
1607608320000|2020-12-10 13:52:00||127.9||127.85||127.95||127.85|2010
1607608330000|2020-12-10 13:52:10|128.1|127.9|128.05|127.9|128.1|127.95|128.05|127.9|2007
1607608350000|2020-12-10 13:52:30|128|127.85|127.9|127.75|128|127.9|127.9|127.75|24476
1607608360000|2020-12-10 13:52:40|127.85|127.7|127.85|127.65|127.85|127.7|127.8|127.65|3652
1607608380000|2020-12-10 13:53:00|||||||||7780
1607608390000|2020-12-10 13:53:10|||||||||10375
1607608410000|2020-12-10 13:53:30|127.8||127.8||127.85||127.8||7777
1607608430000|2020-12-10 13:53:50|||||||||2000
1607608440000|2020-12-10 13:54:00|||||||||4472
1607608450000|2020-12-10 13:54:10||127.7||127.7||127.7||127.7|1268
1607608460000|2020-12-10 13:54:20|127.75|127.65|127.75|127.55|127.8|127.65|127.65|127.5|5150
1607608470000|2020-12-10 13:54:30||127.6||127.65||127.65||127.6|1506
1607608480000|2020-12-10 13:54:40|127.7|127.6|127.8|127.55|127.8|127.6|127.65|127.5|23636
1607608490000|2020-12-10 13:54:50|127.75|127.65|127.75|127.65|127.75|127.65|127.75|127.65|1218
1607608500000|2020-12-10 13:55:00|127.8|127.7|127.9|127.85|127.9|127.85|127.8|127.7|23825
1607608510000|2020-12-10 13:55:10||127.8||127.8||127.8||127.8|2939
1607608520000|2020-12-10 13:55:20|127.85|127.75|127.9|127.75|127.9|127.75|127.8|127.7|18730
1607608530000|2020-12-10 13:55:30|127.95|127.8|127.95|127.85|127.95|127.85|127.95|127.8|1533
1607608540000|2020-12-10 13:55:40|128|127.9|128.05|127.95|128.05|128|128|127.9|10057
1607608550000|2020-12-10 13:55:50|||||||||2030
1607608560000|2020-12-10 13:56:00|128|127.9|128.05|127.9|128.05|127.9|127.95|127.85|2824
1607608570000|2020-12-10 13:56:10|128|127.95|128|127.75|128|127.95|127.95|127.75|5818
1607608590000|2020-12-10 13:56:30||127.8||127.8||127.8||127.8|100
1607608610000|2020-12-10 13:56:50|127.95|127.85|127.95|127.85|127.95|127.9|127.95|127.8|16106
1607608620000|2020-12-10 13:57:00|127.9|127.8|127.8|127.65|127.9|127.8|127.8|127.65|3588
1607608630000|2020-12-10 13:57:10|127.85|127.7|127.95|127.75|127.95|127.75|127.85|127.7|15220
1607608640000|2020-12-10 13:57:20|127.9|127.7|127.85|127.7|127.9|127.7|127.85|127.65|3705
1607608660000|2020-12-10 13:57:40|127.8|127.6|127.8|127.65|127.8|127.7|127.75|127.6|2583
1607608670000|2020-12-10 13:57:50|127.75|127.6|127.5|127.35|127.8|127.65|127.5|127.35|9838
1607608680000|2020-12-10 13:58:00|127.45|127.3|127.45|127.3|127.45|127.3|127.45|127.25|3126
1607608690000|2020-12-10 13:58:10|127.4|127.25|127.45|127.25|127.45|127.3|127.4|127.25|4580
1607608700000|2020-12-10 13:58:20|127.5|127.3|127.55|127.4|127.6|127.4|127.5|127.3|16968
1607608710000|2020-12-10 13:58:30|||||||||2000
1607608720000|2020-12-10 13:58:40|127.6|127.45|127.65|127.5|127.65|127.5|127.55|127.45|333
1607608730000|2020-12-10 13:58:50|127.7|127.55|127.75|127.65|127.75|127.65|127.7|127.55|2383
1607608740000|2020-12-10 13:59:00|127.7|127.6|127.75|127.5|127.75|127.6|127.5|127.35|38662
1607608750000|2020-12-10 13:59:10|127.7||127.7||127.7||127.7||0
1607608760000|2020-12-10 13:59:20|127.65|127.55|127.65|127.5|127.65|127.55|127.6|127.5|82150
1607608770000|2020-12-10 13:59:30|127.7|127.55|127.7|127.55|127.75|127.6|127.7|127.55|4036
1607608780000|2020-12-10 13:59:40|127.75|127.6|127.8|127.65|127.8|127.65|127.75|127.6|5625
1607608790000|2020-12-10 13:59:50|127.85|127.7|127.85|127.75|127.85|127.75|127.85|127.7|10000
1607608800000|2020-12-10 14:00:00|127.8|127.7|127.8|127.55|127.8|127.7|127.75|127.55|2643
1607608810000|2020-12-10 14:00:10|127.75||127.75||127.75||127.75||1842
1607608820000|2020-12-10 14:00:20||127.6||127.6||127.6||127.6|5567
1607608830000|2020-12-10 14:00:30||127.65||127.65||127.65||127.65|1
1607608840000|2020-12-10 14:00:40|127.8|127.7|127.8|127.7|127.8|127.7|127.8|127.65|7618
1607608850000|2020-12-10 14:00:50|127.85|127.75|127.9|127.8|127.9|127.8|127.85|127.7|52093
1607608860000|2020-12-10 14:01:00|127.95|127.85|128.05|127.95|128.1|127.95|127.95|127.85|10736
1607608870000|2020-12-10 14:01:10||128||127.95||128||127.95|0
1607608880000|2020-12-10 14:01:20|||||||||770
1607608890000|2020-12-10 14:01:30|128|127.9|128|127.85|128|127.9|128|127.8|25992
1607608900000|2020-12-10 14:01:40|||||||||13894
1607608910000|2020-12-10 14:01:50||127.9||127.9||127.9||127.9|194
1607608940000|2020-12-10 14:02:20|127.95|127.85|127.85|127.7|127.95|127.9|127.85|127.65|10254
1607608960000|2020-12-10 14:02:40|||||||||8092
1607608970000|2020-12-10 14:02:50||127.75||127.75||127.75||127.75|1889
1607608980000|2020-12-10 14:03:00|||||||||5412
1607609000000|2020-12-10 14:03:20|127.8|127.7|127.8|127.65|127.8|127.7|127.75|127.6|12118
1607609010000|2020-12-10 14:03:30|127.75|127.6|127.7|127.55|127.75|127.6|127.7|127.55|1634
1607609020000|2020-12-10 14:03:40|127.65|127.5|127.6|127.5|127.65|127.5|127.55|127.45|2190
1607609030000|2020-12-10 14:03:50|127.65|127.55|127.8|127.65|127.8|127.65|127.65|127.55|5331
1607609040000|2020-12-10 14:04:00||127.7||127.7||127.7||127.7|13363
1607609050000|2020-12-10 14:04:10|127.75|127.65|127.75|127.55|127.75|127.65|127.7|127.55|4151
1607609060000|2020-12-10 14:04:20||127.6||127.6||127.6||127.6|1767
1607609070000|2020-12-10 14:04:30|||||||||3790
1607609080000|2020-12-10 14:04:40|127.7||127.75||127.75||127.7||21731
1607609090000|2020-12-10 14:04:50||127.65||127.6||127.65||127.6|6919
1607609100000|2020-12-10 14:05:00|127.7||127.7||127.7||127.7||824
1607609110000|2020-12-10 14:05:10|127.65|127.55|127.7|127.5|127.7|127.55|127.6|127.4|12410
1607609120000|2020-12-10 14:05:20||127.55||127.6||127.6||127.55|0
1607609130000|2020-12-10 14:05:30|127.75|127.65|127.8|127.6|127.8|127.65|127.75|127.6|5549
1607609140000|2020-12-10 14:05:40|127.75|127.65|127.8|127.65|127.8|127.65|127.75|127.6|2251
1607609160000|2020-12-10 14:06:00|127.65|127.6|127.55|127.35|127.65|127.6|127.5|127.3|24362
1607609170000|2020-12-10 14:06:10|127.5||127.5||127.5||127.5||5
1607609180000|2020-12-10 14:06:20|127.55||127.55||127.55||127.55||4500
1607609190000|2020-12-10 14:06:30|127.6|127.4|127.75|127.55|127.75|127.55|127.6|127.4|7247
1607609200000|2020-12-10 14:06:40|127.8|127.6|127.8|127.7|127.85|127.7|127.8|127.6|27783
1607609220000|2020-12-10 14:07:00|127.75|127.65|127.7|127.55|127.75|127.65|127.7|127.5|3864
1607609230000|2020-12-10 14:07:10|127.75||127.75||127.75||127.75||2564
1607609250000|2020-12-10 14:07:30|127.7||127.75||127.75||127.7||26
1607609260000|2020-12-10 14:07:40|127.7|127.5|127.6|127.45|127.75|127.5|127.6|127.45|12544
1607609270000|2020-12-10 14:07:50|127.65||127.65||127.65||127.65||2500
1607609280000|2020-12-10 14:08:00|||||||||10201
1607609290000|2020-12-10 14:08:10|127.6||127.6||127.6||127.6||8330
1607609310000|2020-12-10 14:08:30|127.65|127.5|127.7|127.55|127.7|127.55|127.65|127.5|12551
1607609320000|2020-12-10 14:08:40|127.65|127.5|127.5|127.4|127.65|127.5|127.5|127.35|3856
1607609330000|2020-12-10 14:08:50|127.55||127.5||127.55||127.5||3941
1607609340000|2020-12-10 14:09:00|127.45|127.35|127.5|127.35|127.5|127.4|127.45|127.35|6148
1607609350000|2020-12-10 14:09:10|||||||||21469
1607609360000|2020-12-10 14:09:20|127.45|127.3|127.05|126.9|127.45|127.3|127|126.9|118924
1607609370000|2020-12-10 14:09:30|127|126.85|126.9|126.7|127|126.85|126.9|126.7|18012
1607609380000|2020-12-10 14:09:40|126.85|126.65|126.7|126.6|126.85|126.65|126.7|126.6|33791
1607609390000|2020-12-10 14:09:50|126.75|126.65|127|126.85|127|126.85|126.75|126.65|25567
1607609400000|2020-12-10 14:10:00||126.8||126.8||126.8||126.8|5
1607609410000|2020-12-10 14:10:10||126.85||126.8||126.85||126.8|910
1607609420000|2020-12-10 14:10:20|126.95|126.75|126.9|126.7|126.95|126.75|126.9|126.65|17166
1607609430000|2020-12-10 14:10:30||126.75||126.75||126.75||126.75|15
1607609440000|2020-12-10 14:10:40|||||||||29834
1607609450000|2020-12-10 14:10:50|126.85|126.7|126.8|126.6|126.85|126.7|126.8|126.6|2781
1607609460000|2020-12-10 14:11:00|126.75|126.55|126.75|126.6|126.75|126.65|126.6|126.55|42247
1607609470000|2020-12-10 14:11:10|126.8|126.65|126.8|126.65|126.9|126.75|126.8|126.65|8338
1607609490000|2020-12-10 14:11:30|126.75|126.6|126.4|126.2|126.75|126.6|126.4|126.2|23137
1607609510000|2020-12-10 14:11:50|126.3|126.15|126.3|126.15|126.3|126.15|126.3|126.15|126043
1607609520000|2020-12-10 14:12:00|126.35|126.2|126.45|126.3|126.45|126.3|126.35|126.2|23730
1607609530000|2020-12-10 14:12:10|126.5|126.35|126.6|126.4|126.6|126.4|126.5|126.3|24411
1607609540000|2020-12-10 14:12:20|126.35|126.35|126.5|126.35|126.55|126.4|126.35|126.3|59462
1607609550000|2020-12-10 14:12:30|126.55|126.4|126.55|126.35|126.6|126.45|126.55|126.35|5646
1607609560000|2020-12-10 14:12:40|126.6|126.4|126.55|126.35|126.6|126.45|126.55|126.35|3688
1607609570000|2020-12-10 14:12:50|||||||||3305
1607609580000|2020-12-10 14:13:00|126.5|126.3|126.35|126.2|126.5|126.3|126.25|126.2|14715
1607609590000|2020-12-10 14:13:10|126.4|126.25|126.35|126.2|126.4|126.25|126.35|126.2|290
1607609600000|2020-12-10 14:13:20|||||||||2122
1607609610000|2020-12-10 14:13:30|||||||||14968
1607609620000|2020-12-10 14:13:40|126.3|126.15|126.4|126.25|126.4|126.25|126.25|126.1|22340
1607609630000|2020-12-10 14:13:50|||||||||1000
1607609640000|2020-12-10 14:14:00|126.35|126.2|126.35|126.15|126.35|126.2|126.35|126.15|12263
1607609660000|2020-12-10 14:14:20|126.2|126.2|126.35|126.15|126.35|126.2|126.2|126.1|18224
1607609670000|2020-12-10 14:14:30|||||||||5312
1607609680000|2020-12-10 14:14:40|126.25||126.25||126.25||126.25||1903
1607609690000|2020-12-10 14:14:50|126.3|126.2|126.35|126.15|126.35|126.3|126.2|126.15|18451
1607609700000|2020-12-10 14:15:00|126.2|126.1|126.25|126.1|126.35|126.1|126.2|126.05|16611
1607609710000|2020-12-10 14:15:10|126|126.05|125.95|125.85|126.2|126.05|125.95|125.85|93166
1607609720000|2020-12-10 14:15:20|126|125.8|125.9|125.8|126.1|125.85|125.9|125.8|117674
1607609730000|2020-12-10 14:15:30|125.85|125.75|126|125.85|126|125.85|125.85|125.7|7782
1607609740000|2020-12-10 14:15:40|126.05|125.8|125.95|125.75|126.05|125.8|125.95|125.75|5116
1607609750000|2020-12-10 14:15:50|125.9|125.7|125.85|125.7|125.9|125.7|125.85|125.7|12803
1607609760000|2020-12-10 14:16:00|125.95|125.75|125.95|125.8|126|125.85|125.85|125.75|25862
1607609770000|2020-12-10 14:16:10|126|125.85|126.05|125.9|126.05|125.9|126|125.85|28037
1607609780000|2020-12-10 14:16:20|126.1|125.95|126.1|125.95|126.15|126.05|126.05|125.95|24311
1607609790000|2020-12-10 14:16:30|126.05|125.9|126|125.9|126.05|125.9|126|125.85|33320
1607609800000|2020-12-10 14:16:40|126.05|125.95|126|125.85|126.15|126.05|126|125.85|15796
1607609810000|2020-12-10 14:16:50|125.85|125.8|125.95|125.8|126|125.8|125.85|125.75|14151
1607609820000|2020-12-10 14:17:00|126||126||126||126||7285
1607609830000|2020-12-10 14:17:10||125.85||125.85||125.85||125.85|7860
1607609840000|2020-12-10 14:17:20||125.8||125.8||125.8||125.8|8147
1607609850000|2020-12-10 14:17:30|||||||||1746
1607609860000|2020-12-10 14:17:40|125.95|125.75|126|125.8|126|125.8|125.9|125.75|7298
1607609870000|2020-12-10 14:17:50|125.95|125.75|125.85|125.75|125.95|125.8|125.85|125.7|8599
1607609880000|2020-12-10 14:18:00|125.8|125.7|125.85|125.7|125.85|125.75|125.8|125.7|8936
1607609890000|2020-12-10 14:18:10||125.75||125.75||125.75||125.7|14266
1607609900000|2020-12-10 14:18:20|125.9|125.8|125.9|125.8|125.95|125.85|125.85|125.75|11790
1607609910000|2020-12-10 14:18:30|125.85|125.75|125.85|125.75|125.85|125.75|125.8|125.7|25176
1607609920000|2020-12-10 14:18:40|125.8|125.7|125.85|125.75|125.85|125.75|125.8|125.7|1015
1607609930000|2020-12-10 14:18:50|125.9|125.8|125.9|125.75|126.1|125.9|125.9|125.75|34318
1607609940000|2020-12-10 14:19:00||125.8||125.75||125.8||125.75|9482
1607609950000|2020-12-10 14:19:10|125.85|125.7|125.65|125.5|125.85|125.7|125.65|125.5|44998
1607609960000|2020-12-10 14:19:20|||||||||11067
1607609980000|2020-12-10 14:19:40|125.6|125.55|125.65|125.5|125.65|125.55|125.6|125.5|10279
1607609990000|2020-12-10 14:19:50|125.6|125.55|125.65|125.55|125.65|125.55|125.6|125.5|34637
1607610000000|2020-12-10 14:20:00|125.7|125.5|125.75|125.55|125.75|125.6|125.7|125.5|60240
1607610010000|2020-12-10 14:20:10|125.7|125.5|125.65|125.5|125.7|125.5|125.65|125.5|2399
1607610020000|2020-12-10 14:20:20|||||||||3028
1607610030000|2020-12-10 14:20:30|||||||||3954
1607610040000|2020-12-10 14:20:40|125.7|125.55|125.65|125.5|125.7|125.6|125.65|125.5|17288
1607610050000|2020-12-10 14:20:50|125.6|125.45|125.45|125.25|125.6|125.45|125.4|125.25|10182
1607610060000|2020-12-10 14:21:00|125.5|125.3|125.55|125.35|125.55|125.35|125.5|125.3|5564
1607610070000|2020-12-10 14:21:10|125.6|125.5|125.6|125.45|125.65|125.5|125.55|125.35|37761
1607610080000|2020-12-10 14:21:20|125.65|125.5|125.75|125.6|125.75|125.6|125.6|125.5|9396
1607610090000|2020-12-10 14:21:30|125.8|125.55|125.7|125.55|125.8|125.55|125.7|125.55|10700
1607610100000|2020-12-10 14:21:40|125.65||125.65||125.7||125.65||10821
1607610110000|2020-12-10 14:21:50|125.7|125.6|125.9|125.7|125.95|125.7|125.7|125.6|26627
1607610120000|2020-12-10 14:22:00|125.85|125.65|126|125.8|126|125.8|125.75|125.6|18849
1607610130000|2020-12-10 14:22:10|126.05||126||126.05||126||21
1607610140000|2020-12-10 14:22:20|||||||||750
1607610160000|2020-12-10 14:22:40||125.85||125.9||125.9||125.85|3403
1607610170000|2020-12-10 14:22:50|125.95|125.8|126|125.8|126|125.9|125.95|125.8|2601
1607610180000|2020-12-10 14:23:00||125.85||125.9||125.9||125.85|1450
1607610190000|2020-12-10 14:23:10|126.05||126.15||126.15||126.05||8869
1607610200000|2020-12-10 14:23:20|126.1|125.85|125.9|125.7|126.1|125.9|125.9|125.7|14357
1607610210000|2020-12-10 14:23:30||125.65||125.65||125.8||125.65|10058
1607610220000|2020-12-10 14:23:40|125.85||125.8||125.85||125.8||9323
1607610230000|2020-12-10 14:23:50|||||||||1485
1607610240000|2020-12-10 14:24:00|||||||||2753
1607610250000|2020-12-10 14:24:10|125.85|125.7|125.85|125.7|125.85|125.75|125.8|125.7|22365
1607610260000|2020-12-10 14:24:20|125.8|125.65|125.8|125.65|125.8|125.65|125.8|125.65|5130
1607610270000|2020-12-10 14:24:30|125.85|125.7|125.85|125.7|125.85|125.7|125.85|125.7|3618
1607610280000|2020-12-10 14:24:40|125.9|125.75|125.95|125.8|125.95|125.8|125.9|125.75|12093
1607610290000|2020-12-10 14:24:50|125.9|125.75|125.85|125.65|125.9|125.75|125.75|125.65|18036
1607610300000|2020-12-10 14:25:00||125.7||125.7||125.7||125.7|6681
1607610310000|2020-12-10 14:25:10|125.9|125.75|126.05|125.8|126.1|125.8|125.9|125.75|10257
1607610320000|2020-12-10 14:25:20|126||126||126||126||0
1607610340000|2020-12-10 14:25:40|126.05|125.85|126.05|125.9|126.05|125.9|126.05|125.85|2765
1607610350000|2020-12-10 14:25:50||125.95||125.95||125.95||125.95|13463
1607610370000|2020-12-10 14:26:10|126.1|126|126.2|126|126.25|126|126.1|126|9515
1607610380000|2020-12-10 14:26:20|||||||||4400
1607610390000|2020-12-10 14:26:30|||||||||8882
1607610400000|2020-12-10 14:26:40|||||||||191
1607610410000|2020-12-10 14:26:50|126.15|126.05|126|125.85|126.15|126.05|125.95|125.8|23617
1607610420000|2020-12-10 14:27:00|125.95|125.8|125.9|125.7|125.95|125.8|125.9|125.7|9779
1607610430000|2020-12-10 14:27:10|125.85|125.65|125.9|125.7|125.9|125.7|125.8|125.6|3790
1607610460000|2020-12-10 14:27:40||125.8||125.75||125.8||125.7|11461
1607610470000|2020-12-10 14:27:50|||||||||1969
1607610480000|2020-12-10 14:28:00|125.85|125.8|125.9|125.7|125.9|125.8|125.8|125.65|6210
1607610490000|2020-12-10 14:28:10||125.65||125.65||125.65||125.65|12005
1607610500000|2020-12-10 14:28:20||125.7||125.65||125.7||125.65|1603
1607610510000|2020-12-10 14:28:30|||||||||400
1607610520000|2020-12-10 14:28:40||125.7||125.7||125.7||125.7|1282
1607610530000|2020-12-10 14:28:50||125.75||125.75||125.75||125.75|0
1607610540000|2020-12-10 14:29:00|125.85||125.9||125.9||125.85||8355
1607610550000|2020-12-10 14:29:10|||||||||17294
1607610560000|2020-12-10 14:29:20|||||||||2207
1607610570000|2020-12-10 14:29:30|125.85||125.9||125.9||125.85||1044
1607610580000|2020-12-10 14:29:40|125.85||125.85||125.85||125.85||3147
1607610590000|2020-12-10 14:29:50|125.8|125.7|125.8|125.6|125.85|125.7|125.8|125.6|4881
1607610600000|2020-12-10 14:30:00|125.85|125.7|125.85|125.75|125.9|125.85|125.85|125.7|3871
1607610610000|2020-12-10 14:30:10|126|125.9|126|125.9|126|125.9|126|125.9|40
1607610620000|2020-12-10 14:30:20|125.95|125.85|126.15|126|126.15|126.1|125.9|125.85|49117
1607610630000|2020-12-10 14:30:30|126|125.9|126.15|125.9|126.25|126.15|126|125.9|32089
1607610640000|2020-12-10 14:30:40|126.1||126.1||126.1||126.1||0
1607610650000|2020-12-10 14:30:50|126.15|125.95|126.2|126.1|126.25|126.15|126.15|125.95|9587
1607610660000|2020-12-10 14:31:00|126.15|126.05|126.2|126|126.2|126.05|126.1|125.9|18451
1607610670000|2020-12-10 14:31:10|126.25|126.1|126.3|126.15|126.3|126.15|126.25|126.1|18939
1607610680000|2020-12-10 14:31:20|126.25||126.25||126.3||126.25||1253
1607610690000|2020-12-10 14:31:30|126.2|126.1|126.15|126|126.2|126.1|126.1|126|27532
1607610700000|2020-12-10 14:31:40|126.1|126.05|126.15|126|126.15|126.05|126.1|126|5906
1607610710000|2020-12-10 14:31:50|126.2|126.05|126.2|126.05|126.2|126.05|126.15|126.05|54707
1607610720000|2020-12-10 14:32:00|126.15|126.1|126.15|126.05|126.15|126.1|126.15|126.05|39051
1607610730000|2020-12-10 14:32:10|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.1|7915
1607610750000|2020-12-10 14:32:30|126.15|126.05|126.4|126.25|126.45|126.25|126.1|126.05|34483
1607610760000|2020-12-10 14:32:40||126.3||126.3||126.3||126.3|5203
1607610770000|2020-12-10 14:32:50|126.35|126.25|126.35|126.25|126.4|126.3|126.3|126.2|16666
1607610780000|2020-12-10 14:33:00|126.3|126.2|126.4|126.3|126.4|126.3|126.3|126.2|7974
1607610790000|2020-12-10 14:33:10|126.45|126.35|126.55|126.4|126.55|126.5|126.45|126.3|15739
1607610800000|2020-12-10 14:33:20|126.5|126.45|126.4|126.3|126.55|126.45|126.35|126.3|9733
1607610810000|2020-12-10 14:33:30|126.45|126.35|126.45|126.35|126.5|126.45|126.45|126.3|6099
1607610820000|2020-12-10 14:33:40|126.55|126.4|126.55|126.4|126.55|126.4|126.5|126.4|556
1607610840000|2020-12-10 14:34:00|126.5|126.35|126.35|126.2|126.5|126.35|126.3|126.2|25141
1607610850000|2020-12-10 14:34:10|126.3|126.15|126.2|126.1|126.35|126.2|126.2|126.05|5498
1607610860000|2020-12-10 14:34:20|||||||||15749
1607610870000|2020-12-10 14:34:30|126.15|126.05|126.2|126.1|126.25|126.1|126.15|126.05|24622
1607610880000|2020-12-10 14:34:40|126.25|126.15|126.25|126.15|126.25|126.15|126.25|126.15|2360
1607610890000|2020-12-10 14:34:50|126.2|126.05|126.2|126.1|126.2|126.1|126.15|126.05|34918
1607610900000|2020-12-10 14:35:00|126.25|126.15|126.3|126.15|126.45|126.35|126.25|126.1|34266
1607610910000|2020-12-10 14:35:10|126.25|126.1|126.3|126.1|126.3|126.1|126.25|126.1|1490
1607610920000|2020-12-10 14:35:20||126.15||126.2||126.2||126.15|1616
1607610930000|2020-12-10 14:35:30|126.35|126.25|126.4|126.25|126.4|126.25|126.35|126.2|11312
1607610940000|2020-12-10 14:35:40|126.35|126.3|126.45|126.3|126.45|126.3|126.35|126.3|4655
1607610950000|2020-12-10 14:35:50|126.4|126.4|126.4|126.3|126.45|126.4|126.4|126.3|2066
1607610960000|2020-12-10 14:36:00|126.45||126.45||126.45||126.45||0
1607610970000|2020-12-10 14:36:10||126.35||126.35||126.35||126.3|4019
1607610980000|2020-12-10 14:36:20|126.4|126.3|126.35|126.2|126.45|126.3|126.35|126.2|19391
1607610990000|2020-12-10 14:36:30|126.3|126.15|126.3|126.2|126.3|126.2|126.3|126.15|118
1607611000000|2020-12-10 14:36:40|||||||||2747
1607611010000|2020-12-10 14:36:50|126.25|126.15|126.25|126.1|126.25|126.15|126.25|126.1|2406
1607611020000|2020-12-10 14:37:00|126.2|126.15|126.15|126|126.2|126.15|126.1|126|38552
1607611030000|2020-12-10 14:37:10|||||||||3104
1607611040000|2020-12-10 14:37:20|||||||||3762
1607611050000|2020-12-10 14:37:30|126.1|125.95|126.1|125.95|126.1|126|125.95|125.9|17974
1607611060000|2020-12-10 14:37:40|126.05||126.05||126.05||126.05||12296
1607611080000|2020-12-10 14:38:00|126|125.9|126.15|126|126.15|126.05|126|125.9|26523
1607611090000|2020-12-10 14:38:10|126.2|126.05|126.15|126|126.25|126.1|126.15|126|12796
1607611100000|2020-12-10 14:38:20|126.05|125.95|126.05|125.9|126.1|125.95|126.05|125.9|5838
1607611110000|2020-12-10 14:38:30||125.95||125.95||125.95||125.9|1563
1607611120000|2020-12-10 14:38:40|126.1|126|126.15|126|126.15|126|126.1|126|15000
1607611130000|2020-12-10 14:38:50||126.05||126||126.05||126|951
1607611140000|2020-12-10 14:39:00|126.1|125.95|126.1|125.95|126.1|125.95|126.1|125.9|3655
1607611150000|2020-12-10 14:39:10|126.05|126|126.05|125.95|126.1|126|126|125.9|11488
1607611160000|2020-12-10 14:39:20|126.1|126|126.1|125.95|126.1|126.05|126.05|125.95|19379
1607611170000|2020-12-10 14:39:30|126.05||126.05||126.05||126.05||17156
1607611180000|2020-12-10 14:39:40|126|125.9|126|125.9|126|125.9|126|125.9|14294
1607611190000|2020-12-10 14:39:50|||||||||7344
1607611200000|2020-12-10 14:40:00|125.95||125.95||126||125.95||3325
1607611210000|2020-12-10 14:40:10|126||126||126||126||1799
1607611220000|2020-12-10 14:40:20|126.05|125.95|126.05|125.9|126.1|125.95|126|125.9|15481
1607611230000|2020-12-10 14:40:30|126.1|125.95|126|125.85|126.1|126.05|125.95|125.8|71728
1607611240000|2020-12-10 14:40:40||125.9||125.9||125.9||125.9|5000
1607611250000|2020-12-10 14:40:50|125.95||126||126||125.95||2371
1607611260000|2020-12-10 14:41:00|||||||||8244
1607611270000|2020-12-10 14:41:10|125.95|125.85|126|125.85|126|125.85|125.95|125.8|6033
1607611280000|2020-12-10 14:41:20|125.95|125.8|125.95|125.8|125.95|125.85|125.95|125.8|3948
1607611290000|2020-12-10 14:41:30|||||||||71907
1607611300000|2020-12-10 14:41:40|125.9|125.75|125.85|125.7|125.9|125.75|125.8|125.7|36061
1607611310000|2020-12-10 14:41:50|125.9|125.75|125.95|125.8|125.95|125.8|125.9|125.75|7351
1607611340000|2020-12-10 14:42:20|||||||||750
1607611350000|2020-12-10 14:42:30|125.9|125.75|125.85|125.7|125.9|125.75|125.75|125.7|20719
1607611360000|2020-12-10 14:42:40|||||||||1051
1607611370000|2020-12-10 14:42:50|||||||||5255
1607611380000|2020-12-10 14:43:00|||||||||207
1607611390000|2020-12-10 14:43:10|125.75||125.85||125.85||125.75||8160
1607611400000|2020-12-10 14:43:20|125.75|125.65|125.85|125.7|125.85|125.7|125.7|125.6|48032
1607611410000|2020-12-10 14:43:30|||||||||5000
1607611420000|2020-12-10 14:43:40|125.8||125.8||125.8||125.8||2658
1607611430000|2020-12-10 14:43:50|125.85|125.8|125.7|125.6|125.85|125.8|125.7|125.6|52243
1607611440000|2020-12-10 14:44:00|125.75|125.55|125.85|125.7|125.85|125.7|125.75|125.55|8506
1607611450000|2020-12-10 14:44:10|||||||||416
1607611460000|2020-12-10 14:44:20|||||||||18770
1607611470000|2020-12-10 14:44:30|||||||||3593
1607611480000|2020-12-10 14:44:40|125.8|125.65|125.75|125.6|125.8|125.65|125.7|125.55|12026
1607611490000|2020-12-10 14:44:50|||||||||1533
1607611500000|2020-12-10 14:45:00|||||||||4000
1607611510000|2020-12-10 14:45:10|125.7|125.65|125.75|125.6|125.85|125.7|125.7|125.6|18242
1607611520000|2020-12-10 14:45:20|125.7||125.75||125.75||125.7||4526
1607611530000|2020-12-10 14:45:30|125.7|125.65|125.75|125.6|125.75|125.7|125.7|125.6|19353
1607611540000|2020-12-10 14:45:40|||||||||23233
1607611550000|2020-12-10 14:45:50|125.85|125.7|125.85|125.7|125.9|125.75|125.75|125.7|7992
1607611560000|2020-12-10 14:46:00|||||||||7525
1607611570000|2020-12-10 14:46:10|125.8|125.65|125.7|125.55|125.8|125.65|125.6|125.55|26500
1607611580000|2020-12-10 14:46:20|125.65||125.7||125.7||125.65||1449
1607611590000|2020-12-10 14:46:30|125.65|125.6|125.65|125.55|125.65|125.6|125.65|125.55|15508
1607611600000|2020-12-10 14:46:40|125.7|125.5|125.7|125.55|125.7|125.55|125.7|125.5|11376
1607611610000|2020-12-10 14:46:50||125.65||125.55||125.65||125.55|3547
1607611630000|2020-12-10 14:47:10|125.65||125.65||125.65||125.65||6930
1607611650000|2020-12-10 14:47:30|125.6|125.5|125.65|125.5|125.65|125.5|125.6|125.5|1939
1607611660000|2020-12-10 14:47:40||125.55||125.55||125.55||125.5|30
1607611670000|2020-12-10 14:47:50|125.6|125.5|125.6|125.5|125.65|125.55|125.6|125.4|23372
1607611680000|2020-12-10 14:48:00|125.65|125.55|125.65|125.55|125.65|125.55|125.65|125.55|151
1607611690000|2020-12-10 14:48:10|125.7|125.6|125.65|125.55|125.7|125.6|125.65|125.55|7650
1607611700000|2020-12-10 14:48:20|125.7|125.6|125.75|125.6|125.8|125.7|125.7|125.55|12161
1607611710000|2020-12-10 14:48:30|125.7||125.7||125.7||125.7||4073
1607611720000|2020-12-10 14:48:40|||||||||1358
1607611730000|2020-12-10 14:48:50|||||||||6205
1607611740000|2020-12-10 14:49:00|125.75|125.65|125.85|125.65|125.85|125.75|125.7|125.6|53723
1607611750000|2020-12-10 14:49:10|125.8|125.7|125.8|125.65|125.85|125.75|125.75|125.65|20015
1607611760000|2020-12-10 14:49:20|||||||||13097
1607611770000|2020-12-10 14:49:30|125.85|125.7|125.85|125.75|125.9|125.8|125.8|125.65|48510
1607611780000|2020-12-10 14:49:40|125.8|125.7|125.8|125.7|125.85|125.7|125.8|125.7|9898
1607611790000|2020-12-10 14:49:50|125.75|125.65|125.85|125.7|125.85|125.7|125.75|125.6|6949
1607611810000|2020-12-10 14:50:10|||||||||11950
1607611820000|2020-12-10 14:50:20|125.9|125.75|125.9|125.75|125.9|125.75|125.9|125.75|8342
1607611830000|2020-12-10 14:50:30|125.95|125.8|126.05|125.9|126.05|125.95|125.95|125.8|8774
1607611840000|2020-12-10 14:50:40|126|125.95|126.05|125.9|126.05|125.95|126|125.9|11892
1607611850000|2020-12-10 14:50:50|126.1|125.95|126.1|125.95|126.1|125.95|126.1|125.95|6846
1607611870000|2020-12-10 14:51:10|126.05|125.9|126.05|125.9|126.05|125.9|126.05|125.9|4276
1607611880000|2020-12-10 14:51:20|||||||||1000
1607611890000|2020-12-10 14:51:30|126.1|125.95|126.05|125.9|126.1|125.95|126|125.9|19698
1607611900000|2020-12-10 14:51:40||125.95||125.9||125.95||125.9|0
1607611910000|2020-12-10 14:51:50||125.95||125.95||125.95||125.95|3118
1607611920000|2020-12-10 14:52:00||125.9||125.9||125.9||125.9|9791
1607611930000|2020-12-10 14:52:10||125.95||125.95||126||125.95|15567
1607611940000|2020-12-10 14:52:20||126||125.95||126||125.95|177
1607611950000|2020-12-10 14:52:30|||||||||4634
1607611960000|2020-12-10 14:52:40|126|125.9|126.05|125.95|126.05|126|126|125.9|16195
1607611970000|2020-12-10 14:52:50||125.9||125.9||125.9||125.9|5147
1607611980000|2020-12-10 14:53:00|126.1|125.95|126.05|125.9|126.2|126|126.05|125.9|21352
1607611990000|2020-12-10 14:53:10|126||126.05||126.05||126||9367
1607612000000|2020-12-10 14:53:20|126.1|125.95|126|125.9|126.15|125.95|126|125.9|4836
1607612010000|2020-12-10 14:53:30|125.95|125.85|125.9|125.85|126|125.9|125.9|125.8|32888
1607612020000|2020-12-10 14:53:40|125.95|125.8|125.9|125.8|125.95|125.8|125.9|125.8|100788
1607612030000|2020-12-10 14:53:50|125.95||125.95||125.95||125.95||554
1607612040000|2020-12-10 14:54:00|126|125.85|126|125.85|126|125.9|126|125.85|8141
1607612050000|2020-12-10 14:54:10|||||||||4476
1607612060000|2020-12-10 14:54:20|125.95||125.95||125.95||125.95||601
1607612070000|2020-12-10 14:54:30|125.9|125.8|125.9|125.8|125.95|125.85|125.9|125.8|62423
1607612080000|2020-12-10 14:54:40|125.95|125.75|125.9|125.8|125.95|125.8|125.9|125.75|4445
1607612090000|2020-12-10 14:54:50|125.95|125.9|125.95|125.8|125.95|125.9|125.95|125.8|1030
1607612100000|2020-12-10 14:55:00|126|125.85|126|125.95|126|125.95|125.95|125.85|34188
1607612110000|2020-12-10 14:55:10|126.05|125.9|126.05|125.95|126.15|126|126.05|125.9|24949
1607612120000|2020-12-10 14:55:20|126|125.9|126|125.9|126.05|125.95|126|125.9|6816
1607612130000|2020-12-10 14:55:30|126.05|125.95|126|125.9|126.1|125.95|126|125.9|2882
1607612150000|2020-12-10 14:55:50|126.05|125.95|126.1|126|126.15|126.05|126.05|125.95|16933
1607612160000|2020-12-10 14:56:00|||||||||2000
1607612170000|2020-12-10 14:56:10||126.05||126||126.05||126|4670
1607612180000|2020-12-10 14:56:20|||||||||1968
1607612190000|2020-12-10 14:56:30||126.05||126||126.05||126|13348
1607612200000|2020-12-10 14:56:40|||||||||4379
1607612210000|2020-12-10 14:56:50|126.05|125.95|126.05|125.9|126.05|125.95|126.05|125.9|7883
1607612220000|2020-12-10 14:57:00|126.1|125.95|126.05|125.95|126.1|126|126.05|125.95|10805
1607612240000|2020-12-10 14:57:20|126.1|126|126.15|126|126.15|126.05|126.1|126|22550
1607612260000|2020-12-10 14:57:40||126.1||126||126.1||126|1570
1607612280000|2020-12-10 14:58:00|126.2|126.05|126.2|126.1|126.25|126.15|126.15|126.05|14829
1607612290000|2020-12-10 14:58:10|126.25|126.15|126.25|126.15|126.25|126.2|126.25|126.15|3475
1607612310000|2020-12-10 14:58:30|126.3|126.2|126.25|126.15|126.3|126.2|126.25|126.15|6758
1607612320000|2020-12-10 14:58:40|||||||||384
1607612330000|2020-12-10 14:58:50|126.2|126.2|126.25|126.1|126.35|126.2|126.2|126.1|34907
1607612340000|2020-12-10 14:59:00||126.15||126.15||126.15||126.15|5949
1607612350000|2020-12-10 14:59:10|126.2|126.1|126.2|126.1|126.2|126.1|126.2|126.1|1722
1607612360000|2020-12-10 14:59:20|126.15|126.05|126.15|126.05|126.2|126.1|126.15|126.05|13697
1607612370000|2020-12-10 14:59:30|126.2|126.1|126.2|126.1|126.2|126.1|126.15|126.1|7677
1607612380000|2020-12-10 14:59:40|||||||||3118
1607612390000|2020-12-10 14:59:50|126.15|126.05|126.15|126|126.2|126.05|126.15|126|18569
1607612400000|2020-12-10 15:00:00|126.2|126.05|126.35|126.15|126.35|126.25|126.2|126.05|22730
1607612410000|2020-12-10 15:00:10|126.4|126.2|126.25|126.1|126.45|126.3|126.2|126.1|28982
1607612420000|2020-12-10 15:00:20||126.15||126.15||126.15||126.15|0
1607612430000|2020-12-10 15:00:30|||||||||31326
1607612450000|2020-12-10 15:00:50|||||||||3639
1607612460000|2020-12-10 15:01:00|||||||||16
1607612470000|2020-12-10 15:01:10|||||||||11353
1607612480000|2020-12-10 15:01:20|126.2||126.25||126.25||126.2||25735
1607612490000|2020-12-10 15:01:30|126.3|126.2|126.25|126.15|126.3|126.2|126.25|126.15|30181
1607612500000|2020-12-10 15:01:40||126.1||126.1||126.15||126.1|12767
1607612510000|2020-12-10 15:01:50||126.2||126.15||126.2||126.1|372
1607612520000|2020-12-10 15:02:00||126.1||126.1||126.1||126.1|1036
1607612530000|2020-12-10 15:02:10|126.3|126.15|126.3|126.15|126.35|126.25|126.3|126.1|17905
1607612540000|2020-12-10 15:02:20|126.35|126.2|126.35|126.25|126.35|126.25|126.35|126.2|4745
1607612550000|2020-12-10 15:02:30|126.4|126.3|126.4|126.3|126.4|126.35|126.4|126.3|31613
1607612560000|2020-12-10 15:02:40|126.35|126.35|126.35|126.2|126.35|126.35|126.35|126.2|39952
1607612570000|2020-12-10 15:02:50|126.4|126.25|126.4|126.25|126.4|126.25|126.4|126.25|25171
1607612580000|2020-12-10 15:03:00|126.35|126.3|126.4|126.25|126.4|126.35|126.35|126.2|106622
1607612590000|2020-12-10 15:03:10|||||||||8933
1607612600000|2020-12-10 15:03:20|126.35||126.35||126.35||126.35||1318
1607612610000|2020-12-10 15:03:30|||||||||782
1607612620000|2020-12-10 15:03:40|||||||||2059
1607612630000|2020-12-10 15:03:50|||||||||7794
1607612640000|2020-12-10 15:04:00|||||||||383
1607612650000|2020-12-10 15:04:10|126.3||126.35||126.35||126.3||8577
1607612660000|2020-12-10 15:04:20|126.4|126.3|126.4|126.3|126.4|126.3|126.35|126.3|11981
1607612670000|2020-12-10 15:04:30|126.35|126.25|126.25|126.15|126.35|126.25|126.25|126.15|12220
1607612680000|2020-12-10 15:04:40|126.3|126.2|126.35|126.25|126.35|126.25|126.3|126.2|7883
1607612690000|2020-12-10 15:04:50|126.4|126.3|126.4|126.25|126.4|126.35|126.4|126.25|7245
1607612710000|2020-12-10 15:05:10|||||||||24272
1607612720000|2020-12-10 15:05:20|126.35|126.2|126.35|126.2|126.4|126.25|126.35|126.2|15560
1607612730000|2020-12-10 15:05:30|||||||||1567
1607612750000|2020-12-10 15:05:50|126.3|126.15|126.25|126.15|126.3|126.15|126.25|126.15|396
1607612760000|2020-12-10 15:06:00|126.2|126.1|126.25|126.15|126.25|126.15|126.2|126.1|15810
1607612770000|2020-12-10 15:06:10|||||||||1948
1607612790000|2020-12-10 15:06:30||126.1||126.15||126.15||126.1|7986
1607612800000|2020-12-10 15:06:40|126.3|126.2|126.3|126.15|126.35|126.3|126.3|126.15|16216
1607612810000|2020-12-10 15:06:50|126.4|126.2|126.35|126.25|126.4|126.25|126.3|126.2|24026
1607612820000|2020-12-10 15:07:00|126.4|126.3|126.45|126.35|126.45|126.4|126.35|126.25|13403
1607612830000|2020-12-10 15:07:10|126.5|126.4|126.45|126.35|126.5|126.4|126.4|126.35|12149
1607612840000|2020-12-10 15:07:20|126.3|126.3|126.45|126.35|126.45|126.35|126.3|126.25|3882
1607612860000|2020-12-10 15:07:40|126.5|126.4|126.5|126.4|126.5|126.4|126.5|126.4|7770
1607612870000|2020-12-10 15:07:50|126.55|126.45|126.6|126.55|126.6|126.55|126.55|126.45|3703
1607612880000|2020-12-10 15:08:00|126.65|126.6|126.8|126.65|126.85|126.7|126.65|126.6|11305
1607612890000|2020-12-10 15:08:10|126.85|126.7|126.8|126.6|126.85|126.7|126.8|126.6|4088
1607612910000|2020-12-10 15:08:30|||||||||2510
1607612930000|2020-12-10 15:08:50||126.65||126.7||126.7||126.65|14372
1607612940000|2020-12-10 15:09:00|126.85|126.75|126.85|126.7|126.9|126.8|126.75|126.65|16663
1607612950000|2020-12-10 15:09:10|126.9|126.75|126.9|126.75|126.9|126.75|126.9|126.75|2783
1607612960000|2020-12-10 15:09:20|126.85|126.7|126.85|126.7|126.85|126.8|126.85|126.7|14935
1607612970000|2020-12-10 15:09:30|||||||||6274
1607612990000|2020-12-10 15:09:50||126.75||126.75||126.75||126.75|5913
1607613000000|2020-12-10 15:10:00|126.9|126.8|126.9|126.8|126.9|126.8|126.9|126.8|4561
1607613010000|2020-12-10 15:10:10|126.95|126.85|126.9|126.8|126.95|126.85|126.85|126.8|6565
1607613020000|2020-12-10 15:10:20|||||||||6
1607613030000|2020-12-10 15:10:30|126.85|126.75|126.85|126.75|126.9|126.75|126.8|126.7|42839
1607613040000|2020-12-10 15:10:40|126.9|126.8|127.15|127.05|127.15|127.05|126.9|126.8|222635
1607613050000|2020-12-10 15:10:50|127.2|127.1|127.2|127.05|127.25|127.15|127.15|127|24734
1607613060000|2020-12-10 15:11:00|127.25|127.1|127.25|127.1|127.25|127.1|127.25|127.1|19064
1607613070000|2020-12-10 15:11:10|127.3|127.15|127.3|127.15|127.3|127.15|127.3|127.15|4078
1607613080000|2020-12-10 15:11:20|127.35|127.2|127.4|127.25|127.4|127.25|127.35|127.2|6452
1607613090000|2020-12-10 15:11:30|127.45|127.3|127.45|127.35|127.45|127.35|127.45|127.3|5299
1607613100000|2020-12-10 15:11:40|127.5||127.55||127.55||127.5||5082
1607613110000|2020-12-10 15:11:50|127.5|127.4|127.55|127.4|127.55|127.45|127.5|127.4|5354
1607613120000|2020-12-10 15:12:00|127.6|127.45|127.6|127.45|127.6|127.5|127.6|127.45|7634
1607613130000|2020-12-10 15:12:10|127.55|127.5|127.85|127.7|127.9|127.75|127.55|127.5|123160
1607613140000|2020-12-10 15:12:20|127.9|127.65|127.85|127.75|127.95|127.9|127.8|127.65|44921
1607613150000|2020-12-10 15:12:30|127.9|127.8|127.8|127.7|127.9|127.8|127.75|127.65|38842
1607613160000|2020-12-10 15:12:40|127.85|127.75|127.85|127.75|127.85|127.75|127.85|127.75|16412
1607613180000|2020-12-10 15:13:00|127.9|127.7|127.9|127.75|127.9|127.75|127.85|127.7|17098
1607613190000|2020-12-10 15:13:10|||||||||15554
1607613200000|2020-12-10 15:13:20|127.95|127.9|128.05|127.85|128.05|127.9|127.9|127.75|20647
1607613210000|2020-12-10 15:13:30||127.9||127.95||127.95||127.9|0
1607613220000|2020-12-10 15:13:40|128.1||128.1||128.1||128.1||13449
1607613230000|2020-12-10 15:13:50|128.05|127.9|128.05|127.95|128.1|127.95|127.95|127.9|64362
1607613240000|2020-12-10 15:14:00|128|127.9|127.85|127.75|128|127.9|127.85|127.75|18403
1607613250000|2020-12-10 15:14:10|127.9|127.8|127.75|127.65|127.95|127.8|127.75|127.65|39583
1607613260000|2020-12-10 15:14:20|127.65|127.6|127.6|127.55|127.7|127.6|127.6|127.55|68487
1607613270000|2020-12-10 15:14:30|127.65|127.75|127.75|127.6|127.8|127.75|127.65|127.6|36742
1607613280000|2020-12-10 15:14:40|127.7|127.55|127.65|127.55|127.7|127.55|127.65|127.55|13397
1607613290000|2020-12-10 15:14:50|127.6|127.5|127.55|127.45|127.6|127.5|127.55|127.4|14619
1607613300000|2020-12-10 15:15:00||127.4||127.4||127.4||127.4|900
1607613310000|2020-12-10 15:15:10|||||||||56
1607613340000|2020-12-10 15:15:40|127.6|127.45|127.7|127.6|127.75|127.65|127.6|127.45|15173
1607613350000|2020-12-10 15:15:50|127.65|127.55|127.75|127.6|127.75|127.6|127.65|127.55|3439
1607613360000|2020-12-10 15:16:00|||||||||10000
1607613370000|2020-12-10 15:16:10|127.7|127.65|127.6|127.5|127.75|127.65|127.6|127.5|9637
1607613380000|2020-12-10 15:16:20|127.65|127.55|127.7|127.55|127.7|127.55|127.65|127.55|4126
1607613390000|2020-12-10 15:16:30|||||||||5633
1607613400000|2020-12-10 15:16:40|127.75|127.6|127.75|127.65|127.75|127.65|127.75|127.6|5707
1607613420000|2020-12-10 15:17:00|127.85|127.7|128|127.85|128|127.85|127.85|127.65|18693
1607613430000|2020-12-10 15:17:10|127.95|127.8|128|127.85|128|127.85|127.8|127.65|28585
1607613440000|2020-12-10 15:17:20|128.05|127.9|128.1|127.85|128.15|127.95|128.05|127.85|6153
1607613450000|2020-12-10 15:17:30||128||127.95||128||127.9|10
1607613460000|2020-12-10 15:17:40|128.05|127.9|128.05|127.9|128.05|127.9|127.95|127.85|17838
1607613480000|2020-12-10 15:18:00|128|127.85|127.95|127.75|128|127.85|127.95|127.75|3195
1607613500000|2020-12-10 15:18:20|128|127.8|128.1|127.85|128.1|127.85|128|127.8|6479
1607613520000|2020-12-10 15:18:40||127.9||127.95||127.95||127.9|200
1607613540000|2020-12-10 15:19:00|||||||||1000
1607613550000|2020-12-10 15:19:10|||||||||1544
1607613560000|2020-12-10 15:19:20|||||||||3933
1607613580000|2020-12-10 15:19:40|||||||||1549
1607613600000|2020-12-10 15:20:00|128.05|127.9|128.1|127.9|128.1|127.9|127.95|127.85|30073
1607613610000|2020-12-10 15:20:10|128.15|127.95|128.3|128.2|128.3|128.2|128.15|127.95|33988
1607613620000|2020-12-10 15:20:20|128.15|128.25|128.25|128.1|128.25|128.25|128.15|128.05|4994
1607613630000|2020-12-10 15:20:30|128.3|128.15|128.3|128.15|128.3|128.15|128.25|128.15|2130
1607613640000|2020-12-10 15:20:40|128.35|128.2|128.35|128.25|128.35|128.25|128.35|128.2|1982
1607613660000|2020-12-10 15:21:00|128.3|128.2|128.35|128.25|128.35|128.25|128.3|128.15|6952
1607613670000|2020-12-10 15:21:10|128.3|128.2|128.35|128.15|128.35|128.25|128.3|128.15|4074
1607613690000|2020-12-10 15:21:30|128.3|128.1|128.5|128.35|128.5|128.35|128.25|128.1|52393
1607613700000|2020-12-10 15:21:40||128.4||128.35||128.4||128.35|18000
1607613710000|2020-12-10 15:21:50|128.55|128.4|128.55|128.4|128.55|128.45|128.55|128.4|11502
1607613720000|2020-12-10 15:22:00|128.5|128.35|128.5|128.45|128.55|128.45|128.4|128.3|19384
1607613730000|2020-12-10 15:22:10|128.55|128.4|128.5|128.4|128.65|128.55|128.5|128.35|125088
1607613740000|2020-12-10 15:22:20|128.45|128.35|128.45|128.35|128.5|128.4|128.45|128.35|12675
1607613750000|2020-12-10 15:22:30|||||||||2392
1607613760000|2020-12-10 15:22:40|128.5|128.4|128.5|128.35|128.5|128.4|128.5|128.35|6179
1607613770000|2020-12-10 15:22:50||128.4||128.4||128.4||128.4|50
1607613780000|2020-12-10 15:23:00|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.35|2903
1607613790000|2020-12-10 15:23:10|||||||||2000
1607613810000|2020-12-10 15:23:30|128.4|128.3|128.45|128.3|128.45|128.35|128.4|128.3|21810
1607613820000|2020-12-10 15:23:40|||||||||1003
1607613830000|2020-12-10 15:23:50|128.4|128.25|128.5|128.35|128.55|128.45|128.35|128.25|24269
1607613840000|2020-12-10 15:24:00||128.4||128.4||128.4||128.35|5000
1607613850000|2020-12-10 15:24:10|128.55|128.45|128.55|128.45|128.55|128.45|128.55|128.4|3204
1607613880000|2020-12-10 15:24:40|128.5||128.55||128.55||128.5||3093
1607613890000|2020-12-10 15:24:50|128.5|128.5|128.5|128.4|128.5|128.5|128.5|128.4|4651
1607613900000|2020-12-10 15:25:00|||||||||1000
1607613920000|2020-12-10 15:25:20|||||||||219
1607613930000|2020-12-10 15:25:30|||||||||150
1607613950000|2020-12-10 15:25:50|||||||||1102
1607613960000|2020-12-10 15:26:00|128.45|128.35|128.3|128.2|128.5|128.35|128.3|128.2|23774
1607613970000|2020-12-10 15:26:10|128.35|128.15|128.3|128.15|128.35|128.2|128.3|128.15|3000
1607613980000|2020-12-10 15:26:20||128.2||128.2||128.2||128.15|157
1607614010000|2020-12-10 15:26:50|||||||||291
1607614020000|2020-12-10 15:27:00|||||||||2545
1607614030000|2020-12-10 15:27:10|128.25|128.15|128.1|128.05|128.25|128.15|128.1|128.05|17900
1607614040000|2020-12-10 15:27:20|128.05|128|128.15|128|128.15|128|128|127.85|15332
1607614050000|2020-12-10 15:27:30|128.1|127.95|128|127.85|128.1|127.95|127.95|127.85|34786
1607614060000|2020-12-10 15:27:40|127.95|127.8|127.85|127.8|127.95|127.8|127.85|127.8|4614
1607614070000|2020-12-10 15:27:50|127.9|127.75|127.75|127.6|127.9|127.75|127.75|127.6|103
1607614090000|2020-12-10 15:28:10|127.7|127.65|127.75|127.6|127.8|127.65|127.7|127.6|6278
1607614110000|2020-12-10 15:28:30|127.8|127.65|127.8|127.65|127.8|127.65|127.8|127.6|1135
1607614120000|2020-12-10 15:28:40|127.85|127.7|127.8|127.65|127.9|127.8|127.8|127.65|8984
1607614130000|2020-12-10 15:28:50|127.85|127.7|127.85|127.75|127.9|127.75|127.85|127.7|61765
1607614140000|2020-12-10 15:29:00|127.9|127.8|128.05|127.9|128.05|127.9|127.85|127.75|22078
1607614150000|2020-12-10 15:29:10|128|127.85|127.85|127.7|128|127.85|127.85|127.7|28311
1607614160000|2020-12-10 15:29:20|127.8|127.65|127.75|127.6|127.85|127.65|127.75|127.6|3214
1607614170000|2020-12-10 15:29:30||127.65||127.65||127.65||127.65|535
1607614180000|2020-12-10 15:29:40|127.6|127.6|127.6|127.5|127.6|127.6|127.6|127.45|12253
1607614190000|2020-12-10 15:29:50|127.65|127.55|127.8|127.7|127.8|127.7|127.65|127.55|50274
1607614200000|2020-12-10 15:30:00|127.85|127.75|127.9|127.75|127.95|127.75|127.8|127.7|1820
1607614210000|2020-12-10 15:30:10|127.95|127.8|127.95|127.85|128.05|127.9|127.95|127.8|5828
1607614220000|2020-12-10 15:30:20|127.9|127.9|127.85|127.75|127.9|127.9|127.85|127.75|8561
1607614230000|2020-12-10 15:30:30|127.8|127.7|127.8|127.7|127.8|127.75|127.8|127.7|612
1607614240000|2020-12-10 15:30:40|127.75|127.65|127.65|127.55|127.75|127.65|127.65|127.5|5241
1607614260000|2020-12-10 15:31:00|127.75|127.6|127.8|127.65|127.8|127.65|127.75|127.6|4747
1607614270000|2020-12-10 15:31:10||127.7||127.7||127.7||127.7|25
1607614300000|2020-12-10 15:31:40|127.85|127.75|127.85|127.7|127.85|127.75|127.85|127.7|3029
1607614310000|2020-12-10 15:31:50|127.8||127.8||127.8||127.8||112
1607614320000|2020-12-10 15:32:00|127.75|127.65|127.75|127.65|127.8|127.65|127.7|127.6|5761
1607614330000|2020-12-10 15:32:10|127.8|127.7|127.95|127.8|127.95|127.8|127.8|127.7|6322
1607614340000|2020-12-10 15:32:20|128|127.85|127.85|127.8|128|127.85|127.85|127.8|433
1607614350000|2020-12-10 15:32:30||127.75||127.75||127.75||127.75|5943
1607614360000|2020-12-10 15:32:40|||||||||782
1607614370000|2020-12-10 15:32:50|127.8|127.7|127.8|127.65|127.8|127.7|127.8|127.6|5806
1607614380000|2020-12-10 15:33:00|||||||||11158
1607614410000|2020-12-10 15:33:30|||||||||778
1607614420000|2020-12-10 15:33:40|||||||||1149
1607614430000|2020-12-10 15:33:50|127.75|127.6|127.7|127.6|127.75|127.6|127.7|127.6|4946
1607614440000|2020-12-10 15:34:00|||||||||770
1607614460000|2020-12-10 15:34:20|127.65|127.55|127.65|127.5|127.65|127.6|127.6|127.5|6317
1607614470000|2020-12-10 15:34:30|127.6|127.55|127.7|127.55|127.7|127.55|127.6|127.55|4287
1607614480000|2020-12-10 15:34:40|||||||||2000
1607614500000|2020-12-10 15:35:00|||||||||926
1607614510000|2020-12-10 15:35:10|||||||||8401
1607614520000|2020-12-10 15:35:20|||||||||1970
1607614540000|2020-12-10 15:35:40|127.75|127.6|127.85|127.65|127.85|127.7|127.75|127.6|32606
1607614550000|2020-12-10 15:35:50|127.8|127.7|127.7|127.6|127.8|127.7|127.7|127.55|14325
1607614560000|2020-12-10 15:36:00|127.75|127.65|127.75|127.6|127.8|127.65|127.75|127.6|4256
1607614570000|2020-12-10 15:36:10|127.8|127.65|127.8|127.65|127.8|127.65|127.8|127.65|19
1607614590000|2020-12-10 15:36:30||127.7||127.7||127.7||127.7|132
1607614600000|2020-12-10 15:36:40|127.85|127.75|127.9|127.75|127.9|127.75|127.85|127.75|6593
1607614610000|2020-12-10 15:36:50|127.95|127.8|127.95|127.9|128|127.9|127.95|127.8|2175
1607614620000|2020-12-10 15:37:00|128|127.95|128|127.85|128.05|127.95|127.95|127.75|32333
1607614630000|2020-12-10 15:37:10|127.95|127.8|128.05|127.9|128.05|127.9|127.9|127.75|18021
1607614640000|2020-12-10 15:37:20|128|127.95|128|127.85|128|127.95|128|127.8|5693
1607614650000|2020-12-10 15:37:30|||||||||382
1607614660000|2020-12-10 15:37:40||127.9||127.85||127.9||127.85|5190
1607614670000|2020-12-10 15:37:50|127.95|127.9|127.95|127.85|127.95|127.9|127.95|127.85|3360
1607614680000|2020-12-10 15:38:00|127.9|127.95|128|127.85|128.05|127.95|127.9|127.85|15535
1607614690000|2020-12-10 15:38:10|128.05|127.9|128.05|127.95|128.1|128|128|127.9|18357
1607614700000|2020-12-10 15:38:20|128.1|128|128.1|128|128.1|128|128.1|127.95|1129
1607614710000|2020-12-10 15:38:30|||||||||5000
1607614730000|2020-12-10 15:38:50|128.15|128.05|128.25|128.15|128.25|128.15|128.1|128|23821
1607614740000|2020-12-10 15:39:00|128.3|128.2|128.3|128.2|128.3|128.2|128.3|128.2|8292
1607614750000|2020-12-10 15:39:10|||||||||1541
1607614760000|2020-12-10 15:39:20|128.35|128.25|128.35|128.25|128.35|128.25|128.35|128.25|3995
1607614770000|2020-12-10 15:39:30|||||||||180
1607614780000|2020-12-10 15:39:40|||||||||35551
1607614790000|2020-12-10 15:39:50|128.3|128.3|128.3|128.2|128.3|128.3|128.25|128.15|25049
1607614800000|2020-12-10 15:40:00||128.25||128.2||128.25||128.2|1484
1607614810000|2020-12-10 15:40:10|128.25|128.15|128.25|128.15|128.25|128.15|128.25|128.15|4596
1607614830000|2020-12-10 15:40:30|128.3|128.2|128.3|128.2|128.3|128.2|128.2|128.15|18781
1607614850000|2020-12-10 15:40:50|128.25|128.15|128.25|128.15|128.25|128.15|128.25|128.15|2171
1607614860000|2020-12-10 15:41:00|128.2|128.1|128.1|128|128.2|128.1|128.05|127.95|42543
1607614870000|2020-12-10 15:41:10|128.15|128.05|128.15|128.05|128.15|128.05|128.05|128|6036
1607614890000|2020-12-10 15:41:30|128.1|128|128.1|128|128.15|128.05|128.05|128|13516
1607614900000|2020-12-10 15:41:40|128.15|128.05|128.15|128.05|128.15|128.05|128.15|128.05|5964
1607614910000|2020-12-10 15:41:50|128.2|128.1|128.25|128.15|128.25|128.15|128.2|128.05|22490
1607614920000|2020-12-10 15:42:00|128.2|128.2|128.2|128.05|128.2|128.2|128.2|128.05|5704
1607614930000|2020-12-10 15:42:10|128.25|128.1|128.3|128.15|128.3|128.15|128.25|128.1|1000
1607614950000|2020-12-10 15:42:30|||||||||1500
1607614960000|2020-12-10 15:42:40|128.25||128.25||128.25||128.25||4085
1607614970000|2020-12-10 15:42:50|128.2|128.1|128.15|128|128.2|128.1|128.15|128|12516
1607614980000|2020-12-10 15:43:00|128.1|128.05|128.05|127.95|128.1|128.05|128.05|127.9|5151
1607614990000|2020-12-10 15:43:10|127.9|127.9|128.05|127.9|128.05|127.9|127.9|127.85|30000
1607615000000|2020-12-10 15:43:20|128.1|127.95|128.15|128.05|128.15|128.05|128.1|127.95|15534
1607615010000|2020-12-10 15:43:30||128.1||128.1||128.1||128.1|90
1607615020000|2020-12-10 15:43:40||128.05||128.05||128.05||128.05|4004
1607615030000|2020-12-10 15:43:50|128.2|128.1|128.2|128.1|128.2|128.1|128.2|128.1|7877
1607615050000|2020-12-10 15:44:10|128.15|128.05|128|127.9|128.15|128.1|128|127.9|21899
1607615060000|2020-12-10 15:44:20|128.05|127.95|128.1|127.95|128.1|127.95|128.05|127.95|2090
1607615080000|2020-12-10 15:44:40|128.05||128.05||128.05||128.05||3581
1607615090000|2020-12-10 15:44:50|||||||||180
1607615120000|2020-12-10 15:45:20|||||||||1800
1607615130000|2020-12-10 15:45:30|||||||||1001
1607615140000|2020-12-10 15:45:40|128|127.9|128|127.85|128|127.95|128|127.85|10530
1607615150000|2020-12-10 15:45:50|128.05|127.9|128|127.85|128.05|127.9|128|127.85|14610
1607615160000|2020-12-10 15:46:00|127.95|127.8|127.85|127.75|127.95|127.85|127.85|127.75|8384
1607615170000|2020-12-10 15:46:10|127.9|127.8|127.95|127.8|127.95|127.8|127.9|127.8|2587
1607615180000|2020-12-10 15:46:20|127.9||127.9||127.9||127.9||2766
1607615190000|2020-12-10 15:46:30|||||||||25500
1607615200000|2020-12-10 15:46:40|127.85|127.75|127.8|127.6|127.85|127.75|127.8|127.6|13557
1607615210000|2020-12-10 15:46:50|127.75||127.7||127.75||127.7||10
1607615220000|2020-12-10 15:47:00|127.65|127.55|127.55|127.4|127.65|127.6|127.55|127.4|10610
1607615230000|2020-12-10 15:47:10|127.6|127.45|127.65|127.5|127.65|127.5|127.6|127.45|5112
1607615240000|2020-12-10 15:47:20|127.6|127.45|127.65|127.5|127.65|127.55|127.55|127.4|15231
1607615250000|2020-12-10 15:47:30|||||||||4599
1607615260000|2020-12-10 15:47:40||127.55||127.55||127.55||127.55|528
1607615270000|2020-12-10 15:47:50|127.6|127.5|127.55|127.5|127.6|127.5|127.55|127.5|2828
1607615280000|2020-12-10 15:48:00|127.6|127.55|127.8|127.65|127.8|127.65|127.6|127.55|28938
1607615290000|2020-12-10 15:48:10|127.85|127.7|127.85|127.75|127.9|127.75|127.85|127.7|2968
1607615300000|2020-12-10 15:48:20|127.9|127.8|127.9|127.8|127.9|127.8|127.9|127.75|0
1607615310000|2020-12-10 15:48:30||127.85||127.8||127.85||127.8|10709
1607615320000|2020-12-10 15:48:40|127.95|127.85|128|127.85|128|127.9|127.95|127.8|8599
1607615330000|2020-12-10 15:48:50|127.95|127.8|127.85|127.75|128|127.85|127.85|127.75|67284
1607615340000|2020-12-10 15:49:00|127.95|127.8|127.95|127.8|127.95|127.8|127.95|127.8|2360
1607615350000|2020-12-10 15:49:10|127.8|127.75|127.95|127.75|127.95|127.8|127.8|127.75|36427
1607615360000|2020-12-10 15:49:20||127.8||127.8||127.8||127.75|39
1607615380000|2020-12-10 15:49:40|||||||||1563
1607615390000|2020-12-10 15:49:50|||||||||8572
1607615410000|2020-12-10 15:50:10|128|127.85|128.1|128|128.1|128|128|127.85|19620
1607615420000|2020-12-10 15:50:20|128.15||128.15||128.15||128.15||2246
1607615430000|2020-12-10 15:50:30|||||||||2341
1607615440000|2020-12-10 15:50:40||128.05||128.05||128.05||128.05|463
1607615450000|2020-12-10 15:50:50|||||||||990
1607615470000|2020-12-10 15:51:10|||||||||1530
1607615480000|2020-12-10 15:51:20|128.1|128|128.1|128|128.1|128|128.1|127.95|22693
1607615490000|2020-12-10 15:51:30|128.05|128.05|128.15|128.05|128.15|128.05|128.05|128|20114
1607615500000|2020-12-10 15:51:40||128||128.05||128.05||128|415
1607615510000|2020-12-10 15:51:50|||||||||2341
1607615520000|2020-12-10 15:52:00|128.1|128|128.1|128|128.15|128|128.1|128|6586
1607615530000|2020-12-10 15:52:10|||||||||501
1607615540000|2020-12-10 15:52:20|||||||||10000
1607615550000|2020-12-10 15:52:30|||||||||3000
1607615590000|2020-12-10 15:53:10|128.05|127.95|127.9|127.75|128.05|127.95|127.9|127.75|25953
1607615600000|2020-12-10 15:53:20||127.8||127.8||127.8||127.8|0
1607615630000|2020-12-10 15:53:50|||||||||4580
1607615640000|2020-12-10 15:54:00|127.95|127.85|128.05|127.9|128.05|127.95|127.95|127.85|18225
1607615650000|2020-12-10 15:54:10|128||128.05||128.05||128||0
1607615660000|2020-12-10 15:54:20||127.95||127.95||127.95||127.95|1980
1607615680000|2020-12-10 15:54:40|128.1|128|128.1|128|128.1|128|128.1|128|5222
1607615690000|2020-12-10 15:54:50|||||||||15813
1607615700000|2020-12-10 15:55:00|128.15|128.05|128.1|128|128.15|128.1|128.1|128|14113
1607615720000|2020-12-10 15:55:20|128.05|128.05|128.1|128|128.1|128.05|128.05|127.95|19762
1607615730000|2020-12-10 15:55:30||128.05||128.05||128.05||128.05|140
1607615740000|2020-12-10 15:55:40|128.15|128|128.15|128.05|128.15|128.05|128.1|128|11048
1607615760000|2020-12-10 15:56:00|128.1|128|128.1|127.95|128.15|128.05|128.1|127.95|12499
1607615770000|2020-12-10 15:56:10|128.05||128.1||128.1||128||16440
1607615780000|2020-12-10 15:56:20|||||||||620
1607615810000|2020-12-10 15:56:50||128||127.95||128||127.95|355
1607615820000|2020-12-10 15:57:00|128.05|127.9|128.1|127.95|128.1|127.95|128|127.85|16889
1607615840000|2020-12-10 15:57:20|128.15|128|128.15|128.05|128.15|128.05|128.15|128|8394
1607615850000|2020-12-10 15:57:30|||||||||1614
1607615870000|2020-12-10 15:57:50|128.1|128|128.1|127.95|128.15|128|128.1|127.95|8418
1607615890000|2020-12-10 15:58:10|||||||||3889
1607615910000|2020-12-10 15:58:30|||||||||3098
1607615920000|2020-12-10 15:58:40|128.15|128|128.15|128.05|128.15|128.05|128.05|127.95|14399
1607615930000|2020-12-10 15:58:50||128||128.05||128.05||128|2700
1607615940000|2020-12-10 15:59:00|128|128|128.1|128.05|128.15|128.05|128|127.95|27768
1607615950000|2020-12-10 15:59:10|128.15|128.1|128.25|128.15|128.25|128.2|128.1|128.1|49969
1607615960000|2020-12-10 15:59:20||128.2||128.15||128.2||128.15|0
1607615970000|2020-12-10 15:59:30||128.2||128.15||128.2||128.15|1746
1607615980000|2020-12-10 15:59:40|128.3|128.2|128.4|128.3|128.4|128.3|128.3|128.2|13808
1607615990000|2020-12-10 15:59:50|128.35|128.25|128.35|128.25|128.4|128.25|128.35|128.25|2132
1607616000000|2020-12-10 16:00:00|128.4|128.3|128.25|128.15|128.4|128.3|128.15|128.05|51173
1607616010000|2020-12-10 16:00:10|128.3|128.2|128.45|128.3|128.45|128.35|128.3|128.2|6267
1607616030000|2020-12-10 16:00:30|128.5|128.35|128.6|128.5|128.6|128.55|128.5|128.35|24752
1607616040000|2020-12-10 16:00:40|128.55|128.45|128.55|128.45|128.6|128.5|128.55|128.45|6590
1607616050000|2020-12-10 16:00:50|128.5|128.5|128.5|128.45|128.5|128.5|128.5|128.45|10392
1607616060000|2020-12-10 16:01:00|128.45|128.4|128.5|128.4|128.5|128.4|128.4|128.3|13337
1607616070000|2020-12-10 16:01:10|128.55|128.5|128.5|128.45|128.55|128.5|128.5|128.4|9908
1607616080000|2020-12-10 16:01:20|128.55||128.55||128.55||128.55||17423
1607616090000|2020-12-10 16:01:30|128.5|128.4|128.55|128.4|128.55|128.5|128.5|128.4|6317
1607616100000|2020-12-10 16:01:40|128.6|128.45|128.7|128.55|128.7|128.6|128.6|128.45|55883
1607616110000|2020-12-10 16:01:50|128.75|128.6|128.75|128.65|128.8|128.65|128.75|128.6|11867
1607616120000|2020-12-10 16:02:00|128.8||128.8||128.8||128.8||2429
1607616130000|2020-12-10 16:02:10|128.7|128.7|128.8|128.7|128.8|128.75|128.7|128.65|48774
1607616140000|2020-12-10 16:02:20|128.75|128.65|128.75|128.6|128.75|128.65|128.7|128.6|5278
1607616150000|2020-12-10 16:02:30|128.7|128.55|128.55|128.45|128.7|128.55|128.55|128.45|4541
1607616160000|2020-12-10 16:02:40|128.5|128.5|128.65|128.55|128.65|128.55|128.5|128.45|20888
1607616170000|2020-12-10 16:02:50|128.7|128.6|128.7|128.6|128.7|128.6|128.65|128.6|2325
1607616180000|2020-12-10 16:03:00|128.75|128.65|128.8|128.7|128.8|128.75|128.75|128.65|16150
1607616190000|2020-12-10 16:03:10|||||||||1724
1607616200000|2020-12-10 16:03:20|128.85|128.75|129|128.9|129|128.9|128.8|128.75|34768
1607616210000|2020-12-10 16:03:30|128.95|128.8|128.95|128.85|128.95|128.85|128.95|128.8|7115
1607616220000|2020-12-10 16:03:40|128.9|128.8|128.8|128.75|128.9|128.8|128.8|128.7|23220
1607616230000|2020-12-10 16:03:50|128.75|128.7|128.75|128.65|128.8|128.75|128.75|128.55|3942
1607616240000|2020-12-10 16:04:00|128.7|128.6|128.75|128.6|128.75|128.65|128.65|128.55|7007
1607616250000|2020-12-10 16:04:10|||||||||438
1607616260000|2020-12-10 16:04:20|||||||||6933
1607616290000|2020-12-10 16:04:50|||||||||15
1607616300000|2020-12-10 16:05:00|128.7|128.55|128.5|128.45|128.7|128.55|128.5|128.4|14552
1607616320000|2020-12-10 16:05:20|128.45|128.4|128.45|128.4|128.45|128.4|128.45|128.4|2736
1607616330000|2020-12-10 16:05:30|128.5|128.45|128.5|128.45|128.5|128.45|128.5|128.45|5236
1607616340000|2020-12-10 16:05:40|128.45|128.4|128.45|128.4|128.45|128.4|128.45|128.4|10124
1607616350000|2020-12-10 16:05:50|128.5||128.5||128.5||128.5||3863
1607616370000|2020-12-10 16:06:10|||||||||29
1607616380000|2020-12-10 16:06:20||128.45||128.4||128.45||128.4|86
1607616390000|2020-12-10 16:06:30|||||||||189
1607616400000|2020-12-10 16:06:40|128.45|128.35|128.45|128.35|128.45|128.35|128.45|128.3|14161
1607616420000|2020-12-10 16:07:00|128.4|128.3|128.4|128.25|128.45|128.4|128.35|128.25|25290
1607616430000|2020-12-10 16:07:10|128.35|128.35|128.25|128.15|128.4|128.35|128.25|128.1|21680
1607616440000|2020-12-10 16:07:20|128.3|128.2|128.3|128.15|128.3|128.2|128.25|128.15|8004
1607616450000|2020-12-10 16:07:30||128.2||128.15||128.2||128.15|3
1607616460000|2020-12-10 16:07:40|||||||||7751
1607616470000|2020-12-10 16:07:50||128.2||128.2||128.2||128.2|1228
1607616480000|2020-12-10 16:08:00|||||||||4400
1607616490000|2020-12-10 16:08:10|128.35|128.25|128.35|128.25|128.35|128.25|128.35|128.25|8282
1607616500000|2020-12-10 16:08:20|128.4||128.4||128.4||128.4||161
1607616510000|2020-12-10 16:08:30||128.3||128.3||128.3||128.3|0
1607616520000|2020-12-10 16:08:40|128.45|128.35|128.5|128.4|128.5|128.4|128.45|128.35|4363
1607616530000|2020-12-10 16:08:50|128.55|128.45|128.55|128.45|128.6|128.45|128.5|128.4|15040
1607616540000|2020-12-10 16:09:00|128.6||128.6||128.6||128.6||7328
1607616550000|2020-12-10 16:09:10||128.5||128.5||128.5||128.5|0
1607616560000|2020-12-10 16:09:20|128.55|128.45|128.55|128.4|128.55|128.5|128.5|128.4|14166
1607616580000|2020-12-10 16:09:40||128.45||128.4||128.45||128.4|215
1607616600000|2020-12-10 16:10:00|||||||||669
1607616610000|2020-12-10 16:10:10|||||||||3334
1607616620000|2020-12-10 16:10:20|128.6|128.45|128.6|128.45|128.6|128.45|128.6|128.45|10595
1607616630000|2020-12-10 16:10:30|128.55||128.55||128.55||128.55||2161
1607616640000|2020-12-10 16:10:40|128.5|128.4|128.45|128.4|128.55|128.4|128.4|128.3|23572
1607616650000|2020-12-10 16:10:50|128.4|128.35|128.45|128.35|128.45|128.35|128.4|128.25|0
1607616660000|2020-12-10 16:11:00|128.4|128.3|128.4|128.3|128.4|128.3|128.35|128.3|18262
1607616690000|2020-12-10 16:11:30|128.35|128.25|128.4|128.25|128.4|128.25|128.3|128.25|16619
1607616700000|2020-12-10 16:11:40|128.45|128.3|128.4|128.35|128.45|128.4|128.4|128.3|22765
1607616710000|2020-12-10 16:11:50|128.45|128.3|128.4|128.35|128.45|128.35|128.35|128.25|15522
1607616720000|2020-12-10 16:12:00||128.3||128.3||128.3||128.25|2378
1607616730000|2020-12-10 16:12:10|128.45|128.35|128.45|128.35|128.45|128.4|128.4|128.3|4489
1607616740000|2020-12-10 16:12:20|128.4|128.3|128.4|128.3|128.4|128.3|128.4|128.3|6730
1607616750000|2020-12-10 16:12:30|128.35||128.35||128.35||128.35||0
1607616760000|2020-12-10 16:12:40|128.4||128.45||128.45||128.35||26184
1607616770000|2020-12-10 16:12:50|128.4||128.4||128.4||128.4||0
1607616780000|2020-12-10 16:13:00|||||||||3740
1607616790000|2020-12-10 16:13:10|128.35|128.25|128.25|128.15|128.35|128.25|128.25|128.15|8539
1607616800000|2020-12-10 16:13:20|128.35|128.2|128.35|128.25|128.35|128.25|128.25|128.15|18600
1607616830000|2020-12-10 16:13:50|128.4|128.3|128.45|128.35|128.45|128.4|128.35|128.3|22326
1607616840000|2020-12-10 16:14:00|||||||||1080
1607616860000|2020-12-10 16:14:20|||||||||1167
1607616870000|2020-12-10 16:14:30|128.5|128.4|128.5|128.4|128.5|128.45|128.45|128.35|34654
1607616880000|2020-12-10 16:14:40|||||||||1558
1607616890000|2020-12-10 16:14:50|128.45||128.5||128.5||128.45||0
1607616900000|2020-12-10 16:15:00|128.55|128.45|128.5|128.35|128.55|128.45|128.45|128.35|2000
1607616910000|2020-12-10 16:15:10|128.45|128.4|128.55|128.4|128.55|128.4|128.45|128.35|0
1607616920000|2020-12-10 16:15:20|128.5|128.3|128.4|128.3|128.5|128.35|128.4|128.3|1578
1607616930000|2020-12-10 16:15:30|128.5|128.35|128.5|128.35|128.5|128.35|128.45|128.3|0
1607616940000|2020-12-10 16:15:40|128.45|128.3|128.45|128.25|128.45|128.3|128.45|128.25|136
1607616950000|2020-12-10 16:15:50|128.5|128.3|128.45|128.3|128.5|128.35|128.45|128.3|462
1607616970000|2020-12-10 16:16:10|128.5|128.35|128.5|128.35|128.55|128.45|128.5|128.3|0
1607616990000|2020-12-10 16:16:30|128.55|128.4|128.5|128.35|128.55|128.4|128.5|128.35|0
1607617000000|2020-12-10 16:16:40|128.55|128.4|128.5|128.35|128.55|128.4|128.5|128.35|2692
1607617010000|2020-12-10 16:16:50|128.55|128.4|128.45|128.3|128.55|128.4|128.45|128.3|2391
1607617020000|2020-12-10 16:17:00|128.5|128.35|128.5|128.35|128.5|128.35|128.4|128.3|0
1607617030000|2020-12-10 16:17:10|128.45|128.3|128.5|128.35|128.5|128.35|128.45|128.3|904
1607617040000|2020-12-10 16:17:20|128.45|128.3|128.45|128.3|128.45|128.3|128.45|128.3|0
1607617050000|2020-12-10 16:17:30|128.5|128.35|128.5|128.35|128.5|128.35|128.5|128.35|0
1607617070000|2020-12-10 16:17:50|128.45|128.3|128.45|128.3|128.45|128.3|128.45|128.3|857
1607617080000|2020-12-10 16:18:00|128.4|128.25|128.4|128.25|128.4|128.25|128.4|128.25|0
1607617090000|2020-12-10 16:18:10|128.35||128.4||128.4||128.35||0
1607617120000|2020-12-10 16:18:40|128.35|128.2|128.4|128.25|128.4|128.25|128.35|128.2|1501
1607617190000|2020-12-10 16:19:50|128.35|128.2|128.25|128.15|128.35|128.2|128.2|128.1|10274
1607617200000|2020-12-10 16:20:00|128.2|128.1|128.2|128.1|128.2|128.1|128.2|128.1|0
1607617210000|2020-12-10 16:20:10|128.25|128.15|128.25|128.15|128.3|128.15|128.2|128.1|0
1607617220000|2020-12-10 16:20:20|128.2|128.1|128.1|127.95|128.25|128.1|128.1|127.95|20000
1607617260000|2020-12-10 16:21:00|128.15|128|128.15|128|128.2|128|128.15|127.95|0
1607617280000|2020-12-10 16:21:20|128.1|127.95|128.15|128|128.15|128|128.1|127.95|2905
1607617300000|2020-12-10 16:21:40|127.95|127.85|127.9|127.8|127.95|127.85|127.9|127.8|865
1607617310000|2020-12-10 16:21:50|127.85|127.75|127.95|127.75|127.95|127.75|127.85|127.7|10643
1607617330000|2020-12-10 16:22:10|128|127.85|128.05|127.85|128.05|127.85|127.95|127.8|1262
1607617340000|2020-12-10 16:22:20|128|127.8|128|127.8|128|127.8|128|127.8|0
1607617350000|2020-12-10 16:22:30|128.05|127.85|127.95|127.8|128.05|127.85|127.95|127.8|0
1607617360000|2020-12-10 16:22:40|127.9|127.85|127.9|127.75|127.9|127.85|127.9|127.75|440
1607617370000|2020-12-10 16:22:50|127.95|127.8|127.95|127.8|127.95|127.8|127.9|127.75|1168
1607617380000|2020-12-10 16:23:00|127.8|127.7|127.95|127.8|127.95|127.8|127.8|127.7|0
1607617390000|2020-12-10 16:23:10|127.9|127.75|127.95|127.8|127.95|127.8|127.9|127.75|0
1607617400000|2020-12-10 16:23:20|127.9|127.75|127.9|127.75|127.9|127.75|127.9|127.75|480
1607617420000|2020-12-10 16:23:40|127.95|127.8|127.9|127.75|127.95|127.8|127.9|127.75|0
1607617430000|2020-12-10 16:23:50|127.95|127.8|127.85|127.75|127.95|127.8|127.8|127.7|2076
1607617440000|2020-12-10 16:24:00|127.8|127.7|127.95|127.8|127.95|127.8|127.8|127.7|2000
1607617450000|2020-12-10 16:24:10|127.9|127.75|127.9|127.75|127.95|127.8|127.9|127.75|0
1607617460000|2020-12-10 16:24:20|127.8|127.7|127.95|127.75|127.95|127.8|127.8|127.7|1195
1607617470000|2020-12-10 16:24:30|127.9|127.7|127.9|127.75|127.95|127.8|127.9|127.7|0
1607617480000|2020-12-10 16:24:40|127.95|127.8|127.95|127.8|127.95|127.8|127.95|127.8|1415
1607617490000|2020-12-10 16:24:50|127.9|127.75|127.95|127.8|127.95|127.85|127.9|127.75|1036
1607617510000|2020-12-10 16:25:10|128|127.85|127.9|127.7|128|127.85|127.8|127.65|3164
1607617520000|2020-12-10 16:25:20|127.85|127.65|127.85|127.7|127.85|127.7|127.8|127.65|149
1607617530000|2020-12-10 16:25:30|127.8|127.65|127.85|127.65|127.85|127.65|127.7|127.6|3588
1607617560000|2020-12-10 16:26:00|127.8|127.6|127.8|127.6|127.8|127.6|127.8|127.6|0
1607617570000|2020-12-10 16:26:10|127.7|127.55|127.8|127.65|127.8|127.65|127.7|127.55|3507
1607617580000|2020-12-10 16:26:20|127.75|127.6|127.7|127.6|127.75|127.6|127.7|127.6|0
1607617590000|2020-12-10 16:26:30|127.75|127.65|127.7|127.6|127.75|127.65|127.7|127.6|0
1607617600000|2020-12-10 16:26:40|127.75|127.65|127.75|127.6|127.75|127.65|127.75|127.6|1284
1607617610000|2020-12-10 16:26:50|127.6|127.45|127.65|127.45|127.65|127.5|127.5|127.4|4447
1607617620000|2020-12-10 16:27:00|127.6|127.4|127.55|127.4|127.6|127.4|127.55|127.4|0
1607617630000|2020-12-10 16:27:10|127.65|127.45|127.5|127.4|127.65|127.45|127.5|127.4|1054
1607617640000|2020-12-10 16:27:20|127.45|127.35|127.5|127.35|127.5|127.35|127.45|127.3|2381
1607617660000|2020-12-10 16:27:40|127.45|127.3|127.35|127.15|127.45|127.3|127.3|127.1|3021
1607617670000|2020-12-10 16:27:50|127.3|127.1|127.35|127.15|127.35|127.2|127.3|127.1|1430
1607617680000|2020-12-10 16:28:00|127.2|127.05|127.2|127.05|127.25|127.15|127.1|126.95|4380
1607617690000|2020-12-10 16:28:10|127.15|127|127.05|126.9|127.15|127|127.05|126.9|500
1607617700000|2020-12-10 16:28:20|127.1|126.95|127|126.85|127.1|126.95|126.95|126.8|709
1607617710000|2020-12-10 16:28:30|126.95|126.8|126.95|126.8|126.95|126.8|126.95|126.8|0
1607617720000|2020-12-10 16:28:40|127|126.85|127.05|126.9|127.15|126.95|126.95|126.8|1472
1607617730000|2020-12-10 16:28:50|127.15|126.95|127.25|127.05|127.25|127.05|127.1|126.9|16
1607617740000|2020-12-10 16:29:00|127.2|127|127.2|127|127.25|127.05|127.2|127|2325
1607617750000|2020-12-10 16:29:10|127.25|127.05|127.25|127.05|127.25|127.05|127.2|127|92
1607617760000|2020-12-10 16:29:20|127.2|127.1|127.2|127|127.25|127.1|127.2|127|605
1607617770000|2020-12-10 16:29:30|127.25|127.05|127.15|127.05|127.25|127.1|127.15|127.05|3169
1607617780000|2020-12-10 16:29:40|127.2|127.1|127.1|126.95|127.2|127.1|127.1|126.95|10136
1607617790000|2020-12-10 16:29:50|127.15|127|127.1|126.95|127.15|127.05|127.1|126.95|5795
1607673630000|2020-12-11 08:00:30|125.8|125.5|119.05|118|125.8|125.5|119.05|118|634501
1607673640000|2020-12-11 08:00:40|119|117.9|117.85|116.95|119|118.15|117.75|116.2|166002
1607673650000|2020-12-11 08:00:50|118.95|117|119.75|119|120|119.35|118.7|117|248104
1607673660000|2020-12-11 08:01:00|119.7|118.65|119|118.2|119.7|118.7|118.25|117.85|316016
1607673670000|2020-12-11 08:01:10|119.35|118.5|120|119.05|120|119.05|119|118.5|418527
1607673680000|2020-12-11 08:01:20|120.15|119.1|120|119.45|120.15|119.45|120|119.1|200363
1607673690000|2020-12-11 08:01:30|120.15|119.5|121.4|120.3|122|120.95|120.15|119.5|191301
1607673700000|2020-12-11 08:01:40|121.35|120.2|121.3|120.35|121.55|121.4|120.55|120.2|66568
1607673710000|2020-12-11 08:01:50|121.35|120.4|121.95|121.2|122|121.55|121.35|120.2|218638
1607673720000|2020-12-11 08:02:00|122|121.25|121.25|120.55|122.45|122.2|120.5|120.2|470363
1607673730000|2020-12-11 08:02:10|121.35|121|121.45|120.3|121.85|121.45|121.35|120.25|96202
1607673740000|2020-12-11 08:02:20|121.5|121|121.7|121|121.9|121.05|121.5|121|80555
1607673750000|2020-12-11 08:02:30|120.9|120.75|121.05|120.25|121.75|120.75|120.9|120.25|130679
1607673760000|2020-12-11 08:02:40|121|120.3|121|120.35|121.25|120.55|120.85|120.3|104507
1607673770000|2020-12-11 08:02:50|121.1|120.4|121|120.35|121.3|120.9|121|120.35|26260
1607673780000|2020-12-11 08:03:00|121.05|120.4|119.4|118.7|121.1|121|118.9|118.65|169437
1607673790000|2020-12-11 08:03:10|119.35|118.65|118.75|118.3|119.35|118.65|118.5|118|75632
1607673800000|2020-12-11 08:03:20|118.8|118.35|119|118.3|119|118.8|118.25|117.9|208134
1607673810000|2020-12-11 08:03:30|118.95|118.35|119.85|119.15|120.4|119.55|118.8|117.9|151586
1607673820000|2020-12-11 08:03:40|119.9|119.8|119.7|119.15|119.9|119.8|119.7|118.9|53891
1607673830000|2020-12-11 08:03:50|119.65|118.95|119.65|118.8|119.75|119.15|119.55|118.5|38571
1607673840000|2020-12-11 08:04:00|119.7|118.85|119.15|118.35|119.7|119|119.15|118.3|36839
1607673850000|2020-12-11 08:04:10|119.1|118.4|119.1|118.7|119.15|119|119.05|118.4|52608
1607673860000|2020-12-11 08:04:20|119.15|118.75|119.45|118.8|119.95|119.3|119.15|118.75|214124
1607673870000|2020-12-11 08:04:30|119.4|119|118.75|118.3|119.4|119|118.75|118.3|71782
1607673880000|2020-12-11 08:04:40|118.7|118.1|118.8|118.15|118.85|118.45|118.55|118|46863
1607673890000|2020-12-11 08:04:50|118.75|118.05|118.55|118.15|119|118.5|118.5|118|58024
1607673900000|2020-12-11 08:05:00|118.5|118.05|118.6|118.2|118.75|118.5|118.45|118|104685
1607673910000|2020-12-11 08:05:10|118.75|118.25|119.15|118.65|119.2|119|118.7|118.25|253557
1607673920000|2020-12-11 08:05:20|119.2|118.7|119.1|118.65|119.5|119|119.1|118.6|225641
1607673930000|2020-12-11 08:05:30|119.05|118.7|119.05|118.7|119.2|118.7|119.05|118.65|89181
1607673940000|2020-12-11 08:05:40|119|118.6|118.8|118.5|119|118.7|118.75|118.5|67632
1607673950000|2020-12-11 08:05:50|118.75|118.55|119.25|118.85|119.25|118.85|118.75|118.5|39766
1607673960000|2020-12-11 08:06:00|119.35|118.9|119.7|119|120|119.4|119.35|118.9|15860
1607673970000|2020-12-11 08:06:10|119.75|119.2|119.8|119.4|120|119.7|119.75|119.2|97458
1607673980000|2020-12-11 08:06:20|119.75|119.35|119.95|119.4|119.95|119.75|119.75|119.35|52471
1607673990000|2020-12-11 08:06:30|120|119.55|121.1|120.65|121.65|121.25|120|119.55|248351
1607674000000|2020-12-11 08:06:40|121.05|121|121|120.5|121.65|121|120.55|120.05|117796
1607674010000|2020-12-11 08:06:50|120.95|120.55|121|120.5|121|120.65|120.7|120.2|56951
1607674020000|2020-12-11 08:07:00|120.95|120.45|121|120.6|121|120.6|120.5|120.15|79357
1607674030000|2020-12-11 08:07:10|120.95|120.5|120.7|120.3|120.95|120.5|120.5|120.25|94346
1607674040000|2020-12-11 08:07:20|120.65|120.35|121.65|121.35|121.65|121.35|120.65|120.35|36535
1607674050000|2020-12-11 08:07:30|121.6|121.2|121.65|121.2|121.65|121.35|121.6|121.05|27901
1607674060000|2020-12-11 08:07:40|121.8|121.25|122.35|121.8|122.9|122.35|121.8|121.25|67269
1607674070000|2020-12-11 08:07:50|122.4|121.85|122.65|122.05|122.9|122.35|122.4|121.85|68216
1607674080000|2020-12-11 08:08:00|122.6|123|123|122.6|123.35|123|122.5|122.05|81662
1607674090000|2020-12-11 08:08:10|122.95|122.5|122.85|122.3|122.95|122.5|122.75|122.15|29662
1607674100000|2020-12-11 08:08:20|122.9|122.35|122.7|122.25|123.15|122.8|122.6|122.15|101240
1607674110000|2020-12-11 08:08:30|122.65|122.2|122.25|121.9|122.65|122.2|122.25|121.9|28997
1607674120000|2020-12-11 08:08:40|122.2|122|122.45|122|122.65|122.15|122.1|121.65|31602
1607674130000|2020-12-11 08:08:50|122.4|122.4|122.45|122.05|122.5|122.4|122.3|122|35108
1607674140000|2020-12-11 08:09:00|122.4|122|122.05|121.6|122.4|122.05|121.95|121.45|52226
1607674150000|2020-12-11 08:09:10|122|121.65|122.3|121.9|122.3|121.9|122|121.65|23933
1607674160000|2020-12-11 08:09:20|122.4|121.95|121.75|121.4|122.45|122|121.7|121.35|54321
1607674170000|2020-12-11 08:09:30|121.7|121.25|121.65|121.25|121.7|121.4|121.45|121.05|12251
1607674180000|2020-12-11 08:09:40|121.7|121.3|121.6|121.25|121.75|121.45|121.6|121.25|43459
1607674190000|2020-12-11 08:09:50|121.55|121.15|121.35|121|121.55|121.25|121.25|121|32318
1607674200000|2020-12-11 08:10:00|121.3|120.95|121.05|120.65|121.3|120.95|120.7|120.4|45304
1607674210000|2020-12-11 08:10:10|121|120.55|120.9|120.5|121.05|120.65|120.75|120.4|29734
1607674220000|2020-12-11 08:10:20|||||||||14699
1607674230000|2020-12-11 08:10:30|120.85|120.4|120.4|120.1|120.85|120.4|120.4|120|45037
1607674240000|2020-12-11 08:10:40|120.55|120.15|120.7|120.45|120.75|120.45|120.55|120.15|31352
1607674250000|2020-12-11 08:10:50|120.75|120.5|120.8|120.4|121.05|120.85|120.75|120.25|90520
1607674260000|2020-12-11 08:11:00|120.75|120.45|120.95|120.6|121.05|120.75|120.75|120.45|35926
1607674270000|2020-12-11 08:11:10|120.9|120.65|120.55|120.25|120.95|120.65|120.55|120.1|71603
1607674280000|2020-12-11 08:11:20|120.4|120.15|120.35|120.05|120.4|120.15|120.35|120|16118
1607674290000|2020-12-11 08:11:30|120.3|120|119.95|119.5|120.3|120|119.65|119|216840
1607674300000|2020-12-11 08:11:40||119.55||119.55||119.55||119.55|39455
1607674310000|2020-12-11 08:11:50|||||||||32617
1607674320000|2020-12-11 08:12:00|120|119.6|120.2|119.75|120.25|120|119.95|119.6|130261
1607674330000|2020-12-11 08:12:10|120.15|120|120.15|119.75|120.15|120|120.15|119.75|29422
1607674340000|2020-12-11 08:12:20|120.25|119.8|120.35|120|120.45|120.25|120.25|119.8|56406
1607674350000|2020-12-11 08:12:30|120.45|120.05|120.85|120.55|120.95|120.55|120.45|120.05|30977
1607674360000|2020-12-11 08:12:40|120.95|120.6|120.8|120.4|121|120.65|120.7|120.35|61110
1607674370000|2020-12-11 08:12:50|120.75|120.35|120.35|120|120.75|120.35|120.35|120|67609
1607674380000|2020-12-11 08:13:00|120.3|120.05|119.85|119.45|120.45|120.05|119.85|119.25|17515
1607674390000|2020-12-11 08:13:10|119.8|119.65|119.75|119.45|119.8|119.65|119.65|119.45|14134
1607674400000|2020-12-11 08:13:20|119.7|119.5|119.6|119.25|119.7|119.5|119.6|119.2|43043
1607674410000|2020-12-11 08:13:30|119.55|119.3|119.2|118.9|119.7|119.4|119|118.8|94997
1607674420000|2020-12-11 08:13:40|119.15|118.85|118.9|118.65|119.15|118.85|118.9|118.6|63807
1607674430000|2020-12-11 08:13:50|118.95|118.7|119.05|118.6|119.35|119.15|118.95|118.6|161618
1607674440000|2020-12-11 08:14:00|119|118.65|119|118.65|119|118.65|118.95|118.65|75817
1607674450000|2020-12-11 08:14:10|119.05|118.8|119|118.65|119.35|118.85|118.85|118.4|73621
1607674460000|2020-12-11 08:14:20|118.95|118.7|119.05|118.7|119.05|119|118.8|118.55|176790
1607674470000|2020-12-11 08:14:30|119.1|119|119.1|119|119.1|119|119|118.7|63988
1607674480000|2020-12-11 08:14:40||118.8||118.85||119||118.8|14619
1607674490000|2020-12-11 08:14:50|119.15|118.9|119.4|119.3|119.75|119.3|119.1|118.9|47870
1607674500000|2020-12-11 08:15:00|119.5|119.25|119.7|119.45|119.95|119.45|119.5|119.25|2292
1607674510000|2020-12-11 08:15:10|119.8|119.5|120.05|119.65|120.2|120.1|119.75|119.5|170334
1607674520000|2020-12-11 08:15:20|120|119.7|119.9|119.6|120.05|119.7|119.85|119.45|58500
1607674530000|2020-12-11 08:15:30|119.95|119.7|120.1|119.9|120.3|120.1|119.9|119.7|89380
1607674540000|2020-12-11 08:15:40|120.25|119.85|120.05|119.85|120.25|119.85|120.05|119.85|39989
1607674550000|2020-12-11 08:15:50|120|119.75|120|119.65|120.1|119.75|119.85|119.35|42045
1607674560000|2020-12-11 08:16:00|119.95|119.6|119.95|119.55|119.95|119.6|119.95|119.55|9135
1607674570000|2020-12-11 08:16:10|119.9|119.5|119.4|119.1|119.9|119.5|119.4|119|57626
1607674580000|2020-12-11 08:16:20|||||||||23706
1607674590000|2020-12-11 08:16:30|119.35|119.05|119.25|118.9|119.45|119.1|119.05|118.7|59633
1607674600000|2020-12-11 08:16:40|119.35|118.95|119.2|118.85|119.35|118.95|119.2|118.85|22383
1607674610000|2020-12-11 08:16:50|118.95|118.8|119.05|118.75|119.2|118.85|118.8|118.6|128420
1607674620000|2020-12-11 08:17:00|119|118.7|119.35|119.15|119.4|119.15|118.85|118.7|64367
1607674630000|2020-12-11 08:17:10|119.3|119.1|119.4|119.25|119.7|119.25|119.2|118.95|53332
1607674640000|2020-12-11 08:17:20|119.55|119.4|119.65|119.4|119.7|119.45|119.55|119.25|11530
1607674650000|2020-12-11 08:17:30|119.7|119.45|120|119.8|120|119.8|119.7|119.45|26964
1607674660000|2020-12-11 08:17:40|119.95|119.75|119.9|119.65|120.15|120|119.85|119.6|60361
1607674670000|2020-12-11 08:17:50|120|119.7|120.05|119.75|120.2|120|119.9|119.6|62858
1607674680000|2020-12-11 08:18:00|120|119.7|119.9|119.6|120.05|120|119.9|119.6|51590
1607674690000|2020-12-11 08:18:10|119.95|119.9|119.8|119.45|120.05|119.9|119.8|119.45|82898
1607674700000|2020-12-11 08:18:20|119.75|119.4|119.1|118.8|119.75|119.55|119.1|118.8|48836
1607674710000|2020-12-11 08:18:30|119.05|118.7|119.15|118.85|119.4|118.95|119|118.7|71234
1607674720000|2020-12-11 08:18:40|119.1|118.75|118.85|118.6|119.1|118.75|118.85|118.6|61378
1607674730000|2020-12-11 08:18:50|118.8|118.7|119.2|118.95|119.25|118.95|118.7|118.5|46775
1607674740000|2020-12-11 08:19:00||119||119.05||119.05||119|39683
1607674750000|2020-12-11 08:19:10|119.15|119|118.9|118.6|119.15|119|118.9|118.55|92268
1607674760000|2020-12-11 08:19:20|118.75|118.65|118.9|118.8|118.9|118.8|118.7|118.6|33879
1607674770000|2020-12-11 08:19:30|118.95|118.7|119.25|118.9|119.25|118.9|118.95|118.7|8160
1607674780000|2020-12-11 08:19:40|119.2|118.85|119.1|118.85|119.2|118.9|119.1|118.8|18115
1607674790000|2020-12-11 08:19:50|119.05|118.8|118.8|118.6|119.05|118.8|118.8|118.6|26183
1607674800000|2020-12-11 08:20:00|118.75|118.5|118.95|118.65|118.95|118.65|118.7|118.5|31409
1607674810000|2020-12-11 08:20:10|119.1|118.7|118.95|118.7|119.3|119|118.95|118.65|37337
1607674820000|2020-12-11 08:20:20|119|118.75|119.45|119.2|119.45|119.3|119|118.75|99253
1607674830000|2020-12-11 08:20:30|119.6|119.3|119.6|119.35|119.7|119.35|119.45|119.3|7076
1607674840000|2020-12-11 08:20:40|||||||||13759
1607674850000|2020-12-11 08:20:50|119.75|119.4|119.6|119.35|119.95|119.8|119.45|119.15|77200
1607674860000|2020-12-11 08:21:00|119.55|119.3|119.4|119.05|119.7|119.6|119.25|119.05|84053
1607674870000|2020-12-11 08:21:10|119.45|119.1|119.55|119.2|119.7|119.2|119.45|119.1|12441
1607674880000|2020-12-11 08:21:20|||||||||1694
1607674890000|2020-12-11 08:21:30|119.6|119.25|119.6|119.25|119.65|119.3|119.6|119.25|12965
1607674900000|2020-12-11 08:21:40|119.55|119.3|119.6|119.35|119.6|119.35|119.55|119.25|19933
1607674910000|2020-12-11 08:21:50|119.65|119.4|119.7|119.5|119.75|119.6|119.65|119.35|39718
1607674920000|2020-12-11 08:22:00|119.75|119.55|119.55|119.2|119.9|119.6|119.55|119.2|88604
1607674930000|2020-12-11 08:22:10|||||||||10342
1607674940000|2020-12-11 08:22:20||119.4||119.2||119.4||119.2|45205
1607674950000|2020-12-11 08:22:30|119.65|119.25|119.5|119.3|119.7|119.4|119.5|119.25|90440
1607674960000|2020-12-11 08:22:40|||||||||3562
1607674970000|2020-12-11 08:22:50|119.55|119.4|119.2|118.9|119.55|119.4|119.2|118.9|135282
1607674980000|2020-12-11 08:23:00|||||||||26007
1607674990000|2020-12-11 08:23:10|119|118.75|119.3|119.1|119.3|119.1|118.95|118.75|28365
1607675000000|2020-12-11 08:23:20|119.25|119|119.3|119.05|119.3|119.05|119.25|119|33209
1607675010000|2020-12-11 08:23:30|119.4|119.1|119.35|119.1|119.4|119.1|119.3|119.05|23083
1607675020000|2020-12-11 08:23:40|119.4|119.2|119.4|119.15|119.45|119.3|119.4|119.1|61844
1607675030000|2020-12-11 08:23:50|||||||||17590
1607675040000|2020-12-11 08:24:00|119.45|119.2|119.25|118.95|119.45|119.25|119.25|118.95|67197
1607675050000|2020-12-11 08:24:10|119|119|118.9|118.6|119.25|119|118.9|118.6|12562
1607675060000|2020-12-11 08:24:20|118.85|118.55|118.7|118.5|118.85|118.55|118.7|118.5|60703
1607675070000|2020-12-11 08:24:30|118.75|118.55|118.95|118.7|119.2|119|118.7|118.55|132645
1607675080000|2020-12-11 08:24:40|119|118.65|118.85|118.55|119|118.65|118.85|118.55|44643
1607675090000|2020-12-11 08:24:50|118.7|118.5|118.65|118.25|118.7|118.5|118.4|118.2|71689
1607675100000|2020-12-11 08:25:00|||||||||7944
1607675110000|2020-12-11 08:25:10|||||||||29892
1607675120000|2020-12-11 08:25:20|118.7|118.3|118.55|118.3|119.35|118.9|118.5|118.2|210127
1607675130000|2020-12-11 08:25:30|118.5|118.25|118.4|118.15|118.5|118.25|118.4|118.15|25444
1607675140000|2020-12-11 08:25:40|118.5|118.4|118.4|118.2|118.5|118.4|118.4|118.15|26021
1607675150000|2020-12-11 08:25:50||118.15||118.2||118.2||118.15|48954
1607675160000|2020-12-11 08:26:00|118.55|118.25|118.4|118.15|118.7|118.4|118.35|118.15|57561
1607675170000|2020-12-11 08:26:10|118.3|118.2|118.4|118.2|118.4|118.3|118.3|118.15|80636
1607675180000|2020-12-11 08:26:20|118.55|118.25|118.65|118.45|118.65|118.45|118.55|118.25|20050
1607675190000|2020-12-11 08:26:30|118.6|118.4|118.7|118.4|118.7|118.6|118.55|118.35|36281
1607675200000|2020-12-11 08:26:40|118.8|118.45|118.7|118.5|118.85|118.5|118.7|118.45|29974
1607675210000|2020-12-11 08:26:50|118.8|118.6|118.9|118.65|118.9|118.65|118.7|118.6|113496
1607675220000|2020-12-11 08:27:00|118.85|118.7|118.85|118.7|118.95|118.85|118.8|118.65|29472
1607675230000|2020-12-11 08:27:10|118.95|118.75|118.85|118.7|118.95|118.85|118.8|118.7|46905
1607675240000|2020-12-11 08:27:20|118.9|118.85|118.9|118.7|118.95|118.85|118.9|118.7|57129
1607675250000|2020-12-11 08:27:30|118.95|118.75|118.8|118.6|118.95|118.75|118.8|118.6|128397
1607675260000|2020-12-11 08:27:40|||||||||29369
1607675270000|2020-12-11 08:27:50|118.75|118.65|119.15|118.95|119.15|118.95|118.75|118.6|41520
1607675280000|2020-12-11 08:28:00|119.1|118.9|119.05|118.85|119.1|118.9|119.05|118.8|8667
1607675290000|2020-12-11 08:28:10|119.15|118.9|119.25|119.15|119.35|119.2|119.15|118.9|25734
1607675300000|2020-12-11 08:28:20|119.3|119.2|119.65|119.5|119.65|119.5|119.3|119.2|14363
1607675310000|2020-12-11 08:28:30|119.7|119.55|119.75|119.55|119.85|119.55|119.7|119.55|10590
1607675320000|2020-12-11 08:28:40|119.7|119.6|119.2|118.95|119.7|119.6|119.15|118.95|106331
1607675330000|2020-12-11 08:28:50|119.15||119.1||119.15||119.1||8863
1607675340000|2020-12-11 08:29:00|119.2|119|119.15|118.95|119.45|119.25|119.15|118.95|56526
1607675350000|2020-12-11 08:29:10|119.25|119|119.3|119|119.3|119|119.25|119|12538
1607675360000|2020-12-11 08:29:20|119.35|119.05|119.55|119.35|119.55|119.35|119.35|119.05|75255
1607675370000|2020-12-11 08:29:30|119.65|119.4|119.65|119.5|119.75|119.5|119.6|119.4|37386
1607675380000|2020-12-11 08:29:40|119.7|119.55|119.55|119.35|119.8|119.7|119.55|119.35|49256
1607675390000|2020-12-11 08:29:50|119.5|119.3|119.5|119.35|119.5|119.35|119.35|119.3|31180
1607675400000|2020-12-11 08:30:00|119.45|119.3|119.55|119.25|119.55|119.35|119.4|119.2|24809
1607675410000|2020-12-11 08:30:10|119.5|119.2|119.4|119.25|119.5|119.25|119.4|119.2|4466
1607675420000|2020-12-11 08:30:20|119.25|119.2|119|118.7|119.25|119.2|119|118.7|16405
1607675430000|2020-12-11 08:30:30|118.95|118.6|118.85|118.55|118.95|118.7|118.7|118.5|33354
1607675440000|2020-12-11 08:30:40|118.9|118.8|118.85|118.65|118.9|118.8|118.8|118.55|5671
1607675450000|2020-12-11 08:30:50|118.9|118.7|118.9|118.65|119|118.75|118.9|118.65|27579
1607675460000|2020-12-11 08:31:00|118.85|118.7|118.5|118.3|118.9|118.7|118.5|118.3|69122
1607675470000|2020-12-11 08:31:10|118.6|118.5|118.65|118.45|118.65|118.6|118.5|118.35|54454
1607675480000|2020-12-11 08:31:20|118.6|118.4|118.45|118.3|118.6|118.4|118.45|118.3|72330
1607675490000|2020-12-11 08:31:30|118.5|118.35|118.15|117.85|118.55|118.35|117.95|117.8|344222
1607675500000|2020-12-11 08:31:40|118.1|117.8|118.05|117.9|118.1|117.9|117.6|117.55|135094
1607675510000|2020-12-11 08:31:50|118.1|118|118.05|117.85|118.1|118|118|117.85|42661
1607675520000|2020-12-11 08:32:00|118.2|117.9|118|117.85|118.2|118|118|117.85|24774
1607675530000|2020-12-11 08:32:10|117.95|117.8|117.9|117.6|117.95|117.8|117.9|117.6|47576
1607675540000|2020-12-11 08:32:20|117.95|117.9|118|117.8|118.05|117.9|117.95|117.6|56727
1607675550000|2020-12-11 08:32:30|||||||||32606
1607675560000|2020-12-11 08:32:40|118.05|117.85|118.15|117.9|118.25|118.2|118.05|117.85|120399
1607675570000|2020-12-11 08:32:50|118.1|117.95|118.05|117.9|118.15|117.95|118.05|117.9|18959
1607675580000|2020-12-11 08:33:00|118.1|117.8|118.15|117.85|118.15|118|117.9|117.75|81299
1607675590000|2020-12-11 08:33:10||117.9||118||118.05||117.9|14000
1607675600000|2020-12-11 08:33:20|118.1|117.95|118.15|118|118.15|118|118.1|117.95|23277
1607675610000|2020-12-11 08:33:30|118.1|117.95|118|117.75|118.1|117.95|118|117.75|118961
1607675620000|2020-12-11 08:33:40|118.15|117.8|118.15|117.9|118.15|117.9|118|117.8|17667
1607675630000|2020-12-11 08:33:50|118.2|118|118.15|118.05|118.2|118.1|118.15|118|25010
1607675640000|2020-12-11 08:34:00|118.1|118|118.15|117.9|118.15|118.05|117.9|117.75|77670
1607675650000|2020-12-11 08:34:10|118.2|117.95|118.25|118|118.25|118.1|118.15|117.95|29253
1607675660000|2020-12-11 08:34:20|118.3|118.2|118.3|118.1|118.35|118.2|118.05|118|103738
1607675670000|2020-12-11 08:34:30|118.35|118.15|118.55|118.45|118.55|118.45|118.35|118.15|125808
1607675680000|2020-12-11 08:34:40|118.5|118.35|118.55|118.4|118.55|118.4|118.5|118.35|16665
1607675690000|2020-12-11 08:34:50|118.65|118.45|118.55|118.5|118.65|118.5|118.5|118.4|23965
1607675700000|2020-12-11 08:35:00|118.65|118.55|118.45|118.3|118.65|118.55|118.4|118.3|30420
1607675710000|2020-12-11 08:35:10|118.2|118.25|118.35|118.2|118.4|118.25|118.2|118.1|62837
1607675720000|2020-12-11 08:35:20|118.4|118.25|118.5|118.25|118.6|118.35|118.4|118.25|31741
1607675730000|2020-12-11 08:35:30|118.45|118.3|118.6|118.3|118.6|118.3|118.25|118.15|31549
1607675740000|2020-12-11 08:35:40|118.5||118.5||118.5||118.5||2173
1607675750000|2020-12-11 08:35:50|118.45|118.35|118.6|118.4|118.6|118.5|118.45|118.35|12626
1607675760000|2020-12-11 08:36:00|118.65|118.45|118.7|118.55|118.8|118.65|118.65|118.45|48994
1607675770000|2020-12-11 08:36:10||118.6||118.6||118.6||118.6|3288
1607675780000|2020-12-11 08:36:20|118.75|118.65|118.8|118.7|118.8|118.7|118.7|118.65|165584
1607675790000|2020-12-11 08:36:30|118.85|118.75|118.8|118.6|119|118.9|118.7|118.6|168549
1607675800000|2020-12-11 08:36:40|118.75|118.55|118.75|118.55|118.75|118.6|118.65|118.5|13225
1607675810000|2020-12-11 08:36:50|118.8|118.7|118.75|118.55|118.8|118.7|118.75|118.55|9687
1607675820000|2020-12-11 08:37:00|118.7|118.5|118.6|118.4|118.7|118.5|118.6|118.4|51044
1607675830000|2020-12-11 08:37:10|118.55|118.45|118.55|118.4|118.55|118.45|118.55|118.4|127
1607675840000|2020-12-11 08:37:20|118.6|118.45|118.65|118.45|118.65|118.55|118.55|118.4|20590
1607675850000|2020-12-11 08:37:30|118.7|118.5|118.75|118.55|118.8|118.55|118.7|118.5|118778
1607675860000|2020-12-11 08:37:40|||||||||10487
1607675870000|2020-12-11 08:37:50|118.7|118.5|118.5|118.4|118.7|118.5|118.45|118.35|47669
1607675880000|2020-12-11 08:38:00|118.45|118.35|118.3|118.2|118.45|118.35|118.3|118.2|5965
1607675890000|2020-12-11 08:38:10|118.25|118.05|118.2|118.05|118.25|118.15|118.15|118.05|41934
1607675900000|2020-12-11 08:38:20|118|118|118.15|117.9|118.2|118|118|117.85|104334
1607675910000|2020-12-11 08:38:30|118.1|118|118.1|117.9|118.1|118.1|118.1|117.9|14257
1607675920000|2020-12-11 08:38:40||118||117.9||118||117.9|11695
1607675930000|2020-12-11 08:38:50|118.05|118|117.85|117.65|118.05|118|117.8|117.6|28482
1607675940000|2020-12-11 08:39:00|117.8|117.6|117.8|117.65|117.8|117.65|117.75|117.6|21789
1607675950000|2020-12-11 08:39:10|117.7|117.6|117.6|117.45|117.7|117.6|117.5|117.35|66486
1607675960000|2020-12-11 08:39:20|117.65|117.5|117.45|117.35|117.65|117.55|117.45|117.35|47079
1607675970000|2020-12-11 08:39:30|117.5|117.4|117.5|117.4|117.5|117.4|117.45|117.35|26990
1607675980000|2020-12-11 08:39:40|117.45|117.35|117.55|117.35|117.6|117.35|117.4|117.3|36661
1607675990000|2020-12-11 08:39:50|||||||||23225
1607676000000|2020-12-11 08:40:00|117.5|117.4|117.5|117.4|117.55|117.45|117.5|117.35|32073
1607676010000|2020-12-11 08:40:10|117.55|117.35|117.55|117.4|117.55|117.5|117.55|117.35|27044
1607676020000|2020-12-11 08:40:20|117.5|117.45|117.65|117.55|117.65|117.55|117.5|117.4|64822
1607676030000|2020-12-11 08:40:30|117.7|117.6|117.7|117.6|117.75|117.65|117.65|117.55|28744
1607676040000|2020-12-11 08:40:40||117.65||117.6||117.65||117.6|11397
1607676050000|2020-12-11 08:40:50|117.75|117.65|117.95|117.75|118|117.9|117.75|117.65|40099
1607676060000|2020-12-11 08:41:00|118|117.8|118.15|118|118.15|118.1|118|117.8|16848
1607676070000|2020-12-11 08:41:10|118.3|118.05|118.2|117.95|118.3|118.05|118.2|117.95|20372
1607676080000|2020-12-11 08:41:20|118.15|117.9|118|117.85|118.15|117.95|118|117.75|23832
1607676090000|2020-12-11 08:41:30|117.95|117.9|118.15|118|118.2|118.15|117.95|117.9|33237
1607676100000|2020-12-11 08:41:40|118.2|118.05|118.2|118.05|118.2|118.1|118.2|118.05|9452
1607676110000|2020-12-11 08:41:50|118.1|118|118|117.9|118.2|118|117.95|117.8|33565
1607676120000|2020-12-11 08:42:00|118.05|117.95|117.95|117.75|118.1|117.95|117.9|117.6|104970
1607676130000|2020-12-11 08:42:10|117.9|117.8|117.85|117.6|117.9|117.8|117.85|117.6|17232
1607676140000|2020-12-11 08:42:20|117.75|117.55|117.85|117.6|117.85|117.6|117.7|117.55|53287
1607676150000|2020-12-11 08:42:30|117.8|117.8|117.8|117.55|117.8|117.8|117.8|117.55|11980
1607676160000|2020-12-11 08:42:40|117.75|117.6|117.7|117.6|117.75|117.6|117.7|117.55|1749
1607676170000|2020-12-11 08:42:50|117.75|117.7|117.75|117.7|117.75|117.7|117.75|117.7|13403
1607676180000|2020-12-11 08:43:00|117.8|117.75|117.65|117.55|117.9|117.75|117.65|117.55|18206
1607676190000|2020-12-11 08:43:10|117.6|117.5|117.85|117.7|117.85|117.7|117.6|117.45|39545
1607676200000|2020-12-11 08:43:20|||||||||83711
1607676210000|2020-12-11 08:43:30|117.95|117.65|117.85|117.6|117.95|117.65|117.8|117.55|97464
1607676220000|2020-12-11 08:43:40|117.8|117.55|117.45|117.35|117.8|117.55|117.4|117.25|129385
1607676230000|2020-12-11 08:43:50|117.5|117.45|117.55|117.4|117.6|117.45|117.5|117.35|68426
1607676240000|2020-12-11 08:44:00|117.6|117.45|117.55|117.4|117.6|117.45|117.55|117.4|121770
1607676250000|2020-12-11 08:44:10|117.5|117.35|117.5|117.35|117.5|117.35|117.5|117.35|21823
1607676260000|2020-12-11 08:44:20|117.55|117.4|117.4|117.2|117.55|117.45|117.2|117.15|94758
1607676270000|2020-12-11 08:44:30|117.45|117.25|117.55|117.4|117.55|117.4|117.4|117.25|18348
1607676280000|2020-12-11 08:44:40||117.45||117.4||117.45||117.4|8490
1607676290000|2020-12-11 08:44:50|117.6|117.45|117.55|117.45|117.6|117.45|117.55|117.4|21458
1607676300000|2020-12-11 08:45:00|117.6|117.4|117.3|117.2|117.6|117.4|117.3|117.2|33988
1607676310000|2020-12-11 08:45:10|117.25|117.15|117.1|117|117.25|117.15|117.1|117|83353
1607676320000|2020-12-11 08:45:20|117.05|116.95|116|115.7|117.1|117|116|115.7|606661
1607676330000|2020-12-11 08:45:30|115.9|115.75|115.7|115.55|115.9|115.75|115.65|115.5|57494
1607676340000|2020-12-11 08:45:40|115.8|115.6|116.1|116|116.1|116|115.7|115.6|94822
1607676350000|2020-12-11 08:45:50|116.25|116.05|116.2|116.05|116.35|116.25|116.15|116|44924
1607676360000|2020-12-11 08:46:00|116.15|116.1|116.2|116.1|116.2|116.1|116.15|116.05|13896
1607676370000|2020-12-11 08:46:10|116.15|116.05|116.05|115.9|116.2|116.05|116|115.9|49497
1607676380000|2020-12-11 08:46:20|116.15|115.95|116.35|116.15|116.35|116.15|116.1|115.95|82955
1607676390000|2020-12-11 08:46:30|116.3|116.1|116.3|116.05|116.3|116.1|116|115.8|139093
1607676400000|2020-12-11 08:46:40|116.35|116.1|116.75|116.6|116.8|116.6|116.35|116.1|40894
1607676410000|2020-12-11 08:46:50|116.7|116.55|116.45|116.3|116.7|116.55|116.35|116.3|90415
1607676420000|2020-12-11 08:47:00|116.5|116.35|116.6|116.5|116.8|116.5|116.5|116.35|34122
1607676430000|2020-12-11 08:47:10|116.7|116.55|116.8|116.65|116.8|116.65|116.7|116.55|51274
1607676440000|2020-12-11 08:47:20|116.9|116.85|116.85|116.65|117|116.85|116.85|116.65|75315
1607676450000|2020-12-11 08:47:30|116.8|116.6|116.55|116.4|116.8|116.6|116.55|116.4|53007
1607676460000|2020-12-11 08:47:40|116.5|116.35|116.8|116.6|116.8|116.6|116.4|116.25|47793
1607676470000|2020-12-11 08:47:50||116.65||116.65||116.7||116.65|1500
1607676480000|2020-12-11 08:48:00|116.85|116.7|117.1|116.95|117.1|116.95|116.85|116.65|50163
1607676490000|2020-12-11 08:48:10|117.15|117|117.3|117.1|117.3|117.1|117.1|116.75|38632
1607676500000|2020-12-11 08:48:20|117.35|117.15|117.35|117.25|117.4|117.25|117.35|117.15|206841
1607676510000|2020-12-11 08:48:30|117.45|117.3|117.35|117.25|117.45|117.3|117.35|117.25|24536
1607676520000|2020-12-11 08:48:40|117.45|117.3|117.4|117.2|117.65|117.3|117.3|117.1|23202
1607676530000|2020-12-11 08:48:50||117.25||117.25||117.25||117.25|31861
1607676540000|2020-12-11 08:49:00|117.45|117.3|117.45|117.35|117.45|117.35|117.45|117.3|32365
1607676550000|2020-12-11 08:49:10|117.5|117.4|117.8|117.65|117.85|117.65|117.5|117.4|11023
1607676560000|2020-12-11 08:49:20|117.85|117.7|117.6|117.4|117.9|117.7|117.45|117.3|52353
1607676570000|2020-12-11 08:49:30|117.55|117.45|117.75|117.5|117.85|117.5|117.55|117.45|8601
1607676580000|2020-12-11 08:49:40|117.8|117.55|117.75|117.65|117.8|117.7|117.75|117.55|23168
1607676590000|2020-12-11 08:49:50|117.7|117.6|117.55|117.3|117.75|117.6|117.45|117.25|51522
1607676600000|2020-12-11 08:50:00|117.3|117.25|117.75|117.55|117.75|117.55|117.3|117.25|51660
1607676610000|2020-12-11 08:50:10|117.85|117.6|117.95|117.9|117.95|117.9|117.85|117.6|46614
1607676620000|2020-12-11 08:50:20|118|117.95|118.45|118.1|118.5|118.35|118|117.7|126446
1607676630000|2020-12-11 08:50:30|118.4|118.15|118.4|118.2|118.6|118.5|118.35|118.15|124967
1607676640000|2020-12-11 08:50:40|118.45|118.25|118.6|118.45|118.65|118.5|118.45|118.2|27044
1607676650000|2020-12-11 08:50:50|118.55|118.35|118.55|118.25|118.6|118.5|118.5|118.25|41396
1607676660000|2020-12-11 08:51:00|118.5|118.2|118.15|118|118.5|118.3|118.15|118|55841
1607676670000|2020-12-11 08:51:10|118.1|117.95|117.75|117.55|118.1|117.95|117.75|117.5|140402
1607676680000|2020-12-11 08:51:20|117.85|117.6|117.85|117.65|117.9|117.75|117.85|117.6|19693
1607676690000|2020-12-11 08:51:30|117.8|117.55|117.85|117.6|117.85|117.6|117.75|117.55|23193
1607676700000|2020-12-11 08:51:40|117.9|117.7|118|117.9|118|117.9|117.9|117.6|25606
1607676710000|2020-12-11 08:51:50|118.15|117.95|117.8|117.65|118.15|117.95|117.75|117.6|26606
1607676720000|2020-12-11 08:52:00|117.85||117.9||117.9||117.85||23836
1607676730000|2020-12-11 08:52:10|117.95|117.7|118.3|118.05|118.35|118.05|117.95|117.7|25288
1607676740000|2020-12-11 08:52:20|118.25||118.25||118.3||118.25||27120
1607676750000|2020-12-11 08:52:30|118.3|118.1|118.5|118.3|118.6|118.3|118.3|118.1|41383
1607676760000|2020-12-11 08:52:40|118.45|118.35|118.75|118.65|118.75|118.65|118.45|118.35|10794
1607676770000|2020-12-11 08:52:50|118.8|118.6|118.75|118.55|118.9|118.65|118.75|118.5|98959
1607676780000|2020-12-11 08:53:00|118.7|118.5|118.55|118.35|118.7|118.55|118.55|118.3|39031
1607676790000|2020-12-11 08:53:10|118.5|118.3|118.25|118|118.5|118.3|118.25|118|51627
1607676800000|2020-12-11 08:53:20|118.15|117.9|117.75|117.55|118.15|117.9|117.75|117.5|50719
1607676810000|2020-12-11 08:53:30|117.7|117.5|118.05|117.75|118.1|117.75|117.7|117.5|12250
1607676820000|2020-12-11 08:53:40|118.1|117.8|118.1|117.95|118.1|117.95|118.05|117.8|5610
1607676830000|2020-12-11 08:53:50|118.25|118|118.05|117.75|118.25|118.15|118.05|117.75|20536
1607676840000|2020-12-11 08:54:00|118|117.8|118.4|118.05|118.5|118.05|118|117.8|49614
1607676850000|2020-12-11 08:54:10|118.35|117.95|117.9|117.55|118.35|117.95|117.9|117.5|61262
1607676860000|2020-12-11 08:54:20||117.6||117.55||117.6||117.55|3029
1607676870000|2020-12-11 08:54:30|117.7|117.6|117.9|117.6|117.9|117.6|117.7|117.6|90376
1607676880000|2020-12-11 08:54:40|117.85|117.65|117.85|117.6|117.9|117.7|117.75|117.55|51206
1607676890000|2020-12-11 08:54:50|117.8|117.55|117.9|117.75|117.9|117.85|117.8|117.55|46511
1607676900000|2020-12-11 08:55:00|117.95|117.8|117.95|117.8|117.95|117.8|117.9|117.75|26863
1607676910000|2020-12-11 08:55:10|||||||||1506
1607676920000|2020-12-11 08:55:20|117.9|117.9|117.85|117.65|117.95|117.9|117.85|117.65|25974
1607676930000|2020-12-11 08:55:30|117.95|117.7|117.95|117.7|118.1|117.8|117.85|117.7|6145
1607676940000|2020-12-11 08:55:40|117.9||117.9||117.95||117.9||17531
1607676950000|2020-12-11 08:55:50|117.95|117.75|118.15|117.95|118.2|118|117.95|117.75|33309
1607676960000|2020-12-11 08:56:00|118.2|118|118.2|118.05|118.2|118.05|118.15|117.95|10585
1607676970000|2020-12-11 08:56:10|118.25|118.1|118.25|118.15|118.25|118.15|118.25|118.1|11729
1607676980000|2020-12-11 08:56:20|118.2|118.1|118.25|118.05|118.25|118.15|118.1|118|51207
1607676990000|2020-12-11 08:56:30|118.3|118.1|118.45|118.15|118.45|118.15|118.3|118.1|21587
1607677000000|2020-12-11 08:56:40|118.4|118.25|118.45|118.25|118.45|118.4|118.35|118.25|28474
1607677010000|2020-12-11 08:56:50|118.5|118.3|118.5|118.3|118.55|118.4|118.45|118.3|31927
1607677020000|2020-12-11 08:57:00|118.55|118.35|118.6|118.4|118.65|118.4|118.55|118.35|27482
1607677030000|2020-12-11 08:57:10|118.65|118.45|118.7|118.5|118.7|118.5|118.65|118.45|4626
1607677040000|2020-12-11 08:57:20|118.65|118.45|118.65|118.4|118.65|118.5|118.65|118.4|12833
1607677050000|2020-12-11 08:57:30|118.6|118.35|118.6|118.3|118.6|118.4|118.3|118.15|61213
1607677060000|2020-12-11 08:57:40|118.55|118.35|118.6|118.45|118.6|118.5|118.55|118.35|28704
1607677070000|2020-12-11 08:57:50|118.65|118.5|118.6|118.4|118.65|118.5|118.55|118.3|19106
1607677080000|2020-12-11 08:58:00|118.65|118.45|118.95|118.7|118.95|118.7|118.65|118.4|134301
1607677090000|2020-12-11 08:58:10|119|118.75|118.35|118.15|119|118.8|118.35|118.15|113532
1607677100000|2020-12-11 08:58:20|118.3|118.1|118.4|118.05|118.4|118.25|118.15|118|54148
1607677110000|2020-12-11 08:58:30|118.3|118.1|118.4|118.15|118.4|118.25|118.3|118.1|38826
1607677120000|2020-12-11 08:58:40|118.5|118.2|118.8|118.65|118.85|118.65|118.5|118.2|23582
1607677130000|2020-12-11 08:58:50|118.85|118.7|119.1|118.95|119.15|118.95|118.85|118.7|40456
1607677140000|2020-12-11 08:59:00|119.15|119|119.15|119|119.15|119.1|119.1|119|24497
1607677150000|2020-12-11 08:59:10|119.2|119.05|119.35|119.15|119.45|119.2|119.2|119|33722
1607677160000|2020-12-11 08:59:20|119.3|119.05|119.3|119|119.3|119.05|119.3|119|22453
1607677170000|2020-12-11 08:59:30|119.2|119.05|119.6|119.3|119.65|119.3|119.2|119.05|66986
1607677180000|2020-12-11 08:59:40|119.65||119.6||119.7||119.6||22495
1607677190000|2020-12-11 08:59:50|119.4|119.2|119.5|119.25|119.6|119.25|119.35|119.2|6677
1607677200000|2020-12-11 09:00:00|||||||||22805
1607677210000|2020-12-11 09:00:10|119.45|119.2|119.7|119.4|119.8|119.55|119.25|119.15|68590
1607677220000|2020-12-11 09:00:20|119.8|119.45|119.45|119.2|119.8|119.6|119.4|119.15|22080
1607677230000|2020-12-11 09:00:30|119.4|119.1|119.2|119.05|119.45|119.3|119.2|119.05|59891
1607677240000|2020-12-11 09:00:40|119.35|119.1|119.25|119.05|119.35|119.1|119.25|119.05|34872
1607677250000|2020-12-11 09:00:50|119.2|119|119.2|119.05|119.2|119.05|119.05|118.95|52151
1607677260000|2020-12-11 09:01:00|119.25|119|119.25|119.05|119.4|119.25|119.25|119|29373
1607677270000|2020-12-11 09:01:10||119.1||119.1||119.1||119.1|20918
1607677280000|2020-12-11 09:01:20|119.3|119.15|119.45|119.3|119.6|119.45|119.25|119.15|27685
1607677290000|2020-12-11 09:01:30|119.5|119.35|119.55|119.4|119.55|119.4|119.5|119.35|8033
1607677300000|2020-12-11 09:01:40|119.6|119.45|119.45|119.3|119.6|119.5|119.45|119.3|21218
1607677310000|2020-12-11 09:01:50|||||||||21692
1607677320000|2020-12-11 09:02:00|119.4|119.35|119.35|119.25|119.4|119.35|119.3|119.25|8344
1607677330000|2020-12-11 09:02:10|119.3|119.2|119.3|119.05|119.3|119.2|119.15|119|23929
1607677340000|2020-12-11 09:02:20|119.25|119|119.2|119|119.25|119.05|119.2|119|1564
1607677350000|2020-12-11 09:02:30|119.1|119.05|119.35|119.2|119.4|119.25|119.1|119.05|20189
1607677360000|2020-12-11 09:02:40|119.3|119.15|119.3|119.05|119.3|119.15|119.25|119|21079
1607677370000|2020-12-11 09:02:50|||||||||414
1607677380000|2020-12-11 09:03:00|||||||||10000
1607677390000|2020-12-11 09:03:10|119.25|119.1|119.3|119.15|119.3|119.15|119.25|119.1|23758
1607677400000|2020-12-11 09:03:20|119.35|119.2|119.6|119.45|119.65|119.5|119.25|119.15|94085
1607677410000|2020-12-11 09:03:30|119.55|119.4|119.55|119.4|119.55|119.45|119.55|119.4|30
1607677420000|2020-12-11 09:03:40|119.5|119.45|119.55|119.35|119.55|119.45|119.4|119.2|10907
1607677430000|2020-12-11 09:03:50|119.4|119.4|119.55|119.4|119.55|119.45|119.4|119.3|16740
1607677440000|2020-12-11 09:04:00||119.45||119.45||119.5||119.4|720
1607677450000|2020-12-11 09:04:10|119.6|119.5|119.6|119.45|119.75|119.65|119.55|119.4|44699
1607677460000|2020-12-11 09:04:20|119.65|119.5|119.75|119.6|119.75|119.6|119.6|119.5|27584
1607677470000|2020-12-11 09:04:30|||||||||1386
1607677480000|2020-12-11 09:04:40|119.7|119.55|119.7|119.5|119.7|119.55|119.7|119.5|36680
1607677490000|2020-12-11 09:04:50|119.75|119.55|119.8|119.6|119.8|119.7|119.7|119.55|55506
1607677500000|2020-12-11 09:05:00|119.75|119.65|119.95|119.85|119.95|119.85|119.75|119.65|22831
1607677510000|2020-12-11 09:05:10|||||||||4404
1607677520000|2020-12-11 09:05:20|||||||||16952
1607677530000|2020-12-11 09:05:30|119.9|119.9|120.1|119.9|120.15|120|119.85|119.7|743914
1607677540000|2020-12-11 09:05:40|120.05|119.85|119.85|119.7|120.05|119.9|119.8|119.7|41642
1607677550000|2020-12-11 09:05:50|119.9|119.75|119.9|119.8|119.9|119.8|119.85|119.7|29753
1607677560000|2020-12-11 09:06:00|120|119.85|120.1|119.95|120.15|120|120|119.85|26081
1607677570000|2020-12-11 09:06:10|120.15|120|120.2|120.05|120.2|120.05|120.15|120|12899
1607677580000|2020-12-11 09:06:20|120.25|120.1|120.25|120.05|120.3|120.25|120.2|120.05|25361
1607677590000|2020-12-11 09:06:30|120.3|120.15|120.3|120.2|120.3|120.2|120.25|120.15|96458
1607677600000|2020-12-11 09:06:40|120.25|120.25|120.5|120.4|120.5|120.4|120.25|120.2|28199
1607677610000|2020-12-11 09:06:50|120.45|120.35|120.45|120.35|120.5|120.4|120.4|120.3|5894
1607677620000|2020-12-11 09:07:00|120.5|120.4|120.6|120.45|120.6|120.5|120.5|120.4|35621
1607677630000|2020-12-11 09:07:10|120.65|120.5|120.65|120.45|120.7|120.55|120.65|120.4|12366
1607677640000|2020-12-11 09:07:20|120.7|120.5|120.8|120.6|120.85|120.8|120.7|120.5|77373
1607677650000|2020-12-11 09:07:30|120.75|120.55|120.55|120.4|120.75|120.55|120.5|120.35|15467
1607677660000|2020-12-11 09:07:40|120.5|120.45|120.8|120.55|120.8|120.6|120.5|120.45|23674
1607677670000|2020-12-11 09:07:50|120.85|120.6|120.85|120.65|120.85|120.65|120.85|120.6|11005
1607677680000|2020-12-11 09:08:00|120.9|120.7|120.95|120.75|121|120.85|120.85|120.7|35030
1607677690000|2020-12-11 09:08:10|121|120.8|121.05|120.95|121.05|120.95|120.85|120.75|62641
1607677700000|2020-12-11 09:08:20|121|120.9|120.9|120.75|121|120.9|120.9|120.75|5082
1607677710000|2020-12-11 09:08:30|120.85|120.7|120.5|120.3|120.85|120.75|120.4|120.25|201653
1607677720000|2020-12-11 09:08:40|120.45|120.35|120.05|119.85|120.5|120.35|119.95|119.8|48685
1607677730000|2020-12-11 09:08:50|120|119.9|119.85|119.65|120|119.95|119.85|119.6|15784
1607677740000|2020-12-11 09:09:00|119.8|119.6|119.65|119.45|119.85|119.6|119.55|119.4|32785
1607677750000|2020-12-11 09:09:10|||||||||7718
1607677760000|2020-12-11 09:09:20|119.7|119.5|119.8|119.65|119.85|119.75|119.65|119.5|33998
1607677770000|2020-12-11 09:09:30|119.85|119.7|120.1|120|120.1|120|119.85|119.7|72964
1607677780000|2020-12-11 09:09:40|120.05|119.9|119.95|119.75|120.05|119.9|119.85|119.7|52598
1607677790000|2020-12-11 09:09:50|||||||||834
1607677800000|2020-12-11 09:10:00|119.9|119.7|119.85|119.7|119.9|119.7|119.85|119.7|13508
1607677820000|2020-12-11 09:10:20|119.8|119.8|119.9|119.65|119.95|119.85|119.65|119.5|36756
1607677830000|2020-12-11 09:10:30|119.95|119.7|119.95|119.75|119.95|119.75|119.95|119.7|16558
1607677840000|2020-12-11 09:10:40|119.9|119.9|119.95|119.75|119.95|119.9|119.9|119.75|5110
1607677850000|2020-12-11 09:10:50|120|119.8|120|119.85|120.15|120.1|120|119.75|52530
1607677860000|2020-12-11 09:11:00|119.95|119.8|120|119.85|120|119.85|119.95|119.75|15265
1607677870000|2020-12-11 09:11:10|120.05|119.9|120|119.85|120.05|119.95|119.95|119.85|14271
1607677880000|2020-12-11 09:11:20|120.05|119.9|120.05|119.95|120.05|119.95|120|119.85|13518
1607677890000|2020-12-11 09:11:30|||||||||3157
1607677900000|2020-12-11 09:11:40|120|119.85|119.95|119.75|120.05|120|119.9|119.6|74295
1607677910000|2020-12-11 09:11:50|120|119.8|120|119.85|120|119.95|120|119.8|56156
1607677920000|2020-12-11 09:12:00|120.05|119.9|120.05|119.95|120.05|120|119.9|119.75|60206
1607677930000|2020-12-11 09:12:10|120.1|120.05|120|119.85|120.15|120.05|119.95|119.75|24912
1607677940000|2020-12-11 09:12:20|119.95|119.8|119.9|119.8|120|119.8|119.7|119.5|29851
1607677950000|2020-12-11 09:12:30|119.85|119.7|120|119.8|120.05|119.8|119.85|119.7|17624
1607677960000|2020-12-11 09:12:40|119.95|119.75|119.95|119.7|119.95|119.75|119.9|119.7|7343
1607677970000|2020-12-11 09:12:50|119.9|119.85|120.15|120|120.15|120.05|119.9|119.7|21074
1607677980000|2020-12-11 09:13:00|120.1|120.05|120.15|120|120.15|120.05|120.1|120|7444
1607677990000|2020-12-11 09:13:10|120.2|120.05|120.35|120.25|120.35|120.25|120.15|120.05|60378
1607678000000|2020-12-11 09:13:20|120.3|120.2|120.25|120.05|120.3|120.2|120.25|120.05|16755
1607678010000|2020-12-11 09:13:30|||||||||3294
1607678020000|2020-12-11 09:13:40|120.2|120|120.2|120.05|120.2|120.05|120.1|120|5204
1607678040000|2020-12-11 09:14:00|||||||||11313
1607678050000|2020-12-11 09:14:10|120.25|120.1|120.3|120.15|120.3|120.15|120.25|120.1|21348
1607678060000|2020-12-11 09:14:20||120.2||120.2||120.25||120.2|16283
1607678070000|2020-12-11 09:14:30|120.35|120.25|120.25|120.05|120.35|120.25|120.2|120.05|27528
1607678080000|2020-12-11 09:14:40|120.2|120|120.25|120.05|120.25|120.1|120.2|120|3887
1607678090000|2020-12-11 09:14:50|120.2|120|120.05|119.85|120.2|120|120.05|119.85|25818
1607678100000|2020-12-11 09:15:00|||||||||95185
1607678110000|2020-12-11 09:15:10|120|120|120.05|119.85|120.05|120|120|119.85|5513
1607678120000|2020-12-11 09:15:20|120.1|120.1|120.15|119.95|120.2|120.1|120.1|119.95|115360
1607678130000|2020-12-11 09:15:30|120.1||120.1||120.1||120.1||7
1607678140000|2020-12-11 09:15:40||119.85||119.85||119.85||119.85|1884
1607678150000|2020-12-11 09:15:50|120.05|119.9|120.1|119.95|120.1|119.95|120.05|119.9|21313
1607678160000|2020-12-11 09:16:00|120.05|119.85|120.05|119.85|120.05|119.85|120.05|119.85|13001
1607678170000|2020-12-11 09:16:10|120|119.8|120.1|119.85|120.1|119.85|119.95|119.8|17871
1607678180000|2020-12-11 09:16:20|120.05|120|120.05|119.85|120.05|120|120|119.85|24261
1607678190000|2020-12-11 09:16:30|||||||||13404
1607678200000|2020-12-11 09:16:40|120|120|120.05|119.95|120.05|120|120|119.85|7926
1607678210000|2020-12-11 09:16:50|120.1|120|120.1|120|120.1|120|120.05|119.95|43432
1607678220000|2020-12-11 09:17:00|120.15|120.05|120.15|120.05|120.15|120.1|120.1|120|20240
1607678230000|2020-12-11 09:17:10|||||||||1014
1607678240000|2020-12-11 09:17:20|120.2|120.1|120.35|120.25|120.35|120.25|120.2|120.1|17065
1607678250000|2020-12-11 09:17:30|120.4|120.3|120.25|120.1|120.5|120.3|120.25|120|36022
1607678260000|2020-12-11 09:17:40|||||||||1138
1607678270000|2020-12-11 09:17:50|120.3|120.15|120.35|120.2|120.35|120.2|120.3|120.15|7442
1607678280000|2020-12-11 09:18:00|120.3|120.1|120.15|119.95|120.3|120.1|120.1|119.9|8423
1607678290000|2020-12-11 09:18:10|120.1|119.9|120.05|119.85|120.15|119.9|120.05|119.85|10918
1607678300000|2020-12-11 09:18:20|||||||||736
1607678310000|2020-12-11 09:18:30|||||||||98152
1607678320000|2020-12-11 09:18:40|120|119.9|120.15|119.9|120.15|119.9|119.95|119.9|16083
1607678330000|2020-12-11 09:18:50|||||||||10765
1607678340000|2020-12-11 09:19:00|120.1|119.85|119.8|119.65|120.1|119.9|119.8|119.65|168849
1607678350000|2020-12-11 09:19:10|119.9|119.7|119.85|119.7|120|119.8|119.8|119.7|13017
1607678360000|2020-12-11 09:19:20|119.9||119.9||119.9||119.9||2576
1607678370000|2020-12-11 09:19:30|119.95|119.75|120|119.8|120|119.8|119.95|119.75|12410
1607678380000|2020-12-11 09:19:40|120.05|119.85|120.2|120.05|120.2|120.1|120.05|119.85|16981
1607678390000|2020-12-11 09:19:50|120.15|119.95|119.9|119.75|120.15|119.95|119.9|119.75|14454
1607678400000|2020-12-11 09:20:00|119.85|119.7|119.85|119.7|119.85|119.7|119.85|119.7|10790
1607678410000|2020-12-11 09:20:10|119.8|119.65|119.85|119.7|119.85|119.7|119.8|119.65|11464
1607678420000|2020-12-11 09:20:20|119.9|119.75|120.05|119.95|120.05|119.95|119.9|119.75|23232
1607678430000|2020-12-11 09:20:30|120.1|120|120.15|120|120.15|120|120.1|120|20493
1607678440000|2020-12-11 09:20:40|120.2|120.05|120.2|120|120.25|120.2|120.15|120|165564
1607678450000|2020-12-11 09:20:50||120.05||120.05||120.05||120.05|12302
1607678460000|2020-12-11 09:21:00|120.25|120.1|120.3|120.15|120.3|120.2|120.25|120.1|9363
1607678470000|2020-12-11 09:21:10|120.25|120.1|120.2|120.05|120.25|120.15|120.2|120.05|8271
1607678480000|2020-12-11 09:21:20|120.15|120|120.05|119.9|120.15|120|120.05|119.9|12268
1607678490000|2020-12-11 09:21:30|120|119.85|120|119.8|120|119.85|120|119.8|2025
1607678500000|2020-12-11 09:21:40|119.95|119.75|119.9|119.75|119.95|119.75|119.85|119.75|29431
1607678510000|2020-12-11 09:21:50|119.95|119.8|120.15|120.05|120.15|120.05|119.95|119.8|19570
1607678520000|2020-12-11 09:22:00|120.2|120.1|120.05|119.9|120.3|120.25|120.05|119.85|37930
1607678530000|2020-12-11 09:22:10|120.15|119.95|120.25|120|120.25|120|120.15|119.95|40109
1607678540000|2020-12-11 09:22:20|120.3|120.3|120.35|120.3|120.45|120.3|120.3|120.05|76981
1607678550000|2020-12-11 09:22:30|120.3|120.2|120.3|120.1|120.3|120.3|120.3|120.1|983
1607678560000|2020-12-11 09:22:40|120.35|120.15|120.4|120.2|120.55|120.4|120.35|120.15|71787
1607678570000|2020-12-11 09:22:50|||||||||7489
1607678580000|2020-12-11 09:23:00|120.45||120.45||120.45||120.4||23138
1607678590000|2020-12-11 09:23:10|120.4|120.3|120|119.8|120.4|120.35|120|119.8|56732
1607678600000|2020-12-11 09:23:20|120.05|119.85|119.95|119.85|120.3|120|119.9|119.8|77329
1607678610000|2020-12-11 09:23:30||119.8||119.8||119.8||119.75|48899
1607678620000|2020-12-11 09:23:40|||||||||1928
1607678640000|2020-12-11 09:24:00|119.9|119.75|119.9|119.75|119.95|119.8|119.9|119.7|11013
1607678660000|2020-12-11 09:24:20|119.85|119.7|119.5|119.35|119.85|119.7|119.45|119.3|43023
1607678670000|2020-12-11 09:24:30|119.45|119.3|119.35|119.2|119.45|119.3|119.3|119.2|2826
1607678690000|2020-12-11 09:24:50|119.3|119.25|119.3|119.2|119.35|119.25|119.3|119.2|3115
1607678700000|2020-12-11 09:25:00|119.25|119.15|119.3|119.15|119.3|119.2|119.25|119.15|7841
1607678710000|2020-12-11 09:25:10||119.2||119.2||119.2||119.2|1698
1607678720000|2020-12-11 09:25:20|119.4|119.25|119.4|119.3|119.4|119.3|119.4|119.25|6336
1607678730000|2020-12-11 09:25:30|119.5||119.5||119.5||119.5||1373
1607678740000|2020-12-11 09:25:40|||||||||822
1607678750000|2020-12-11 09:25:50|119.45||119.45||119.45||119.45||23413
1607678760000|2020-12-11 09:26:00|119.4|119.25|119.3|119.2|119.4|119.3|119.3|119.15|5639
1607678780000|2020-12-11 09:26:20|119.4|119.35|119.5|119.3|119.5|119.4|119.4|119.3|21832
1607678790000|2020-12-11 09:26:30|||||||||1285
1607678800000|2020-12-11 09:26:40|||||||||82684
1607678810000|2020-12-11 09:26:50|119.55|119.55|119.3|119.15|119.6|119.55|119.3|119.15|72677
1607678820000|2020-12-11 09:27:00|119.35|119.25|119.55|119.35|119.55|119.4|119.35|119.25|36145
1607678830000|2020-12-11 09:27:10|119.5||119.55||119.55||119.5||808
1607678840000|2020-12-11 09:27:20|119.6|119.45|119.45|119.3|119.7|119.55|119.4|119.3|13706
1607678850000|2020-12-11 09:27:30|119.5|119.35|119.65|119.45|119.65|119.5|119.5|119.35|17027
1607678860000|2020-12-11 09:27:40|119.6|119.4|119.55|119.4|119.6|119.4|119.55|119.4|8432
1607678870000|2020-12-11 09:27:50|||||||||1094
1607678880000|2020-12-11 09:28:00|119.5|119.35|119.45|119.3|119.5|119.35|119.45|119.25|27681
1607678890000|2020-12-11 09:28:10|119.55|119.35|119.55|119.35|119.55|119.35|119.45|119.35|7639
1607678900000|2020-12-11 09:28:20|119.5|119.3|119.4|119.25|119.5|119.3|119.35|119.25|19627
1607678910000|2020-12-11 09:28:30|119.35|119.2|119.25|119.05|119.35|119.2|119.25|119.05|26788
1607678920000|2020-12-11 09:28:40||119.1||119.05||119.1||119.05|24328
1607678930000|2020-12-11 09:28:50|119.2|119|119.1|119|119.2|119|119.05|118.95|40961
1607678940000|2020-12-11 09:29:00|119.05||119.1||119.1||119.05||3810
1607678950000|2020-12-11 09:29:10|119.05|118.95|119.1|119|119.1|119|119.05|118.95|23142
1607678960000|2020-12-11 09:29:20|119.05|118.95|119.1|118.95|119.1|119|119.05|118.95|35367
1607678970000|2020-12-11 09:29:30||119||119||119||118.95|0
1607678980000|2020-12-11 09:29:40|119.05|118.95|119.1|118.95|119.1|119.05|119.05|118.95|15765
1607678990000|2020-12-11 09:29:50|119.05|119|118.9|118.75|119.05|119|118.9|118.75|25810
1607679000000|2020-12-11 09:30:00|118.95|118.8|118.95|118.8|118.95|118.8|118.95|118.8|4880
1607679010000|2020-12-11 09:30:10|119|118.85|119.05|118.9|119.05|118.9|119|118.85|18525
1607679020000|2020-12-11 09:30:20|119|118.85|119|118.85|119|118.85|119|118.85|3981
1607679030000|2020-12-11 09:30:30|118.95|118.8|119.05|118.9|119.05|118.9|118.9|118.8|14067
1607679040000|2020-12-11 09:30:40|||||||||4609
1607679050000|2020-12-11 09:30:50|119|118.85|118.85|118.75|119|118.85|118.8|118.7|24397
1607679060000|2020-12-11 09:31:00|118.9|118.8|119.05|118.9|119.05|118.9|118.9|118.8|16889
1607679070000|2020-12-11 09:31:10|119.15|118.95|119.25|119.1|119.25|119.1|119.1|118.95|19211
1607679080000|2020-12-11 09:31:20|||||||||20843
1607679090000|2020-12-11 09:31:30|119.2|119.05|119.25|119.15|119.35|119.2|119.1|119|50310
1607679100000|2020-12-11 09:31:40|119.3|119.2|119.45|119.25|119.45|119.3|119.3|119.2|26272
1607679110000|2020-12-11 09:31:50||119.3||119.3||119.35||119.3|3240
1607679120000|2020-12-11 09:32:00|||||||||1239
1607679130000|2020-12-11 09:32:10|119.4|119.35|119.3|119.2|119.45|119.35|119.3|119.2|10978
1607679140000|2020-12-11 09:32:20|||||||||3498
1607679150000|2020-12-11 09:32:30|||||||||1149
1607679170000|2020-12-11 09:32:50|119.35|119.25|119.45|119.35|119.45|119.35|119.35|119.25|26608
1607679180000|2020-12-11 09:33:00|119.5|119.4|119.5|119.35|119.5|119.4|119.5|119.35|15842
1607679190000|2020-12-11 09:33:10|119.45|119.3|119.5|119.35|119.5|119.4|119.45|119.3|9722
1607679200000|2020-12-11 09:33:20|119.6|119.4|119.65|119.45|119.7|119.45|119.6|119.4|14187
1607679210000|2020-12-11 09:33:30|119.7|119.5|119.7|119.55|119.7|119.55|119.65|119.5|3836
1607679220000|2020-12-11 09:33:40|119.75|119.6|119.75|119.55|119.75|119.65|119.7|119.55|9328
1607679230000|2020-12-11 09:33:50|119.7|119.5|119.75|119.55|119.75|119.55|119.7|119.5|3271
1607679240000|2020-12-11 09:34:00|119.7|119.6|119.75|119.65|119.75|119.65|119.7|119.6|4699
1607679250000|2020-12-11 09:34:10|119.8|119.7|119.8|119.7|119.8|119.7|119.8|119.7|7356
1607679260000|2020-12-11 09:34:20|||||||||21902
1607679270000|2020-12-11 09:34:30|119.85|119.75|119.9|119.75|119.9|119.75|119.85|119.7|38355
1607679280000|2020-12-11 09:34:40|119.85|119.7|119.85|119.7|119.85|119.7|119.85|119.7|1
1607679290000|2020-12-11 09:34:50|119.9|119.75|119.75|119.65|119.9|119.8|119.75|119.65|4044
1607679300000|2020-12-11 09:35:00|119.85|119.8|119.8|119.65|119.9|119.8|119.7|119.55|59148
1607679310000|2020-12-11 09:35:10|||||||||6435
1607679320000|2020-12-11 09:35:20|119.85|119.75|119.8|119.75|119.85|119.75|119.8|119.75|8547
1607679330000|2020-12-11 09:35:30|119.75|119.65|119.8|119.65|119.8|119.65|119.7|119.55|13506
1607679340000|2020-12-11 09:35:40|119.85|119.8|119.85|119.65|119.9|119.8|119.85|119.65|25172
1607679350000|2020-12-11 09:35:50||119.7||119.7||119.7||119.7|644
1607679360000|2020-12-11 09:36:00|119.8|119.65|119.75|119.5|119.8|119.65|119.75|119.5|11194
1607679370000|2020-12-11 09:36:10|||||||||4981
1607679380000|2020-12-11 09:36:20|||||||||819
1607679390000|2020-12-11 09:36:30|119.7|119.45|119.65|119.45|119.7|119.45|119.65|119.4|3735
1607679400000|2020-12-11 09:36:40|119.6|119.4|119.5|119.35|119.6|119.45|119.5|119.35|1737
1607679410000|2020-12-11 09:36:50|119.45|119.3|119.35|119.25|119.45|119.3|119.35|119.25|9290
1607679420000|2020-12-11 09:37:00|119.3|119.15|119.3|119.15|119.35|119.15|119.3|119.15|3530
1607679430000|2020-12-11 09:37:10|119.35||119.35||119.35||119.35||0
1607679440000|2020-12-11 09:37:20|119.4|119.2|119.5|119.35|119.5|119.4|119.35|119.2|27621
1607679450000|2020-12-11 09:37:30|||||||||6897
1607679460000|2020-12-11 09:37:40|119.55|119.4|119.45|119.25|119.65|119.45|119.45|119.25|24407
1607679470000|2020-12-11 09:37:50|119.4|119.3|119.3|119.15|119.4|119.35|119.25|119.1|46078
1607679480000|2020-12-11 09:38:00||119.1||119.1||119.1||119.1|839
1607679490000|2020-12-11 09:38:10|||||||||239
1607679500000|2020-12-11 09:38:20|119.25|119.15|118.95|118.85|119.25|119.15|118.95|118.8|50675
1607679510000|2020-12-11 09:38:30|119|118.9|119|118.85|119|118.9|118.95|118.85|47358
1607679520000|2020-12-11 09:38:40|118.95|118.8|118.8|118.7|118.95|118.8|118.8|118.7|60931
1607679530000|2020-12-11 09:38:50|118.85|118.75|118.6|118.45|119|118.85|118.5|118.45|167442
1607679540000|2020-12-11 09:39:00|118.65|118.5|118.8|118.7|118.85|118.7|118.65|118.5|39963
1607679550000|2020-12-11 09:39:10|118.85|118.6|119.05|118.95|119.3|119|118.85|118.6|136726
1607679560000|2020-12-11 09:39:20|119|118.9|118.95|118.8|119.05|118.95|118.85|118.75|30036
1607679570000|2020-12-11 09:39:30|118.9|118.75|118.85|118.6|118.9|118.75|118.85|118.6|4168
1607679580000|2020-12-11 09:39:40|118.8|118.55|118.45|118.35|118.8|118.65|118.45|118.35|16702
1607679590000|2020-12-11 09:39:50|118.5|118.3|118.45|118.25|118.6|118.4|118.25|118.2|104388
1607679600000|2020-12-11 09:40:00|118.4|118.2|118.15|118.05|118.4|118.35|118.15|118.05|104676
1607679610000|2020-12-11 09:40:10|118.2|118.1|118.25|118|118.45|118.2|118|117.95|266137
1607679620000|2020-12-11 09:40:20||118.1||118.1||118.1||118.1|38322
1607679630000|2020-12-11 09:40:30|118.3|118.15|117.95|117.85|118.3|118.2|117.95|117.85|163503
1607679640000|2020-12-11 09:40:40|118|117.9|118.5|118.25|118.65|118.55|118|117.9|206538
1607679650000|2020-12-11 09:40:50|118.6|118.3|118.85|118.7|118.85|118.7|118.6|118.3|16049
1607679660000|2020-12-11 09:41:00|118.9||118.95||119||118.9||4984
1607679670000|2020-12-11 09:41:10|118.9|118.75|118.7|118.45|118.95|118.8|118.6|118.45|27534
1607679680000|2020-12-11 09:41:20|118.75|118.5|118.8|118.55|118.85|118.55|118.7|118.5|10157
1607679690000|2020-12-11 09:41:30|118.75|118.5|118.85|118.65|118.95|118.7|118.6|118.45|11979
1607679700000|2020-12-11 09:41:40|118.8|118.6|118.65|118.45|118.85|118.75|118.65|118.35|45944
1607679710000|2020-12-11 09:41:50|118.6|118.35|118.6|118.35|118.6|118.35|118.6|118.35|85614
1607679730000|2020-12-11 09:42:10|118.65|118.4|118.65|118.45|118.75|118.45|118.6|118.35|50032
1607679740000|2020-12-11 09:42:20|118.6||118.6||118.6||118.6||31244
1607679750000|2020-12-11 09:42:30|||||||||12648
1607679760000|2020-12-11 09:42:40|118.65|118.5|118.7|118.45|118.75|118.65|118.65|118.4|29561
1607679770000|2020-12-11 09:42:50|118.75|118.5|118.75|118.6|118.75|118.6|118.75|118.5|6660
1607679780000|2020-12-11 09:43:00|118.7|118.5|118.65|118.45|118.7|118.6|118.6|118.4|13711
1607679790000|2020-12-11 09:43:10|118.75||118.75||118.75||118.7||2416
1607679800000|2020-12-11 09:43:20|118.8|118.5|118.9|118.75|119|118.75|118.8|118.5|15495
1607679810000|2020-12-11 09:43:30|118.95|118.8|119.3|119.15|119.3|119.15|118.95|118.8|23329
1607679820000|2020-12-11 09:43:40|119.25|119.05|119.05|118.8|119.25|119.15|119.05|118.8|15758
1607679830000|2020-12-11 09:43:50|119|118.85|119.15|118.85|119.15|118.85|118.95|118.85|28064
1607679850000|2020-12-11 09:44:10|119.1||119.1||119.1||119.1||4147
1607679860000|2020-12-11 09:44:20|119.05|118.8|119|118.8|119.05|118.8|118.9|118.7|22596
1607679870000|2020-12-11 09:44:30|119.05|118.85|119.15|118.95|119.15|118.95|119.05|118.8|8207
1607679880000|2020-12-11 09:44:40|119.1|118.9|119.1|118.95|119.1|118.95|119.1|118.9|958
1607679890000|2020-12-11 09:44:50|119.15|119|119.2|119.05|119.25|119.05|119.15|119|22087
1607679900000|2020-12-11 09:45:00|119.25|119.1|119.4|119.2|119.4|119.2|119.25|119.1|26274
1607679910000|2020-12-11 09:45:10|||||||||2501
1607679920000|2020-12-11 09:45:20|119.35||119.35||119.35||119.35||2020
1607679930000|2020-12-11 09:45:30|||||||||5374
1607679950000|2020-12-11 09:45:50||119.25||119.25||119.25||119.2|559
1607679960000|2020-12-11 09:46:00|119.4|119.3|119.55|119.3|119.7|119.4|119.4|119.25|63221
1607679970000|2020-12-11 09:46:10|119.5|119.25|119.3|119.15|119.5|119.3|119.2|119.1|65937
1607679980000|2020-12-11 09:46:20|119.25|119.1|119.15|119|119.25|119.1|119.15|119|7204
1607679990000|2020-12-11 09:46:30|119.1||119.15||119.15||119.1||0
1607680000000|2020-12-11 09:46:40|119.1|118.95|119.1|118.95|119.1|119|119.05|118.95|18919
1607680010000|2020-12-11 09:46:50|119.05|119|119.05|118.95|119.1|119|119.05|118.95|9014
1607680020000|2020-12-11 09:47:00|||||||||13960
1607680030000|2020-12-11 09:47:10|119.1|119.05|119.85|119.75|119.9|119.75|119.1|118.95|204474
1607680040000|2020-12-11 09:47:20|119.9|119.8|119.75|119.6|119.95|119.8|119.7|119.55|31696
1607680050000|2020-12-11 09:47:30|119.7|119.55|119.7|119.5|119.7|119.65|119.7|119.45|14210
1607680060000|2020-12-11 09:47:40|||||||||865
1607680070000|2020-12-11 09:47:50||119.55||119.55||119.6||119.55|554
1607680080000|2020-12-11 09:48:00|119.65|119.6|119.55|119.45|119.7|119.6|119.55|119.45|28334
1607680090000|2020-12-11 09:48:10|119.5|119.3|119.5|119.3|119.5|119.3|119.5|119.3|6514
1607680100000|2020-12-11 09:48:20|119.55|119.35|119.6|119.45|119.6|119.45|119.55|119.35|23722
1607680110000|2020-12-11 09:48:30|||||||||4860
1607680120000|2020-12-11 09:48:40|||||||||5000
1607680130000|2020-12-11 09:48:50|119.55|119.4|119.55|119.4|119.55|119.45|119.5|119.35|18899
1607680140000|2020-12-11 09:49:00|119.6|119.45|120|119.85|120|119.85|119.6|119.45|26850
1607680150000|2020-12-11 09:49:10|120.05|119.9|119.75|119.65|120.05|119.95|119.75|119.65|152857
1607680160000|2020-12-11 09:49:20|119.8|119.7|120|119.9|120|119.9|119.8|119.7|27253
1607680170000|2020-12-11 09:49:30|119.95|119.8|120|119.8|120|119.9|119.9|119.8|35641
1607680180000|2020-12-11 09:49:40|119.95|119.75|119.85|119.7|119.95|119.75|119.75|119.65|26177
1607680190000|2020-12-11 09:49:50|||||||||10292
1607680200000|2020-12-11 09:50:00|119.8|119.65|119.75|119.55|119.8|119.65|119.75|119.5|28554
1607680210000|2020-12-11 09:50:10||119.5||119.45||119.55||119.45|18444
1607680230000|2020-12-11 09:50:30|||||||||904
1607680240000|2020-12-11 09:50:40|||||||||12501
1607680260000|2020-12-11 09:51:00|119.65|119.5|119.65|119.55|119.65|119.55|119.65|119.5|3559
1607680270000|2020-12-11 09:51:10|119.6|119.45|119.65|119.5|119.65|119.55|119.6|119.4|17652
1607680280000|2020-12-11 09:51:20|119.7|119.55|119.8|119.55|119.8|119.55|119.65|119.55|26659
1607680290000|2020-12-11 09:51:30|119.75||119.75||119.75||119.75||17460
1607680300000|2020-12-11 09:51:40||119.6||119.65||119.65||119.6|1003
1607680310000|2020-12-11 09:51:50|119.8|119.7|119.95|119.75|119.95|119.75|119.8|119.7|11652
1607680320000|2020-12-11 09:52:00|119.9|119.8|119.9|119.7|119.95|119.8|119.9|119.7|14855
1607680340000|2020-12-11 09:52:20|119.85|119.65|119.8|119.6|119.85|119.65|119.8|119.6|16597
1607680360000|2020-12-11 09:52:40|119.75|119.65|119.75|119.6|119.75|119.65|119.75|119.6|1652
1607680370000|2020-12-11 09:52:50|||||||||3000
1607680380000|2020-12-11 09:53:00|119.8|119.65|119.9|119.65|119.9|119.65|119.8|119.65|27128
1607680390000|2020-12-11 09:53:10|119.85|119.7|119.95|119.8|119.95|119.85|119.85|119.7|9019
1607680410000|2020-12-11 09:53:30||119.85||119.85||119.85||119.85|3992
1607680420000|2020-12-11 09:53:40|119.9|119.8|119.8|119.6|119.9|119.8|119.7|119.6|17699
1607680430000|2020-12-11 09:53:50||119.65||119.6||119.65||119.6|7062
1607680440000|2020-12-11 09:54:00|119.75|119.55|119.6|119.5|119.75|119.55|119.6|119.5|4186
1607680450000|2020-12-11 09:54:10|||||||||6055
1607680460000|2020-12-11 09:54:20|119.55|119.45|119.5|119.4|119.55|119.45|119.5|119.4|8444
1607680470000|2020-12-11 09:54:30|119.45|119.35|119.4|119.25|119.45|119.35|119.4|119.2|8506
1607680480000|2020-12-11 09:54:40|||||||||1505
1607680490000|2020-12-11 09:54:50|||||||||1450
1607680530000|2020-12-11 09:55:30|||||||||5334
1607680540000|2020-12-11 09:55:40|||||||||9157
1607680550000|2020-12-11 09:55:50|119.35|119.2|119.35|119.15|119.35|119.2|119.35|119.1|6165
1607680560000|2020-12-11 09:56:00|||||||||44144
1607680580000|2020-12-11 09:56:20||119.1||119.1||119.1||119.1|11526
1607680590000|2020-12-11 09:56:30|||||||||8384
1607680600000|2020-12-11 09:56:40|||||||||2943
1607680610000|2020-12-11 09:56:50|||||||||19806
1607680620000|2020-12-11 09:57:00|119.3|119.05|119.15|119|119.3|119.05|119.15|119|7689
1607680630000|2020-12-11 09:57:10|119|118.95|118.9|118.75|119.1|118.95|118.9|118.75|25069
1607680650000|2020-12-11 09:57:30|118.95|118.8|118.9|118.7|119.05|118.85|118.9|118.65|10051
1607680660000|2020-12-11 09:57:40|||||||||1262
1607680670000|2020-12-11 09:57:50|||||||||79
1607680690000|2020-12-11 09:58:10|118.85|118.75|119.05|118.85|119.05|118.85|118.85|118.75|23468
1607680700000|2020-12-11 09:58:20|119|118.9|119.15|118.95|119.3|119.05|119|118.9|57079
1607680710000|2020-12-11 09:58:30|119.1||119.1||119.1||119.1||1000
1607680720000|2020-12-11 09:58:40|119|118.85|118.95|118.75|119|118.95|118.9|118.7|20642
1607680730000|2020-12-11 09:58:50|||||||||4176
1607680750000|2020-12-11 09:59:10|||||||||826
1607680770000|2020-12-11 09:59:30|118.9||118.9||118.95||118.9||9557
1607680780000|2020-12-11 09:59:40|||||||||1668
1607680790000|2020-12-11 09:59:50|||||||||14861
1607680800000|2020-12-11 10:00:00|||||||||1366
1607680810000|2020-12-11 10:00:10|118.8|118.8|119.05|118.85|119.05|118.85|118.8|118.8|26207
1607680820000|2020-12-11 10:00:20|119.1|118.9|119.1|118.95|119.1|118.95|119.1|118.9|8431
1607680830000|2020-12-11 10:00:30|||||||||10010
1607680840000|2020-12-11 10:00:40|||||||||3688
1607680850000|2020-12-11 10:00:50|119.15|119|119.15|119|119.25|119.1|119.1|118.95|45777
1607680860000|2020-12-11 10:01:00|119.2|119.05|119.2|119.05|119.2|119.1|119.15|119|20524
1607680870000|2020-12-11 10:01:10|119.15|119|119.05|118.9|119.2|119|119|118.85|38039
1607680880000|2020-12-11 10:01:20|||||||||3107
1607680890000|2020-12-11 10:01:30|||||||||30928
1607680900000|2020-12-11 10:01:40|119|118.85|119.05|118.9|119.05|118.9|119|118.85|1259
1607680910000|2020-12-11 10:01:50|||||||||800
1607680930000|2020-12-11 10:02:10|119||119||119||119||3027
1607680950000|2020-12-11 10:02:30|||||||||413
1607680960000|2020-12-11 10:02:40|119.05|118.95|119.2|119.05|119.25|119.15|119.05|118.95|23272
1607680970000|2020-12-11 10:02:50|||||||||3082
1607680980000|2020-12-11 10:03:00|119.25|119.1|119.5|119.3|119.5|119.3|119.25|119.1|13334
1607680990000|2020-12-11 10:03:10|119.55|119.35|119.6|119.4|119.6|119.4|119.5|119.35|3340
1607681000000|2020-12-11 10:03:20|119.65|119.45|119.7|119.5|119.7|119.5|119.65|119.45|12262
1607681010000|2020-12-11 10:03:30|119.65||119.65||119.65||119.65||15
1607681020000|2020-12-11 10:03:40|119.6|119.45|119.45|119.35|119.6|119.45|119.45|119.35|29235
1607681030000|2020-12-11 10:03:50||119.3||119.3||119.3||119.3|1308
1607681040000|2020-12-11 10:04:00|119.4|119.35|119.45|119.3|119.5|119.45|119.4|119.3|19452
1607681050000|2020-12-11 10:04:10|119.4||119.4||119.4||119.4||0
1607681070000|2020-12-11 10:04:30|119.35|119.25|119.35|119.15|119.35|119.25|119.35|119.15|15459
1607681080000|2020-12-11 10:04:40|119.3|119.2|119.25|119.15|119.3|119.2|119.25|119.15|185
1607681090000|2020-12-11 10:04:50|||||||||6985
1607681100000|2020-12-11 10:05:00|119.2|119.1|119.15|119.05|119.25|119.1|119.15|119|3992
1607681110000|2020-12-11 10:05:10|119.2|119.1|119.2|119.1|119.25|119.1|119.15|119.05|8190
1607681120000|2020-12-11 10:05:20|119.25|119.15|119.25|119.15|119.25|119.15|119.25|119.15|7610
1607681130000|2020-12-11 10:05:30|119.2|119.1|119.05|118.9|119.2|119.1|119|118.85|15205
1607681140000|2020-12-11 10:05:40|119.1|118.95|119.15|119.05|119.2|119.05|119.05|118.95|20472
1607681150000|2020-12-11 10:05:50|||||||||2784
1607681170000|2020-12-11 10:06:10|||||||||4965
1607681180000|2020-12-11 10:06:20|119.2|119.1|119.2|119.05|119.2|119.1|119.2|119.05|11061
1607681190000|2020-12-11 10:06:30|119.15|119.1|119.2|119.1|119.2|119.1|119.15|119.1|2269
1607681200000|2020-12-11 10:06:40|||||||||3349
1607681210000|2020-12-11 10:06:50||119.15||119.15||119.15||119.15|10440
1607681220000|2020-12-11 10:07:00|119.25|119.1|119.1|118.95|119.25|119.1|119.1|118.95|24369
1607681230000|2020-12-11 10:07:10|119.05|118.9|119.05|118.9|119.05|118.9|119.05|118.9|2200
1607681240000|2020-12-11 10:07:20|119|118.95|119|118.95|119|118.95|119|118.95|7286
1607681250000|2020-12-11 10:07:30||118.9||118.9||118.9||118.9|4273
1607681260000|2020-12-11 10:07:40|118.95|118.85|118.95|118.85|119|118.85|118.95|118.8|28729
1607681280000|2020-12-11 10:08:00||118.8||118.8||118.8||118.8|5472
1607681290000|2020-12-11 10:08:10|||||||||100
1607681330000|2020-12-11 10:08:50||118.85||118.85||118.85||118.85|657
1607681340000|2020-12-11 10:09:00|119|118.95|118.95|118.85|119.1|119|118.95|118.85|31545
1607681350000|2020-12-11 10:09:10|118.9|118.8|118.85|118.7|118.9|118.8|118.85|118.7|12703
1607681360000|2020-12-11 10:09:20|118.8|118.65|118.65|118.55|118.8|118.65|118.65|118.55|6364
1607681380000|2020-12-11 10:09:40|118.7|118.6|118.7|118.55|118.7|118.6|118.7|118.55|19727
1607681390000|2020-12-11 10:09:50|118.75|118.5|118.8|118.65|118.8|118.65|118.75|118.5|39401
1607681400000|2020-12-11 10:10:00||118.7||118.75||118.75||118.7|0
1607681410000|2020-12-11 10:10:10|118.85|118.8|118.95|118.8|118.95|118.85|118.85|118.8|5453
1607681420000|2020-12-11 10:10:20|118.9||118.9||118.9||118.9||670
1607681430000|2020-12-11 10:10:30|||||||||3100
1607681440000|2020-12-11 10:10:40|||||||||1682
1607681450000|2020-12-11 10:10:50||118.7||118.7||118.7||118.7|288
1607681460000|2020-12-11 10:11:00|||||||||9797
1607681480000|2020-12-11 10:11:20|||||||||208
1607681490000|2020-12-11 10:11:30|118.8|118.8|118.75|118.6|118.8|118.8|118.75|118.6|8305
1607681500000|2020-12-11 10:11:40|||||||||17740
1607681510000|2020-12-11 10:11:50|||||||||408
1607681530000|2020-12-11 10:12:10|||||||||2624
1607681540000|2020-12-11 10:12:20|118.8|118.65|118.8|118.65|118.85|118.65|118.75|118.65|16151
1607681550000|2020-12-11 10:12:30|118.75||118.75||118.75||118.75||0
1607681580000|2020-12-11 10:13:00|118.7|118.6|118.75|118.6|118.75|118.65|118.7|118.6|11527
1607681590000|2020-12-11 10:13:10|118.7|118.65|118.6|118.5|118.7|118.65|118.6|118.5|23276
1607681620000|2020-12-11 10:13:40|||||||||2000
1607681630000|2020-12-11 10:13:50|||||||||1726
1607681640000|2020-12-11 10:14:00|118.65|118.55|118.8|118.7|118.8|118.7|118.6|118.55|45422
1607681650000|2020-12-11 10:14:10|118.85|118.75|118.8|118.7|118.85|118.75|118.8|118.7|5616
1607681660000|2020-12-11 10:14:20|118.75|118.65|118.7|118.6|118.75|118.65|118.7|118.6|11493
1607681670000|2020-12-11 10:14:30||118.55||118.6||118.6||118.55|0
1607681690000|2020-12-11 10:14:50|118.65|118.55|118.65|118.55|118.7|118.65|118.65|118.55|23047
1607681700000|2020-12-11 10:15:00|118.6|118.5|118.45|118.3|118.6|118.5|118.4|118.25|74323
1607681710000|2020-12-11 10:15:10|118.4|118.25|118.4|118.3|118.5|118.4|118.4|118.25|9547
1607681720000|2020-12-11 10:15:20|118.45|118.35|118.45|118.4|118.45|118.4|118.45|118.35|4258
1607681730000|2020-12-11 10:15:30|118.5||118.5||118.5||118.5||1012
1607681740000|2020-12-11 10:15:40|118.55|118.45|118.55|118.4|118.6|118.5|118.55|118.4|24173
1607681750000|2020-12-11 10:15:50|118.6||118.55||118.6||118.55||0
1607681760000|2020-12-11 10:16:00|||||||||3123
1607681780000|2020-12-11 10:16:20|118.5|118.35|118.55|118.4|118.55|118.4|118.45|118.3|40254
1607681790000|2020-12-11 10:16:30|||||||||7104
1607681800000|2020-12-11 10:16:40|118.6|118.45|118.6|118.5|118.6|118.5|118.6|118.45|5326
1607681810000|2020-12-11 10:16:50|||||||||620
1607681820000|2020-12-11 10:17:00|118.65|118.55|118.75|118.65|118.95|118.85|118.6|118.5|201270
1607681830000|2020-12-11 10:17:10|118.7|118.6|118.6|118.5|118.75|118.65|118.6|118.5|24584
1607681840000|2020-12-11 10:17:20||118.55||118.5||118.55||118.5|11788
1607681850000|2020-12-11 10:17:30|118.55|118.45|118.45|118.35|118.55|118.45|118.45|118.35|8690
1607681860000|2020-12-11 10:17:40|118.4||118.45||118.45||118.4||4794
1607681870000|2020-12-11 10:17:50|||||||||9427
1607681880000|2020-12-11 10:18:00|118.5|118.4|118.5|118.35|118.5|118.4|118.5|118.35|11075
1607681890000|2020-12-11 10:18:10|118.45|118.3|118.35|118.2|118.45|118.3|118.35|118.2|10794
1607681900000|2020-12-11 10:18:20|118.45|118.25|118.4|118.25|118.45|118.35|118.35|118.25|11889
1607681910000|2020-12-11 10:18:30|||||||||8251
1607681920000|2020-12-11 10:18:40|||||||||11476
1607681940000|2020-12-11 10:19:00|118.35||118.35||118.35||118.35||1790
1607681950000|2020-12-11 10:19:10|||||||||845
1607681970000|2020-12-11 10:19:30|118.3|118.2|118.3|118.15|118.3|118.2|118.3|118.15|11230
1607681980000|2020-12-11 10:19:40|118.25|118.1|118.1|117.95|118.25|118.1|118|117.9|57138
1607681990000|2020-12-11 10:19:50|118.05|117.9|118.05|117.9|118.05|117.9|118.05|117.9|142
1607682000000|2020-12-11 10:20:00|118||118||118||118||2026
1607682020000|2020-12-11 10:20:20|118.05|117.95|118|117.9|118.05|117.95|118|117.9|25173
1607682030000|2020-12-11 10:20:30||117.95||117.9||117.95||117.9|16325
1607682040000|2020-12-11 10:20:40|||||||||9707
1607682050000|2020-12-11 10:20:50|||||||||3890
1607682060000|2020-12-11 10:21:00|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.8|53676
1607682070000|2020-12-11 10:21:10|118|117.9|118.1|118|118.1|118|118|117.9|49488
1607682080000|2020-12-11 10:21:20|||||||||8421
1607682090000|2020-12-11 10:21:30|||||||||32089
1607682100000|2020-12-11 10:21:40|118.15|118.1|117.85|117.7|118.2|118.1|117.85|117.7|70340
1607682110000|2020-12-11 10:21:50|117.75|117.65|117.85|117.75|117.85|117.8|117.7|117.6|138403
1607682120000|2020-12-11 10:22:00|117.95|117.8|117.95|117.9|118|117.95|117.85|117.75|19421
1607682130000|2020-12-11 10:22:10|118|118|118.15|118.05|118.15|118.05|118|117.85|69605
1607682140000|2020-12-11 10:22:20|118.2|118.1|118.15|118.05|118.2|118.15|118.15|118.05|7310
1607682150000|2020-12-11 10:22:30|118.2|118.1|118.35|118.2|118.35|118.2|118.2|118.1|18707
1607682160000|2020-12-11 10:22:40|118.3|118.15|118.2|118.05|118.3|118.2|118.1|118.05|120286
1607682170000|2020-12-11 10:22:50|118.15|118|118.1|117.95|118.2|118.05|118.1|117.95|43792
1607682180000|2020-12-11 10:23:00|117.9|117.9|118|117.85|118.05|117.9|117.8|117.75|62597
1607682190000|2020-12-11 10:23:10|118.05|117.9|118|117.9|118.05|117.95|118|117.9|20409
1607682200000|2020-12-11 10:23:20|||||||||4233
1607682210000|2020-12-11 10:23:30|117.95|117.85|117.7|117.6|117.95|117.85|117.65|117.55|43477
1607682220000|2020-12-11 10:23:40|||||||||17231
1607682230000|2020-12-11 10:23:50|117.75|117.75|117.8|117.7|117.85|117.75|117.75|117.7|8146
1607682240000|2020-12-11 10:24:00|||||||||32500
1607682250000|2020-12-11 10:24:10|||||||||500
1607682260000|2020-12-11 10:24:20|117.75|117.75|117.8|117.7|117.85|117.8|117.75|117.7|66386
1607682270000|2020-12-11 10:24:30|117.85|117.75|118|117.95|118|117.95|117.85|117.75|29592
1607682280000|2020-12-11 10:24:40|118.05|118|118.05|117.95|118.05|118|118.05|117.95|3697
1607682290000|2020-12-11 10:24:50|118.1|118|118.2|118.05|118.2|118.05|118.1|118|49254
1607682300000|2020-12-11 10:25:00||118.1||118.1||118.1||118.1|6405
1607682310000|2020-12-11 10:25:10|118.25|118.05|118.55|118.4|118.55|118.4|118.25|118.05|13761
1607682320000|2020-12-11 10:25:20|118.6|118.45|118.55|118.5|118.8|118.6|118.55|118.45|17357
1607682330000|2020-12-11 10:25:30|118.6|118.45|118.45|118.25|118.6|118.5|118.45|118.2|64132
1607682340000|2020-12-11 10:25:40|118.5|118.3|119|118.75|119|118.75|118.5|118.3|15342
1607682350000|2020-12-11 10:25:50|119.05|118.8|119|118.85|119.05|118.95|119|118.8|7960
1607682360000|2020-12-11 10:26:00|119.05|118.8|118.95|118.75|119.05|118.9|118.9|118.65|8958
1607682370000|2020-12-11 10:26:10|119|118.8|119.15|118.85|119.15|118.85|119|118.8|28461
1607682380000|2020-12-11 10:26:20|119.1||119.1||119.1||119.1||336
1607682390000|2020-12-11 10:26:30|119.05||119.05||119.05||119.05||1618
1607682400000|2020-12-11 10:26:40|119.1|118.9|119.1|118.95|119.1|118.95|119.1|118.9|28703
1607682410000|2020-12-11 10:26:50|119.15|119|119.1|118.95|119.15|119.05|119.1|118.95|8233
1607682420000|2020-12-11 10:27:00|119.15|119|119.1|119|119.2|119.05|119.1|119|22853
1607682430000|2020-12-11 10:27:10|119.15|119.1|119.1|119|119.15|119.1|119.1|119|37522
1607682440000|2020-12-11 10:27:20|||||||||14912
1607682450000|2020-12-11 10:27:30|||||||||2204
1607682460000|2020-12-11 10:27:40|||||||||825
1607682470000|2020-12-11 10:27:50|119.15|119.05|119.35|119.15|119.4|119.15|119.15|119.05|31896
1607682480000|2020-12-11 10:28:00|119.4||119.4||119.4||119.4||1241
1607682490000|2020-12-11 10:28:10|119.45|119.2|119.45|119.25|119.45|119.25|119.4|119.2|15208
1607682500000|2020-12-11 10:28:20|119.5|119.3|119.5|119.35|119.5|119.35|119.5|119.3|4969
1607682510000|2020-12-11 10:28:30|119.55|119.4|119.5|119.35|119.55|119.45|119.5|119.35|12788
1607682520000|2020-12-11 10:28:40|||||||||259
1607682530000|2020-12-11 10:28:50|119.55|119.4|119.6|119.45|119.6|119.45|119.55|119.4|2336
1607682540000|2020-12-11 10:29:00|||||||||9291
1607682550000|2020-12-11 10:29:10|119.65|119.5|119.75|119.65|119.75|119.65|119.65|119.5|4621
1607682560000|2020-12-11 10:29:20|119.8|119.6|119.55|119.45|119.85|119.7|119.55|119.45|61685
1607682570000|2020-12-11 10:29:30|119.5|119.4|119.35|119.15|119.5|119.4|119.35|119.15|18712
1607682580000|2020-12-11 10:29:40|119.3|119.1|119.65|119.55|119.7|119.55|119.25|119.1|43929
1607682590000|2020-12-11 10:29:50|119.7|119.5|119.75|119.6|119.75|119.65|119.7|119.5|11196
1607682600000|2020-12-11 10:30:00|||||||||16604
1607682610000|2020-12-11 10:30:10|119.7|119.55|119.55|119.4|119.7|119.55|119.55|119.4|5706
1607682620000|2020-12-11 10:30:20|119.6|119.45|119.45|119.3|119.6|119.5|119.45|119.3|10568
1607682630000|2020-12-11 10:30:30|119.5|119.35|119.55|119.4|119.6|119.5|119.5|119.3|15814
1607682640000|2020-12-11 10:30:40|119.6||119.6||119.6||119.6||512
1607682650000|2020-12-11 10:30:50|119.55|119.3|119.5|119.3|119.55|119.35|119.5|119.3|4160
1607682660000|2020-12-11 10:31:00|||||||||2916
1607682670000|2020-12-11 10:31:10||119.25||119.3||119.3||119.25|56
1607682680000|2020-12-11 10:31:20|119.55|119.35|119.5|119.3|119.6|119.4|119.5|119.3|7222
1607682700000|2020-12-11 10:31:40|||||||||829
1607682710000|2020-12-11 10:31:50|||||||||326
1607682720000|2020-12-11 10:32:00|||||||||827
1607682760000|2020-12-11 10:32:40|||||||||1120
1607682770000|2020-12-11 10:32:50|119.45|119.25|119.2|119.05|119.45|119.25|119.2|119.05|21332
1607682780000|2020-12-11 10:33:00|119.15|119|119.1|118.85|119.15|119|119.1|118.85|6112
1607682790000|2020-12-11 10:33:10|119.05|118.8|119|118.85|119.1|119|119|118.8|32885
1607682800000|2020-12-11 10:33:20|||||||||282
1607682810000|2020-12-11 10:33:30|118.95|118.8|118.95|118.8|119|118.8|118.95|118.75|16820
1607682820000|2020-12-11 10:33:40|118.9|118.75|118.85|118.7|118.9|118.75|118.85|118.7|5
1607682830000|2020-12-11 10:33:50||118.65||118.65||118.65||118.6|5349
1607682840000|2020-12-11 10:34:00|||||||||2945
1607682850000|2020-12-11 10:34:10|118.75|118.6|118.7|118.5|118.75|118.6|118.7|118.5|4691
1607682860000|2020-12-11 10:34:20||118.55||118.5||118.55||118.5|8139
1607682880000|2020-12-11 10:34:40|118.65||118.6||118.65||118.6||1320
1607682890000|2020-12-11 10:34:50|||||||||20000
1607682900000|2020-12-11 10:35:00|118.55|118.45|118.65|118.4|118.65|118.45|118.5|118.3|26655
1607682910000|2020-12-11 10:35:10|118.6||118.6||118.65||118.6||0
1607682920000|2020-12-11 10:35:20|||||||||800
1607682930000|2020-12-11 10:35:30|118.55|118.35|118.5|118.35|118.6|118.35|118.5|118.35|4059
1607682940000|2020-12-11 10:35:40||118.4||118.4||118.4||118.4|4123
1607682950000|2020-12-11 10:35:50||118.35||118.35||118.4||118.35|1230
1607682960000|2020-12-11 10:36:00|118.45|118.3|118.35|118.2|118.45|118.3|118.35|118.2|14522
1607682970000|2020-12-11 10:36:10|118.3|118.15|118.25|118.1|118.3|118.15|118.25|118.05|2961
1607682980000|2020-12-11 10:36:20|||||||||4207
1607682990000|2020-12-11 10:36:30|118.2|118.05|118.2|118.05|118.2|118.05|118.2|118|1378
1607683000000|2020-12-11 10:36:40|||||||||8637
1607683010000|2020-12-11 10:36:50|||||||||4820
1607683020000|2020-12-11 10:37:00|118.15|118|118.1|117.95|118.15|118|118|117.9|11139
1607683030000|2020-12-11 10:37:10|118.05|117.9|118.05|117.95|118.05|117.95|118.05|117.9|6789
1607683040000|2020-12-11 10:37:20||117.9||117.9||117.9||117.9|5775
1607683050000|2020-12-11 10:37:30||117.95||117.95||117.95||117.95|1614
1607683060000|2020-12-11 10:37:40||117.9||117.9||117.9||117.9|10700
1607683070000|2020-12-11 10:37:50|118|117.85|117.75|117.6|118|117.85|117.75|117.6|20982
1607683080000|2020-12-11 10:38:00|117.7|117.65|117.8|117.65|117.85|117.75|117.7|117.6|80719
1607683090000|2020-12-11 10:38:10|117.85|117.7|117.9|117.7|118|117.85|117.85|117.7|51032
1607683100000|2020-12-11 10:38:20|117.95|117.8|117.9|117.75|117.95|117.85|117.9|117.7|28884
1607683110000|2020-12-11 10:38:30|||||||||89737
1607683120000|2020-12-11 10:38:40|117.85|117.7|117.85|117.75|117.85|117.8|117.8|117.7|9934
1607683130000|2020-12-11 10:38:50|117.8|117.7|117.7|117.5|117.85|117.8|117.65|117.5|112187
1607683140000|2020-12-11 10:39:00|117.65|117.45|117.65|117.55|117.7|117.6|117.55|117.4|120799
1607683150000|2020-12-11 10:39:10|117.7|117.6|117.75|117.55|117.75|117.65|117.7|117.5|53607
1607683160000|2020-12-11 10:39:20|117.8|117.6|117.75|117.65|117.85|117.65|117.75|117.6|13536
1607683170000|2020-12-11 10:39:30|117.8|117.7|117.85|117.75|117.85|117.75|117.8|117.7|2404
1607683190000|2020-12-11 10:39:50|||||||||2949
1607683200000|2020-12-11 10:40:00|117.8|117.7|117.8|117.6|117.8|117.75|117.8|117.6|12491
1607683210000|2020-12-11 10:40:10||117.65||117.65||117.65||117.65|1983
1607683230000|2020-12-11 10:40:30|||||||||5575
1607683250000|2020-12-11 10:40:50|117.75|117.6|117.65|117.55|117.75|117.6|117.65|117.55|16439
1607683260000|2020-12-11 10:41:00|117.7|117.6|117.75|117.6|117.75|117.6|117.7|117.6|21070
1607683270000|2020-12-11 10:41:10|||||||||6409
1607683280000|2020-12-11 10:41:20|117.7|117.65|117.85|117.7|117.9|117.75|117.7|117.65|15916
1607683290000|2020-12-11 10:41:30||117.75||117.7||117.75||117.7|218
1607683310000|2020-12-11 10:41:50|117.9|117.75|117.9|117.75|117.9|117.8|117.9|117.75|5335
1607683320000|2020-12-11 10:42:00|117.95|117.8|117.95|117.85|117.95|117.85|117.95|117.8|10203
1607683330000|2020-12-11 10:42:10|118|117.9|118.2|117.95|118.2|117.95|118|117.9|23462
1607683350000|2020-12-11 10:42:30|118.15|118|118.1|117.95|118.15|118|118.1|117.9|9267
1607683360000|2020-12-11 10:42:40|118.05|117.9|118|117.85|118.05|117.9|118|117.8|13304
1607683370000|2020-12-11 10:42:50|118.05||118.05||118.05||118.05||11209
1607683380000|2020-12-11 10:43:00|||||||||5832
1607683390000|2020-12-11 10:43:10|118.1|117.9|118.3|118.15|118.3|118.15|118.1|117.9|16661
1607683400000|2020-12-11 10:43:20|118.35|118.2|118.4|118.25|118.4|118.25|118.35|118.2|1600
1607683410000|2020-12-11 10:43:30|118.35|118.2|118.4|118.3|118.4|118.3|118.35|118.2|13639
1607683420000|2020-12-11 10:43:40|118.35|118.2|118.5|118.35|118.5|118.35|118.35|118.2|10423
1607683430000|2020-12-11 10:43:50|118.55|118.4|118.65|118.55|118.7|118.55|118.55|118.4|9844
1607683440000|2020-12-11 10:44:00|118.6|118.45|118.75|118.65|118.75|118.65|118.6|118.4|8906
1607683460000|2020-12-11 10:44:20|118.7|118.6|118.7|118.6|118.7|118.65|118.7|118.6|15
1607683470000|2020-12-11 10:44:30|118.65|118.5|118.65|118.45|118.65|118.6|118.65|118.45|15374
1607683490000|2020-12-11 10:44:50|118.6|118.4|118.65|118.5|118.65|118.5|118.45|118.3|39796
1607683500000|2020-12-11 10:45:00|118.7|118.55|118.75|118.6|118.75|118.6|118.7|118.55|15309
1607683510000|2020-12-11 10:45:10|118.7|118.55|118.25|118.15|118.7|118.55|118.25|118.15|17356
1607683520000|2020-12-11 10:45:20|118.2|118.1|118.25|118.1|118.25|118.1|118|117.85|31177
1607683530000|2020-12-11 10:45:30|118.2|118.05|118.25|118.1|118.25|118.1|118.2|118.05|1242
1607683540000|2020-12-11 10:45:40|118.3|118.25|118.25|118.1|118.35|118.25|118.25|118.1|27985
1607683550000|2020-12-11 10:45:50|||||||||1000
1607683560000|2020-12-11 10:46:00|118.2|118.05|118.3|118.1|118.3|118.1|118.2|118|21015
1607683580000|2020-12-11 10:46:20|||||||||329
1607683590000|2020-12-11 10:46:30|118.35|118.15|118.4|118.2|118.4|118.2|118.35|118.15|5430
1607683600000|2020-12-11 10:46:40|118.45|118.25|118.45|118.3|118.45|118.3|118.4|118.25|10576
1607683610000|2020-12-11 10:46:50|118.5|118.35|118.7|118.55|118.7|118.55|118.5|118.35|12275
1607683620000|2020-12-11 10:47:00|118.65|118.6|118.65|118.55|118.65|118.6|118.65|118.55|2000
1607683630000|2020-12-11 10:47:10|118.7|118.65|118.65|118.55|118.7|118.65|118.65|118.55|12791
1607683640000|2020-12-11 10:47:20|118.6|118.5|118.55|118.45|118.65|118.5|118.5|118.4|18436
1607683650000|2020-12-11 10:47:30|118.6|118.5|118.6|118.5|118.6|118.5|118.6|118.5|4251
1607683660000|2020-12-11 10:47:40|118.65|118.55|118.7|118.55|118.7|118.55|118.65|118.55|5778
1607683670000|2020-12-11 10:47:50|118.65|118.6|118.65|118.55|118.65|118.6|118.65|118.45|10015
1607683680000|2020-12-11 10:48:00|118.6|118.5|118.55|118.4|118.6|118.5|118.55|118.4|29519
1607683690000|2020-12-11 10:48:10|118.6|118.45|118.65|118.5|118.65|118.5|118.6|118.4|26007
1607683700000|2020-12-11 10:48:20|118.7|118.55|118.75|118.6|118.85|118.6|118.7|118.55|10541
1607683710000|2020-12-11 10:48:30|118.7|118.55|118.75|118.65|118.75|118.7|118.7|118.55|3036
1607683720000|2020-12-11 10:48:40|118.7|118.6|118.7|118.55|118.7|118.6|118.7|118.55|6799
1607683730000|2020-12-11 10:48:50||118.6||118.6||118.6||118.6|3007
1607683740000|2020-12-11 10:49:00|118.75|118.65|119|118.8|119|118.8|118.75|118.6|19801
1607683750000|2020-12-11 10:49:10|118.95|118.85|119|118.85|119|118.9|118.95|118.85|10494
1607683760000|2020-12-11 10:49:20|118.95|118.9|118.95|118.85|118.95|118.9|118.95|118.85|2000
1607683770000|2020-12-11 10:49:30|||||||||6239
1607683780000|2020-12-11 10:49:40|118.9|118.8|118.85|118.7|118.9|118.8|118.85|118.7|14822
1607683790000|2020-12-11 10:49:50|118.95|118.75|118.95|118.8|119|118.85|118.95|118.75|4875
1607683800000|2020-12-11 10:50:00|118.9|118.75|118.85|118.65|118.9|118.75|118.85|118.65|7632
1607683810000|2020-12-11 10:50:10|||||||||16309
1607683820000|2020-12-11 10:50:20|118.8|118.6|118.65|118.55|118.8|118.6|118.65|118.55|3769
1607683830000|2020-12-11 10:50:30|118.75|118.6|118.75|118.6|118.75|118.6|118.75|118.6|803
1607683840000|2020-12-11 10:50:40||118.65||118.65||118.65||118.6|3725
1607683850000|2020-12-11 10:50:50|118.7|118.6|118.7|118.55|118.7|118.6|118.7|118.5|4849
1607683860000|2020-12-11 10:51:00|||||||||7535
1607683870000|2020-12-11 10:51:10|118.75|118.5|118.75|118.65|118.75|118.65|118.75|118.5|5845
1607683880000|2020-12-11 10:51:20|118.8|118.7|118.85|118.65|118.9|118.8|118.75|118.6|27566
1607683890000|2020-12-11 10:51:30||118.7||118.7||118.7||118.7|1
1607683900000|2020-12-11 10:51:40|118.9|118.75|118.9|118.8|118.9|118.8|118.9|118.7|10697
1607683910000|2020-12-11 10:51:50|118.95|118.85|118.95|118.8|119|118.9|118.95|118.75|15353
1607683920000|2020-12-11 10:52:00|||||||||4183
1607683930000|2020-12-11 10:52:10|119||118.95||119||118.95||6262
1607683940000|2020-12-11 10:52:20||118.75||118.75||118.75||118.75|5432
1607683950000|2020-12-11 10:52:30||118.8||118.8||118.8||118.8|9401
1607683960000|2020-12-11 10:52:40|119|118.85|119.1|118.9|119.1|118.9|119|118.85|9550
1607683970000|2020-12-11 10:52:50|119.15|118.95|119.25|119.1|119.3|119.2|119.15|118.95|17135
1607683980000|2020-12-11 10:53:00|119.2|119.05|119.15|119|119.2|119.05|119.15|119|11325
1607683990000|2020-12-11 10:53:10|119.1|118.95|119.05|119|119.1|119|119.05|118.85|8273
1607684000000|2020-12-11 10:53:20|119|118.9|118.95|118.75|119|118.9|118.95|118.75|84906
1607684010000|2020-12-11 10:53:30|118.9|118.8|119.05|118.8|119.15|119|118.9|118.8|24154
1607684020000|2020-12-11 10:53:40|119|118.75|118.95|118.75|119|118.75|118.95|118.75|1591
1607684030000|2020-12-11 10:53:50|119|119|119|118.8|119.05|119|118.95|118.75|87307
1607684060000|2020-12-11 10:54:20|118.95|118.75|118.9|118.7|118.95|118.75|118.9|118.7|7015
1607684070000|2020-12-11 10:54:30|||||||||6000
1607684080000|2020-12-11 10:54:40|118.85|118.65|118.8|118.65|118.85|118.7|118.8|118.65|1485
1607684090000|2020-12-11 10:54:50|||||||||792
1607684100000|2020-12-11 10:55:00||118.6||118.6||118.6||118.6|6881
1607684110000|2020-12-11 10:55:10|118.75|118.55|118.7|118.55|118.75|118.55|118.7|118.55|0
1607684120000|2020-12-11 10:55:20|||||||||506
1607684130000|2020-12-11 10:55:30|||||||||8349
1607684140000|2020-12-11 10:55:40|118.65|118.5|118.6|118.4|118.65|118.5|118.6|118.4|5064
1607684150000|2020-12-11 10:55:50|118.65|118.45|118.7|118.45|118.7|118.55|118.65|118.45|8221
1607684160000|2020-12-11 10:56:00|||||||||43542
1607684170000|2020-12-11 10:56:10|118.75|118.7|118.6|118.4|118.75|118.7|118.6|118.4|50886
1607684180000|2020-12-11 10:56:20|118.55|118.35|118.55|118.4|118.55|118.4|118.5|118.35|2317
1607684190000|2020-12-11 10:56:30|||||||||12347
1607684200000|2020-12-11 10:56:40|||||||||409
1607684210000|2020-12-11 10:56:50|||||||||11093
1607684220000|2020-12-11 10:57:00|118.5|118.35|118.55|118.35|118.55|118.35|118.5|118.3|1021
1607684240000|2020-12-11 10:57:20|118.6|118.4|118.75|118.6|118.75|118.65|118.55|118.4|28570
1607684250000|2020-12-11 10:57:30|118.7|118.55|118.7|118.55|118.7|118.55|118.6|118.5|33933
1607684260000|2020-12-11 10:57:40|118.75|118.6|118.9|118.75|118.95|118.75|118.75|118.6|10547
1607684270000|2020-12-11 10:57:50|||||||||818
1607684280000|2020-12-11 10:58:00|||||||||79
1607684300000|2020-12-11 10:58:20|||||||||4958
1607684310000|2020-12-11 10:58:30|118.85|118.7|118.85|118.7|118.85|118.7|118.85|118.7|820
1607684320000|2020-12-11 10:58:40|118.8|118.65|118.75|118.55|118.8|118.65|118.75|118.55|1782
1607684330000|2020-12-11 10:58:50|||||||||7322
1607684340000|2020-12-11 10:59:00||118.6||118.6||118.6||118.55|30
1607684350000|2020-12-11 10:59:10|||||||||500
1607684360000|2020-12-11 10:59:20|118.7|118.55|118.65|118.5|118.7|118.55|118.6|118.5|15510
1607684370000|2020-12-11 10:59:30|118.7|118.55|119|118.8|119|118.9|118.7|118.5|26167
1607684380000|2020-12-11 10:59:40|118.95|118.85|119.05|118.9|119.05|118.9|118.95|118.85|4115
1607684390000|2020-12-11 10:59:50|119.1|118.95|119.15|119.05|119.15|119.1|119.1|118.95|2260
1607684400000|2020-12-11 11:00:00|119.1|119|119|118.8|119.1|119|119|118.8|14640
1607684410000|2020-12-11 11:00:10|119.05||118.95||119.05||118.95||5300
1607684430000|2020-12-11 11:00:30|||||||||1500
1607684460000|2020-12-11 11:01:00|119|118.85|119.15|119|119.2|119|118.95|118.8|24714
1607684470000|2020-12-11 11:01:10|119.2||119.2||119.2||119.2||15780
1607684480000|2020-12-11 11:01:20|119.15|118.95|119.05|118.85|119.15|119|119.05|118.85|11161
1607684490000|2020-12-11 11:01:30|119|119|119|118.8|119.05|119|119|118.8|6918
1607684500000|2020-12-11 11:01:40|119.05|118.9|119.05|118.85|119.05|118.9|119.05|118.85|3676
1607684510000|2020-12-11 11:01:50||118.9||118.9||118.9||118.9|442
1607684520000|2020-12-11 11:02:00|119|118.85|119.2|119|119.2|119|118.95|118.8|1623
1607684530000|2020-12-11 11:02:10|119.25|119.05|119.35|119.2|119.35|119.2|119.25|119.05|6200
1607684540000|2020-12-11 11:02:20|119.3|119.25|119.3|119.2|119.35|119.25|119.3|119.15|7223
1607684550000|2020-12-11 11:02:30|119.25|119.15|119.2|119|119.25|119.15|119.2|118.95|13468
1607684560000|2020-12-11 11:02:40|119.15|118.95|119.05|118.9|119.2|119.1|119.05|118.9|41996
1607684570000|2020-12-11 11:02:50||118.85||118.85||118.85||118.85|1707
1607684580000|2020-12-11 11:03:00|119.1|118.9|119.05|118.9|119.1|118.9|119.05|118.9|275
1607684590000|2020-12-11 11:03:10|||||||||880
1607684600000|2020-12-11 11:03:20|119|118.85|118.95|118.75|119|118.85|118.95|118.75|4733
1607684610000|2020-12-11 11:03:30|118.9|118.8|118.9|118.7|118.9|118.8|118.9|118.7|32186
1607684620000|2020-12-11 11:03:40|118.85|118.65|118.8|118.6|118.85|118.7|118.8|118.6|9082
1607684630000|2020-12-11 11:03:50|118.85|118.65|118.7|118.55|118.85|118.75|118.7|118.55|8498
1607684640000|2020-12-11 11:04:00|118.75|118.6|118.75|118.6|118.75|118.6|118.75|118.6|1757
1607684650000|2020-12-11 11:04:10|118.7||118.7||118.7||118.7||6244
1607684670000|2020-12-11 11:04:30|118.65|118.55|118.6|118.5|118.65|118.55|118.6|118.5|1182
1607684680000|2020-12-11 11:04:40|||||||||1669
1607684690000|2020-12-11 11:04:50|118.65|118.55|118.6|118.4|118.7|118.55|118.6|118.4|13695
1607684700000|2020-12-11 11:05:00|118.55||118.5||118.55||118.5||2827
1607684710000|2020-12-11 11:05:10|118.55||118.55||118.55||118.55||30538
1607684720000|2020-12-11 11:05:20||118.45||118.45||118.45||118.45|4188
1607684730000|2020-12-11 11:05:30||118.4||118.4||118.4||118.4|3347
1607684740000|2020-12-11 11:05:40||118.45||118.45||118.45||118.45|9133
1607684750000|2020-12-11 11:05:50|118.5|118.4|118.5|118.4|118.5|118.4|118.5|118.4|4734
1607684760000|2020-12-11 11:06:00|118.45|118.35|118.4|118.2|118.45|118.35|118.4|118.2|8174
1607684770000|2020-12-11 11:06:10|118.35|118.15|118.3|118.1|118.35|118.15|118.3|118.1|8095
1607684780000|2020-12-11 11:06:20|118.25|118.05|118.3|118.1|118.3|118.1|118.2|118.05|3644
1607684790000|2020-12-11 11:06:30|118.25|118.05|118.15|118|118.25|118.05|118.15|118|6283
1607684800000|2020-12-11 11:06:40|118.1|117.95|118|117.85|118.1|117.95|117.95|117.85|10964
1607684810000|2020-12-11 11:06:50|118.05|117.9|118.05|117.9|118.05|117.9|117.95|117.9|4249
1607684820000|2020-12-11 11:07:00|118|117.85|117.85|117.65|118|117.9|117.85|117.6|27686
1607684830000|2020-12-11 11:07:10|117.8|117.6|117.75|117.6|117.85|117.7|117.75|117.6|19815
1607684840000|2020-12-11 11:07:20||117.7||117.7||117.7||117.7|1734
1607684850000|2020-12-11 11:07:30|||||||||11694
1607684860000|2020-12-11 11:07:40|||||||||51371
1607684870000|2020-12-11 11:07:50|117.8|117.65|117.7|117.55|117.8|117.7|117.6|117.5|35543
1607684880000|2020-12-11 11:08:00|117.65|117.5|117.65|117.55|117.7|117.6|117.6|117.5|6868
1607684890000|2020-12-11 11:08:10|117.55|117.5|117.65|117.5|117.65|117.55|117.55|117.5|22107
1607684900000|2020-12-11 11:08:20|117.7|117.55|117.8|117.7|117.8|117.75|117.7|117.55|11510
1607684910000|2020-12-11 11:08:30||117.65||117.65||117.65||117.65|996
1607684920000|2020-12-11 11:08:40|117.75|117.6|117.75|117.7|117.8|117.7|117.75|117.6|1628
1607684930000|2020-12-11 11:08:50|117.8|117.65|117.8|117.65|117.8|117.75|117.75|117.65|26364
1607684940000|2020-12-11 11:09:00|117.85|117.7|117.85|117.7|118|117.85|117.8|117.7|36493
1607684950000|2020-12-11 11:09:10||117.65||117.65||117.65||117.65|8497
1607684960000|2020-12-11 11:09:20|117.9|117.7|118|117.85|118|117.85|117.9|117.7|7745
1607684970000|2020-12-11 11:09:30|117.95|117.8|117.95|117.75|117.95|117.8|117.95|117.75|0
1607684980000|2020-12-11 11:09:40||117.7||117.7||117.7||117.7|610
1607684990000|2020-12-11 11:09:50||117.75||117.8||117.8||117.75|91
1607685000000|2020-12-11 11:10:00|117.9|117.75|117.85|117.7|117.9|117.75|117.85|117.7|8053
1607685010000|2020-12-11 11:10:10|||||||||3783
1607685030000|2020-12-11 11:10:30|117.8|117.65|117.75|117.6|117.85|117.7|117.75|117.6|10315
1607685040000|2020-12-11 11:10:40|117.7|117.65|117.8|117.65|117.8|117.65|117.7|117.65|2609
1607685050000|2020-12-11 11:10:50|117.85||117.85||117.9||117.8||5044
1607685060000|2020-12-11 11:11:00||117.8||117.65||117.8||117.65|40
1607685070000|2020-12-11 11:11:10|117.8||117.8||117.8||117.8||4508
1607685080000|2020-12-11 11:11:20|||||||||4000
1607685090000|2020-12-11 11:11:30|||||||||11435
1607685100000|2020-12-11 11:11:40|117.85|117.8|117.95|117.85|117.95|117.85|117.85|117.8|13893
1607685110000|2020-12-11 11:11:50|117.9|117.8|117.95|117.8|117.95|117.8|117.9|117.8|4211
1607685120000|2020-12-11 11:12:00|117.9|117.85|117.95|117.85|117.95|117.85|117.9|117.8|4100
1607685130000|2020-12-11 11:12:10|118|117.9|118.15|117.95|118.15|117.95|118|117.9|16483
1607685140000|2020-12-11 11:12:20|||||||||1000
1607685150000|2020-12-11 11:12:30|118.1|118.1|118.1|118|118.15|118.1|118.1|117.95|25993
1607685160000|2020-12-11 11:12:40|118.15|117.95|118.1|117.95|118.15|118|118.1|117.95|6895
1607685170000|2020-12-11 11:12:50|118.05|117.9|118|117.85|118.05|117.9|117.95|117.85|4743
1607685180000|2020-12-11 11:13:00|117.95|117.8|117.95|117.8|118|117.8|117.9|117.8|3905
1607685190000|2020-12-11 11:13:10|118|117.85|118|117.85|118|117.85|118|117.85|0
1607685200000|2020-12-11 11:13:20|||||||||37588
1607685210000|2020-12-11 11:13:30|||||||||4882
1607685220000|2020-12-11 11:13:40|117.95|117.8|117.95|117.8|118|117.85|117.95|117.8|2416
1607685230000|2020-12-11 11:13:50|||||||||643
1607685240000|2020-12-11 11:14:00|||||||||1762
1607685250000|2020-12-11 11:14:10|||||||||158
1607685270000|2020-12-11 11:14:30|117.9|117.75|117.85|117.7|117.9|117.8|117.85|117.7|14273
1607685280000|2020-12-11 11:14:40|||||||||6291
1607685290000|2020-12-11 11:14:50|117.8|117.65|117.75|117.6|117.8|117.65|117.75|117.6|17100
1607685300000|2020-12-11 11:15:00|||||||||16972
1607685320000|2020-12-11 11:15:20|117.8|117.65|117.9|117.75|117.9|117.75|117.8|117.65|16846
1607685330000|2020-12-11 11:15:30|117.95|117.8|117.95|117.8|117.95|117.8|117.95|117.8|7408
1607685340000|2020-12-11 11:15:40|118|117.85|118|117.85|118|117.85|118|117.85|10515
1607685360000|2020-12-11 11:16:00|118.05|117.9|118.15|117.95|118.15|117.95|118.05|117.9|13065
1607685370000|2020-12-11 11:16:10|118.1||118.1||118.1||118.1||5915
1607685390000|2020-12-11 11:16:30|||||||||2930
1607685410000|2020-12-11 11:16:50|||||||||2309
1607685420000|2020-12-11 11:17:00|118.15|118|118.2|118.05|118.2|118.05|118.15|118|14925
1607685430000|2020-12-11 11:17:10|118.25|118.1|118.3|118.2|118.35|118.2|118.25|118.1|9427
1607685440000|2020-12-11 11:17:20|118.25|118.15|118|117.9|118.25|118.15|118|117.9|13635
1607685450000|2020-12-11 11:17:30||117.85||117.8||117.85||117.8|3135
1607685460000|2020-12-11 11:17:40|||||||||4110
1607685480000|2020-12-11 11:18:00|117.95|117.75|117.8|117.65|117.95|117.75|117.75|117.65|18973
1607685490000|2020-12-11 11:18:10|117.75||117.75||117.75||117.75||0
1607685500000|2020-12-11 11:18:20|117.8|117.7|117.9|117.7|117.9|117.7|117.8|117.7|11688
1607685510000|2020-12-11 11:18:30|||||||||6337
1607685520000|2020-12-11 11:18:40|||||||||3000
1607685530000|2020-12-11 11:18:50|||||||||1527
1607685560000|2020-12-11 11:19:20|||||||||4198
1607685580000|2020-12-11 11:19:40|||||||||1000
1607685590000|2020-12-11 11:19:50|||||||||9467
1607685600000|2020-12-11 11:20:00|117.85|117.8|117.65|117.5|117.85|117.8|117.6|117.5|25300
1607685610000|2020-12-11 11:20:10|117.7|117.55|117.15|117.05|117.7|117.55|117.15|117.05|266637
1607685620000|2020-12-11 11:20:20|117.1|117|116.95|116.85|117.1|117|116.95|116.8|66652
1607685630000|2020-12-11 11:20:30|116.9|116.8|116.95|116.85|117|116.9|116.9|116.8|47473
1607685640000|2020-12-11 11:20:40|||||||||8961
1607685650000|2020-12-11 11:20:50||116.8||116.8||116.8||116.8|9055
1607685660000|2020-12-11 11:21:00|116.9|116.85|116.8|116.7|116.9|116.85|116.75|116.65|46591
1607685670000|2020-12-11 11:21:10||116.65||116.65||116.65||116.65|15916
1607685680000|2020-12-11 11:21:20|116.75|116.6|116.75|116.6|116.8|116.7|116.7|116.6|21924
1607685690000|2020-12-11 11:21:30|116.7|116.65|116.65|116.55|116.75|116.65|116.6|116.55|24732
1607685700000|2020-12-11 11:21:40|116.6|116.5|116.65|116.5|116.65|116.5|116.6|116.5|6467
1607685710000|2020-12-11 11:21:50|116.6|116.45|116.6|116.45|116.6|116.45|116.6|116.45|10189
1607685720000|2020-12-11 11:22:00|116.55||116.55||116.55||116.55||22066
1607685730000|2020-12-11 11:22:10|||||||||41258
1607685740000|2020-12-11 11:22:20|116.6|116.5|116.7|116.5|116.75|116.7|116.6|116.5|36366
1607685750000|2020-12-11 11:22:30|||||||||23920
1607685760000|2020-12-11 11:22:40|116.75|116.45|116.75|116.6|116.75|116.6|116.75|116.45|24348
1607685770000|2020-12-11 11:22:50|116.7|116.55|116.55|116.45|116.7|116.6|116.55|116.45|31755
1607685780000|2020-12-11 11:23:00|116.5|116.4|116.6|116.4|116.65|116.5|116.45|116.35|127664
1607685790000|2020-12-11 11:23:10||116.45||116.45||116.45||116.45|10307
1607685800000|2020-12-11 11:23:20||116.5||116.5||116.55||116.5|5969
1607685810000|2020-12-11 11:23:30|116.55|116.45|116.6|116.45|116.6|116.45|116.55|116.45|20961
1607685820000|2020-12-11 11:23:40|116.55||116.55||116.55||116.55||9735
1607685830000|2020-12-11 11:23:50|||||||||500
1607685840000|2020-12-11 11:24:00|116.5|116.4|116.55|116.35|116.55|116.4|116.45|116.3|35088
1607685850000|2020-12-11 11:24:10|116.6|116.3|116.55|116.35|116.6|116.5|116.55|116.3|9873
1607685870000|2020-12-11 11:24:30|116.5|116.3|116.45|116.25|116.5|116.3|116.3|116.2|52968
1607685880000|2020-12-11 11:24:40|||||||||18072
1607685890000|2020-12-11 11:24:50|||||||||615
1607685900000|2020-12-11 11:25:00|||||||||1699
1607685910000|2020-12-11 11:25:10|||||||||23719
1607685920000|2020-12-11 11:25:20|116.5|116.3|116.7|116.55|116.9|116.75|116.5|116.3|95160
1607685930000|2020-12-11 11:25:30|||||||||1836
1607685940000|2020-12-11 11:25:40|116.65|116.5|116.6|116.5|116.65|116.5|116.6|116.5|131018
1607685950000|2020-12-11 11:25:50|116.65|116.45|116.45|116.3|116.65|116.45|116.45|116.3|9378
1607685960000|2020-12-11 11:26:00|116.4|116.25|116.35|116.25|116.4|116.3|116.3|116.25|169426
1607685970000|2020-12-11 11:26:10||116.2||116.25||116.25||116.2|17508
1607685980000|2020-12-11 11:26:20|116.4|116.3|116.5|116.35|116.7|116.5|116.35|116.25|83961
1607685990000|2020-12-11 11:26:30|116.45|116.3|116.45|116.25|116.45|116.3|116.45|116.25|9644
1607686000000|2020-12-11 11:26:40|116.4|116.2|116.45|116.25|116.8|116.5|116.25|116.2|126725
1607686010000|2020-12-11 11:26:50|116.4|116.2|116.35|116.2|116.4|116.2|116.35|116.2|31063
1607686030000|2020-12-11 11:27:10|116.3|116.15|116.25|116.1|116.3|116.15|116.25|116.1|40105
1607686040000|2020-12-11 11:27:20|116.2|116.05|115.9|115.75|116.2|116.05|115.85|115.65|191922
1607686050000|2020-12-11 11:27:30|115.85|115.8|115.85|115.7|115.9|115.8|115.85|115.7|27640
1607686060000|2020-12-11 11:27:40|||||||||3000
1607686070000|2020-12-11 11:27:50|115.8|115.75|115.6|115.5|115.8|115.75|115.6|115.5|68121
1607686080000|2020-12-11 11:28:00|115.55|115.45|115.55|115.45|115.7|115.5|115.4|115.35|82399
1607686090000|2020-12-11 11:28:10|115.5|115.4|115.5|115.35|115.5|115.4|115.5|115.35|31352
1607686100000|2020-12-11 11:28:20||115.4||115.4||115.4||115.35|3870
1607686110000|2020-12-11 11:28:30||115.35||115.4||115.4||115.35|18222
1607686120000|2020-12-11 11:28:40|115.45|115.35|115.5|115.35|115.5|115.4|115.45|115.35|53472
1607686130000|2020-12-11 11:28:50||115.4||115.35||115.4||115.35|48888
1607686140000|2020-12-11 11:29:00|115.55|115.4|115.2|115.1|115.65|115.4|115.2|115.1|66653
1607686150000|2020-12-11 11:29:10|115.15|115.05|115.25|115.1|115.25|115.1|115.15|115.05|25208
1607686160000|2020-12-11 11:29:20|||||||||29358
1607686170000|2020-12-11 11:29:30|115.2|115.05|115.25|115.05|115.35|115.2|115.2|115|31939
1607686180000|2020-12-11 11:29:40|115.2||115.2||115.2||115.2||3745
1607686190000|2020-12-11 11:29:50|115.15|115|114.65|114.5|115.15|115|114.55|114.45|540053
1607686200000|2020-12-11 11:30:00|114.55|114.45|114.4|114.3|114.85|114.65|114.35|114.25|291444
1607686210000|2020-12-11 11:30:10||114.25||114.25||114.25||114.2|92347
1607686220000|2020-12-11 11:30:20|114.45|114.3|114.3|114.15|114.55|114.35|114.3|114.15|105617
1607686230000|2020-12-11 11:30:30|114.15|114.1|114.25|114.15|114.3|114.15|114.15|114.1|41673
1607686240000|2020-12-11 11:30:40|114.3|114.2|114.6|114.4|114.65|114.45|114.3|114.2|124813
1607686250000|2020-12-11 11:30:50|114.65|114.45|114.9|114.65|114.9|114.65|114.65|114.45|181140
1607686260000|2020-12-11 11:31:00|114.85|114.7|115|114.75|115.1|114.9|114.85|114.7|25215
1607686270000|2020-12-11 11:31:10|||||||||73779
1607686280000|2020-12-11 11:31:20|||||||||46244
1607686290000|2020-12-11 11:31:30||114.8||114.85||114.85||114.8|23744
1607686300000|2020-12-11 11:31:40|115.1|114.9|115.4|115.15|115.45|115.15|115.1|114.9|88706
1607686310000|2020-12-11 11:31:50|115.45|115.3|115.45|115.35|115.45|115.35|115.45|115.3|20541
1607686320000|2020-12-11 11:32:00|115.55|115.4|115.65|115.45|115.75|115.45|115.55|115.4|14519
1607686330000|2020-12-11 11:32:10|115.7|115.5|115.8|115.75|115.9|115.75|115.7|115.5|13841
1607686340000|2020-12-11 11:32:20|115.9|115.8|115.65|115.55|115.95|115.8|115.65|115.55|54929
1607686350000|2020-12-11 11:32:30|115.75|115.6|115.9|115.7|115.9|115.7|115.75|115.6|34023
1607686360000|2020-12-11 11:32:40|115.95|115.75|116|115.8|116.15|116|115.95|115.75|53023
1607686370000|2020-12-11 11:32:50|115.95|115.75|115.9|115.7|115.95|115.75|115.9|115.7|8071
1607686380000|2020-12-11 11:33:00|115.95|115.75|116.25|116.05|116.25|116.05|115.95|115.75|28182
1607686390000|2020-12-11 11:33:10|116.3|116|116.3|116.1|116.35|116.3|116.05|115.8|43509
1607686400000|2020-12-11 11:33:20|116.25|116.05|116.05|115.85|116.25|116.05|116.05|115.85|25233
1607686410000|2020-12-11 11:33:30|||||||||6412
1607686420000|2020-12-11 11:33:40|116.1|115.9|116.2|116.05|116.2|116.05|116.1|115.9|33541
1607686430000|2020-12-11 11:33:50|||||||||2000
1607686440000|2020-12-11 11:34:00|116.25||116.25||116.35||116.25||8862
1607686450000|2020-12-11 11:34:10|||||||||9559
1607686460000|2020-12-11 11:34:20|||||||||14659
1607686470000|2020-12-11 11:34:30|116.2||116.2||116.2||116.2||1889
1607686480000|2020-12-11 11:34:40|||||||||18818
1607686490000|2020-12-11 11:34:50|||||||||671
1607686500000|2020-12-11 11:35:00|||||||||1274
1607686510000|2020-12-11 11:35:10|||||||||9683
1607686520000|2020-12-11 11:35:20|||||||||17112
1607686530000|2020-12-11 11:35:30|116.15|116|116.35|116.15|116.35|116.15|116.05|115.9|32398
1607686540000|2020-12-11 11:35:40|116.3|116.1|116.35|116.15|116.35|116.15|116.3|116.1|31369
1607686550000|2020-12-11 11:35:50|116.4|116.3|116.45|116.25|116.45|116.3|116.4|116.15|11300
1607686560000|2020-12-11 11:36:00|||||||||2387
1607686570000|2020-12-11 11:36:10|116.4||116.4||116.4||116.4||1306
1607686580000|2020-12-11 11:36:20|116.35|116.2|116.4|116.15|116.45|116.2|116.3|116|12379
1607686590000|2020-12-11 11:36:30|116.35||116.35||116.35||116.35||27357
1607686600000|2020-12-11 11:36:40|116.4|116.3|116.4|116.3|116.45|116.3|116.4|116.15|30644
1607686610000|2020-12-11 11:36:50|116.45|116.35|116.45|116.3|116.45|116.35|116.45|116.3|9563
1607686630000|2020-12-11 11:37:10|116.4|116.25|116.4|116.2|116.5|116.3|116.4|116.15|77171
1607686640000|2020-12-11 11:37:20|116.45|116.25|116.15|115.95|116.65|116.5|116.15|115.95|74826
1607686650000|2020-12-11 11:37:30|116.2|116.15|115.9|115.7|116.2|116.15|115.9|115.7|49324
1607686660000|2020-12-11 11:37:40||115.65||115.7||115.7||115.65|102
1607686670000|2020-12-11 11:37:50|115.95|115.75|116.1|115.9|116.1|115.9|115.95|115.75|17060
1607686680000|2020-12-11 11:38:00|116.05|116|116.05|115.9|116.05|116|116.05|115.85|1147
1607686690000|2020-12-11 11:38:10|||||||||2527
1607686700000|2020-12-11 11:38:20|116.1||116.1||116.1||116.1||5700
1607686710000|2020-12-11 11:38:30|116.15|115.95|116.15|116|116.2|116|116.1|115.9|15442
1607686720000|2020-12-11 11:38:40||115.95||116||116||115.95|2
1607686730000|2020-12-11 11:38:50|116.2|116.15|116.2|116|116.35|116.2|116.2|116|74408
1607686740000|2020-12-11 11:39:00|||||||||500
1607686760000|2020-12-11 11:39:20||116.05||116.05||116.05||116.05|14015
1607686770000|2020-12-11 11:39:30|116.25|116.1|116.35|116.15|116.4|116.15|116.2|116.05|18126
1607686780000|2020-12-11 11:39:40|||||||||3919
1607686790000|2020-12-11 11:39:50||116.2||116.25||116.25||116.2|18884
1607686800000|2020-12-11 11:40:00|||||||||4097
1607686810000|2020-12-11 11:40:10||116.2||116.2||116.2||116.2|6642
1607686820000|2020-12-11 11:40:20|116.4|116.25|116.45|116.3|116.55|116.4|116.4|116.25|6981
1607686830000|2020-12-11 11:40:30|116.5|116.35|116.45|116.35|116.5|116.4|116.45|116.35|3164
1607686850000|2020-12-11 11:40:50|116.4|116.3|116.3|116.2|116.4|116.3|116.3|116.15|28588
1607686860000|2020-12-11 11:41:00|116.35|116.35|116.35|116.15|116.45|116.35|116.35|116.15|30227
1607686870000|2020-12-11 11:41:10|116.3||116.3||116.3||116.3||386
1607686880000|2020-12-11 11:41:20|116.35|116.2|116.45|116.2|116.45|116.2|116.35|116.2|43050
1607686890000|2020-12-11 11:41:30|116.5|116.25|116.45|116.3|116.5|116.3|116.45|116.25|15517
1607686900000|2020-12-11 11:41:40|116.5|116.35|116.6|116.5|116.6|116.5|116.5|116.35|13347
1607686910000|2020-12-11 11:41:50|116.65|116.55|116.65|116.55|116.65|116.6|116.65|116.55|53603
1607686920000|2020-12-11 11:42:00|116.7|116.6|117.05|116.85|117.05|116.85|116.7|116.6|35985
1607686930000|2020-12-11 11:42:10|117.1|116.9|117.1|116.85|117.3|117.25|117.1|116.85|79936
1607686940000|2020-12-11 11:42:20|||||||||1700
1607686950000|2020-12-11 11:42:30|117.05|116.8|116.95|116.75|117.05|116.85|116.9|116.7|24428
1607686960000|2020-12-11 11:42:40|117|116.8|117.1|116.85|117.1|116.85|117|116.8|11625
1607686980000|2020-12-11 11:43:00|117.05|116.9|117.1|116.95|117.1|116.95|117.05|116.9|1617
1607686990000|2020-12-11 11:43:10|117.05|116.9|117.05|116.8|117.05|116.9|117.05|116.8|5247
1607687000000|2020-12-11 11:43:20|||||||||4253
1607687010000|2020-12-11 11:43:30|||||||||1000
1607687020000|2020-12-11 11:43:40|117|116.9|116.95|116.65|117|116.9|116.95|116.65|9925
1607687030000|2020-12-11 11:43:50|116.85|116.6|116.65|116.5|116.85|116.6|116.65|116.05|102080
1607687040000|2020-12-11 11:44:00|116.6|116.45|116.3|116.2|116.6|116.45|116.3|116.1|33540
1607687050000|2020-12-11 11:44:10|116.25|116.15|115.95|115.75|116.25|116.15|115.95|115.75|16924
1607687060000|2020-12-11 11:44:20|116|115.8|116.05|115.9|116.1|115.9|116|115.8|15984
1607687070000|2020-12-11 11:44:30|116.1||116.1||116.1||116.1||12771
1607687080000|2020-12-11 11:44:40|116.15||116.1||116.15||116.1||11228
1607687090000|2020-12-11 11:44:50|116.15||116.15||116.15||116.15||10840
1607687100000|2020-12-11 11:45:00||115.95||116||116||115.95|6287
1607687110000|2020-12-11 11:45:10|116.2|116.05|116.15|115.95|116.25|116.15|116.15|115.9|30677
1607687120000|2020-12-11 11:45:20||116||116||116||116|3547
1607687130000|2020-12-11 11:45:30||116.05||116||116.05||116|11128
1607687140000|2020-12-11 11:45:40|||||||||6099
1607687150000|2020-12-11 11:45:50|||||||||805
1607687160000|2020-12-11 11:46:00|116.2|116.05|116.2|116.05|116.2|116.05|116.2|116.05|11981
1607687170000|2020-12-11 11:46:10|116.25|116.1|116.05|115.8|116.4|116.15|116.05|115.8|25895
1607687180000|2020-12-11 11:46:20|||||||||2015
1607687190000|2020-12-11 11:46:30|116||115.95||116||115.95||3681
1607687200000|2020-12-11 11:46:40|||||||||8500
1607687210000|2020-12-11 11:46:50|||||||||1115
1607687220000|2020-12-11 11:47:00|115.9|115.75|115.85|115.7|115.9|115.75|115.85|115.65|32076
1607687230000|2020-12-11 11:47:10||115.65||115.65||115.7||115.65|0
1607687240000|2020-12-11 11:47:20|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|13206
1607687250000|2020-12-11 11:47:30|115.85|115.7|115.85|115.7|115.85|115.7|115.85|115.7|23686
1607687260000|2020-12-11 11:47:40|115.9|115.75|115.95|115.8|115.95|115.8|115.9|115.75|36742
1607687270000|2020-12-11 11:47:50|116|115.85|115.95|115.8|116|115.9|115.95|115.8|31687
1607687290000|2020-12-11 11:48:10|115.9|115.75|115.95|115.75|115.95|115.75|115.9|115.7|5357
1607687300000|2020-12-11 11:48:20|115.9|115.7|115.85|115.7|115.9|115.7|115.85|115.7|7961
1607687310000|2020-12-11 11:48:30|||||||||19046
1607687320000|2020-12-11 11:48:40||115.65||115.65||115.65||115.65|3154
1607687330000|2020-12-11 11:48:50|115.7|115.6|115.65|115.5|115.85|115.6|115.65|115.5|20420
1607687340000|2020-12-11 11:49:00|||||||||7538
1607687350000|2020-12-11 11:49:10|115.75|115.55|115.75|115.55|115.75|115.55|115.75|115.55|17017
1607687370000|2020-12-11 11:49:30|||||||||92930
1607687380000|2020-12-11 11:49:40|||||||||1609
1607687390000|2020-12-11 11:49:50|115.7||115.7||115.7||115.7||60508
1607687400000|2020-12-11 11:50:00|115.75|115.8|115.9|115.8|115.9|115.8|115.75|115.6|37782
1607687410000|2020-12-11 11:50:10|115.85|115.65|115.8|115.65|115.9|115.75|115.8|115.6|36413
1607687420000|2020-12-11 11:50:20|115.85|115.7|115.95|115.85|116|115.9|115.85|115.7|20793
1607687430000|2020-12-11 11:50:30||115.75||115.75||115.75||115.75|781
1607687440000|2020-12-11 11:50:40|||||||||9425
1607687450000|2020-12-11 11:50:50|||||||||2572
1607687460000|2020-12-11 11:51:00|||||||||14315
1607687480000|2020-12-11 11:51:20|116|115.8|116.05|115.85|116.1|115.95|115.95|115.8|61154
1607687490000|2020-12-11 11:51:30|116.1||116.1||116.1||116.1||20255
1607687510000|2020-12-11 11:51:50|||||||||290
1607687520000|2020-12-11 11:52:00|||||||||6038
1607687530000|2020-12-11 11:52:10|||||||||18666
1607687540000|2020-12-11 11:52:20||116||116||116||115.85|3163
1607687550000|2020-12-11 11:52:30|116.15|116.05|116.2|116.1|116.3|116.15|116.15|116.05|20208
1607687560000|2020-12-11 11:52:40||116.05||116.1||116.1||116.05|4400
1607687570000|2020-12-11 11:52:50|||||||||2000
1607687580000|2020-12-11 11:53:00|116.15|116.05|116.15|116|116.15|116.05|116.05|115.95|12453
1607687590000|2020-12-11 11:53:10||115.9||115.85||115.9||115.85|24544
1607687600000|2020-12-11 11:53:20||116||116||116||116|361
1607687610000|2020-12-11 11:53:30||116.05||116.05||116.05||116.05|46
1607687620000|2020-12-11 11:53:40|116.1|116|116.1|115.85|116.15|116|116.1|115.85|6699
1607687630000|2020-12-11 11:53:50|116.05|115.8|116|115.8|116.05|115.85|116|115.8|2799
1607687640000|2020-12-11 11:54:00|115.95||115.9||115.95||115.9||7928
1607687650000|2020-12-11 11:54:10|||||||||1724
1607687660000|2020-12-11 11:54:20|115.85|115.75|115.8|115.65|115.85|115.75|115.8|115.65|6307
1607687670000|2020-12-11 11:54:30|115.85|115.6|115.9|115.75|115.95|115.8|115.85|115.6|36216
1607687680000|2020-12-11 11:54:40|||||||||1853
1607687690000|2020-12-11 11:54:50|115.95|115.8|116.05|115.85|116.05|115.95|115.95|115.8|22718
1607687700000|2020-12-11 11:55:00|116|115.9|116.05|115.95|116.05|115.95|116|115.9|2980
1607687710000|2020-12-11 11:55:10|116|115.9|116|115.9|116|115.9|116|115.9|2557
1607687720000|2020-12-11 11:55:20|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|4624
1607687740000|2020-12-11 11:55:40|||||||||1861
1607687750000|2020-12-11 11:55:50|||||||||5256
1607687760000|2020-12-11 11:56:00|116.1|116|116.15|116.05|116.15|116.05|116.1|116|11553
1607687770000|2020-12-11 11:56:10|116.25||116.25||116.25||116.25||1809
1607687780000|2020-12-11 11:56:20|||||||||10318
1607687790000|2020-12-11 11:56:30|||||||||3200
1607687810000|2020-12-11 11:56:50|||||||||2983
1607687820000|2020-12-11 11:57:00|||||||||29805
1607687830000|2020-12-11 11:57:10|116.3|116.1|116.25|116.15|116.3|116.2|116.25|116.1|13214
1607687840000|2020-12-11 11:57:20|||||||||75
1607687850000|2020-12-11 11:57:30|116.3||116.25||116.3||116.25||3716
1607687860000|2020-12-11 11:57:40|116.3|116.3|116.45|116.25|116.45|116.3|116.3|116.15|37596
1607687870000|2020-12-11 11:57:50|||||||||1250
1607687880000|2020-12-11 11:58:00|116.5|116.3|116.45|116.25|116.5|116.35|116.45|116.25|21447
1607687890000|2020-12-11 11:58:10|116.4|116.3|116.35|116.25|116.45|116.3|116.35|116.25|2098
1607687900000|2020-12-11 11:58:20|||||||||17093
1607687910000|2020-12-11 11:58:30|116.4|116.4|116.4|116.15|116.45|116.4|116.3|116.1|64772
1607687930000|2020-12-11 11:58:50|116.45|116.2|116.45|116.25|116.45|116.25|116.45|116.2|3099
1607687940000|2020-12-11 11:59:00|116.4||116.4||116.4||116.4||10
1607687970000|2020-12-11 11:59:30|||||||||4571
1607687980000|2020-12-11 11:59:40|116.45|116.3|116.45|116.35|116.45|116.35|116.4|116.3|16577
1607687990000|2020-12-11 11:59:50|116.5|116.4|116.75|116.6|116.75|116.6|116.5|116.4|26097
1607688000000|2020-12-11 12:00:00|116.8|116.65|116.8|116.7|116.8|116.7|116.8|116.65|2321
1607688010000|2020-12-11 12:00:10|116.85|116.75|116.95|116.8|116.95|116.8|116.85|116.75|3866
1607688020000|2020-12-11 12:00:20|116.9|116.75|116.85|116.7|116.9|116.85|116.8|116.7|25515
1607688030000|2020-12-11 12:00:30||116.75||116.7||116.75||116.7|5503
1607688040000|2020-12-11 12:00:40|116.8||116.8||116.8||116.8||12297
1607688050000|2020-12-11 12:00:50|116.9|116.75|116.8|116.75|116.9|116.75|116.8|116.75|20260
1607688060000|2020-12-11 12:01:00||116.7||116.75||116.75||116.7|3890
1607688070000|2020-12-11 12:01:10|||||||||2000
1607688080000|2020-12-11 12:01:20||116.7||116.7||116.7||116.7|2000
1607688090000|2020-12-11 12:01:30||116.75||116.7||116.75||116.7|10703
1607688110000|2020-12-11 12:01:50|||||||||23309
1607688120000|2020-12-11 12:02:00|116.9|116.75|116.85|116.75|116.9|116.75|116.85|116.7|6440
1607688130000|2020-12-11 12:02:10|116.9|116.8|116.8|116.6|116.95|116.8|116.8|116.6|19832
1607688140000|2020-12-11 12:02:20|116.75|116.55|116.7|116.55|116.75|116.55|116.7|116.5|19061
1607688150000|2020-12-11 12:02:30|116.65|116.5|116.7|116.55|116.7|116.55|116.65|116.5|14778
1607688160000|2020-12-11 12:02:40|116.75|116.6|116.8|116.65|116.8|116.65|116.75|116.6|66
1607688170000|2020-12-11 12:02:50|116.75|116.6|116.65|116.5|116.75|116.6|116.65|116.5|18994
1607688180000|2020-12-11 12:03:00|116.7|116.55|116.75|116.55|116.75|116.55|116.65|116.55|3646
1607688190000|2020-12-11 12:03:10|116.8|116.7|116.8|116.55|116.8|116.7|116.75|116.55|33911
1607688200000|2020-12-11 12:03:20|116.75||116.75||116.75||116.75||547
1607688210000|2020-12-11 12:03:30|||||||||4940
1607688230000|2020-12-11 12:03:50|||||||||1664
1607688240000|2020-12-11 12:04:00|116.8||116.8||116.8||116.8||1227
1607688250000|2020-12-11 12:04:10|116.85|116.6|116.85|116.65|116.85|116.75|116.8|116.6|11560
1607688260000|2020-12-11 12:04:20|116.8||116.8||116.8||116.8||7
1607688300000|2020-12-11 12:05:00|116.85|116.7|116.7|116.55|116.85|116.75|116.65|116.5|9008
1607688310000|2020-12-11 12:05:10|||||||||1645
1607688320000|2020-12-11 12:05:20|116.75|116.6|116.7|116.6|116.75|116.65|116.7|116.6|1358
1607688340000|2020-12-11 12:05:40|||||||||1695
1607688350000|2020-12-11 12:05:50|116.75||116.75||116.75||116.75||8303
1607688360000|2020-12-11 12:06:00||116.65||116.6||116.65||116.6|202
1607688370000|2020-12-11 12:06:10|116.8|116.65|116.85|116.8|116.9|116.8|116.75|116.65|13562
1607688380000|2020-12-11 12:06:20|116.9|116.75|116.95|116.8|116.95|116.8|116.85|116.75|13308
1607688390000|2020-12-11 12:06:30|116.9|116.75|116.9|116.75|116.9|116.75|116.9|116.75|4540
1607688400000|2020-12-11 12:06:40|116.95|116.8|116.95|116.8|116.95|116.8|116.95|116.8|3455
1607688410000|2020-12-11 12:06:50||116.85||116.85||116.85||116.85|0
1607688420000|2020-12-11 12:07:00|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|7818
1607688430000|2020-12-11 12:07:10|117|116.9|117.1|117|117.2|117.05|117|116.9|25663
1607688440000|2020-12-11 12:07:20||116.95||116.95||116.95||116.95|0
1607688450000|2020-12-11 12:07:30|117.05|116.9|116.95|116.8|117.05|116.9|116.95|116.75|17735
1607688460000|2020-12-11 12:07:40||116.9||116.8||116.9||116.8|4938
1607688480000|2020-12-11 12:08:00|||||||||1000
1607688490000|2020-12-11 12:08:10|116.9|116.75|116.9|116.8|116.9|116.8|116.85|116.65|12120
1607688500000|2020-12-11 12:08:20|116.95|116.85|117.15|117.1|117.15|117.1|116.95|116.85|26356
1607688510000|2020-12-11 12:08:30|117.2|117.15|117.25|117.1|117.25|117.15|117.2|117.1|5103
1607688520000|2020-12-11 12:08:40|117.2||117.2||117.2||117.2||1687
1607688530000|2020-12-11 12:08:50|117.25|117.15|117.3|117.15|117.4|117.25|117.25|117.1|4213
1607688540000|2020-12-11 12:09:00|||||||||6935
1607688550000|2020-12-11 12:09:10|117.35|117.2|117.4|117.25|117.4|117.25|117.35|117.2|2479
1607688560000|2020-12-11 12:09:20|117.45|117.3|117.45|117.35|117.45|117.35|117.45|117.3|2937
1607688580000|2020-12-11 12:09:40|117.5||117.45||117.5||117.45||771
1607688590000|2020-12-11 12:09:50|117.5|117.4|117.5|117.35|117.5|117.4|117.5|117.35|27444
1607688600000|2020-12-11 12:10:00||117.4||117.4||117.4||117.4|7237
1607688610000|2020-12-11 12:10:10|117.55|117.35|117.55|117.45|117.55|117.45|117.55|117.35|8324
1607688620000|2020-12-11 12:10:20|||||||||7757
1607688630000|2020-12-11 12:10:30|117.6||117.6||117.6||117.6||7668
1607688650000|2020-12-11 12:10:50|||||||||2126
1607688660000|2020-12-11 12:11:00|117.55|117.4|117.55|117.4|117.55|117.4|117.45|117.35|11521
1607688670000|2020-12-11 12:11:10|||||||||12292
1607688690000|2020-12-11 12:11:30|||||||||1979
1607688700000|2020-12-11 12:11:40|117.6||117.55||117.6||117.55||1928
1607688710000|2020-12-11 12:11:50|||||||||11638
1607688720000|2020-12-11 12:12:00|117.5|117.35|117.5|117.35|117.5|117.4|117.45|117.35|5772
1607688730000|2020-12-11 12:12:10|117.55|117.4|117.65|117.55|117.65|117.55|117.55|117.4|16414
1607688740000|2020-12-11 12:12:20|117.6|117.6|117.6|117.4|117.6|117.6|117.6|117.4|10477
1607688750000|2020-12-11 12:12:30|||||||||1000
1607688760000|2020-12-11 12:12:40|117.55|117.35|117.5|117.3|117.55|117.35|117.5|117.3|5224
1607688770000|2020-12-11 12:12:50|||||||||3386
1607688780000|2020-12-11 12:13:00|117.55|117.35|117.5|117.3|117.55|117.35|117.5|117.3|0
1607688790000|2020-12-11 12:13:10|117.45|117.25|117.1|116.85|117.45|117.25|117.1|116.85|36681
1607688800000|2020-12-11 12:13:20||116.9||116.9||116.9||116.9|10000
1607688810000|2020-12-11 12:13:30||117||117||117||117|133
1607688820000|2020-12-11 12:13:40|||||||||1350
1607688830000|2020-12-11 12:13:50|||||||||516
1607688840000|2020-12-11 12:14:00|117.05|116.9|117.2|117|117.2|117|117.05|116.9|2425
1607688850000|2020-12-11 12:14:10|117.25|117.05|117.2|117|117.25|117.1|117.2|117|12253
1607688870000|2020-12-11 12:14:30|||||||||627
1607688880000|2020-12-11 12:14:40|||||||||78862
1607688890000|2020-12-11 12:14:50|117.15||117.15||117.15||117.15||1127
1607688900000|2020-12-11 12:15:00|117.2|117.05|117.25|117.1|117.25|117.1|117.15|117.05|5361
1607688910000|2020-12-11 12:15:10|117.2|117.05|117.2|117.05|117.2|117.05|117.2|117.05|17303
1607688920000|2020-12-11 12:15:20|117.25|117.1|117.45|117.3|117.5|117.35|117.25|117.1|57805
1607688930000|2020-12-11 12:15:30|117.4|117.25|117.45|117.25|117.5|117.45|117.4|117.25|52189
1607688940000|2020-12-11 12:15:40||117.4||117.25||117.4||117.25|29250
1607688950000|2020-12-11 12:15:50|117.4|117.2|117.35|117.2|117.4|117.2|117.3|117.2|5572
1607688960000|2020-12-11 12:16:00|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.25|0
1607688970000|2020-12-11 12:16:10|117.3||117.3||117.3||117.3||11773
1607688980000|2020-12-11 12:16:20|117.35|117.3|117.4|117.25|117.5|117.35|117.35|117.25|7922
1607688990000|2020-12-11 12:16:30|117.45|117.3|117.5|117.35|117.55|117.35|117.45|117.3|21293
1607689010000|2020-12-11 12:16:50|117.55|117.3|117.5|117.3|117.55|117.3|117.5|117.3|15064
1607689020000|2020-12-11 12:17:00|117.45|117.35|117.4|117.25|117.45|117.35|117.4|117.25|850
1607689030000|2020-12-11 12:17:10||117.2||117.2||117.2||117.2|4768
1607689060000|2020-12-11 12:17:40|||||||||4562
1607689080000|2020-12-11 12:18:00|||||||||3842
1607689090000|2020-12-11 12:18:10|||||||||4014
1607689100000|2020-12-11 12:18:20|117.35||117.3||117.35||117.3||5593
1607689110000|2020-12-11 12:18:30|117.35|117.25|117.35|117.25|117.35|117.25|117.35|117.25|12247
1607689120000|2020-12-11 12:18:40|117.4||117.4||117.4||117.4||4495
1607689130000|2020-12-11 12:18:50|117.45|117.3|117.5|117.4|117.5|117.4|117.45|117.3|8974
1607689140000|2020-12-11 12:19:00|117.55|117.45|117.55|117.45|117.6|117.45|117.5|117.4|24177
1607689150000|2020-12-11 12:19:10|117.6||117.55||117.6||117.55||9969
1607689180000|2020-12-11 12:19:40|117.5||117.55||117.55||117.5||365
1607689190000|2020-12-11 12:19:50|117.6||117.6||117.6||117.6||5612
1607689200000|2020-12-11 12:20:00|117.55|117.4|117.55|117.4|117.55|117.4|117.55|117.4|441
1607689210000|2020-12-11 12:20:10|117.5|117.35|117.45|117.3|117.5|117.35|117.45|117.3|8189
1607689220000|2020-12-11 12:20:20|||||||||4993
1607689240000|2020-12-11 12:20:40|||||||||66
1607689250000|2020-12-11 12:20:50|117.5|117.35|117.55|117.4|117.55|117.4|117.45|117.3|17478
1607689260000|2020-12-11 12:21:00|||||||||1300
1607689270000|2020-12-11 12:21:10|117.5|117.35|117.5|117.35|117.5|117.35|117.5|117.35|2978
1607689300000|2020-12-11 12:21:40|117.45|117.3|116.8|116.6|117.45|117.3|116.8|116.6|89470
1607689310000|2020-12-11 12:21:50|116.75|116.55|116.9|116.65|116.9|116.65|116.6|116.5|29562
1607689340000|2020-12-11 12:22:20|116.95|116.7|116.85|116.6|117|116.8|116.85|116.55|27503
1607689350000|2020-12-11 12:22:30|116.8|116.55|116.75|116.55|116.8|116.55|116.75|116.5|1753
1607689360000|2020-12-11 12:22:40|116.7||116.7||116.7||116.7||1701
1607689370000|2020-12-11 12:22:50|116.65|116.5|116.65|116.5|116.65|116.5|116.65|116.5|4073
1607689380000|2020-12-11 12:23:00|116.6|116.45|116.55|116.4|116.6|116.45|116.45|116.4|26426
1607689390000|2020-12-11 12:23:10|116.6|116.45|116.55|116.45|116.65|116.45|116.55|116.45|42901
1607689400000|2020-12-11 12:23:20|116.65||116.65||116.65||116.65||5893
1607689410000|2020-12-11 12:23:30|||||||||416
1607689430000|2020-12-11 12:23:50|||||||||4000
1607689440000|2020-12-11 12:24:00|||||||||22559
1607689450000|2020-12-11 12:24:10|||||||||981
1607689460000|2020-12-11 12:24:20|||||||||514
1607689470000|2020-12-11 12:24:30|116.7|116.55|116.9|116.8|116.95|116.8|116.65|116.45|35867
1607689480000|2020-12-11 12:24:40|116.85|116.7|116.9|116.75|117|116.9|116.85|116.7|14219
1607689490000|2020-12-11 12:24:50|116.95||116.95||117||116.95||3517
1607689500000|2020-12-11 12:25:00|||||||||9122
1607689510000|2020-12-11 12:25:10|||||||||2428
1607689540000|2020-12-11 12:25:40|||||||||1695
1607689550000|2020-12-11 12:25:50|||||||||9052
1607689560000|2020-12-11 12:26:00|117|116.8|116.95|116.85|117.05|116.85|116.95|116.8|19643
1607689580000|2020-12-11 12:26:20||116.8||116.75||116.8||116.75|4355
1607689590000|2020-12-11 12:26:30|116.85|116.7|116.8|116.6|116.85|116.7|116.8|116.6|7561
1607689600000|2020-12-11 12:26:40|116.75||116.7||116.75||116.7||26
1607689610000|2020-12-11 12:26:50|116.75||116.75||116.75||116.75||100
1607689620000|2020-12-11 12:27:00|116.7|116.65|116.75|116.65|116.75|116.65|116.7|116.6|11167
1607689630000|2020-12-11 12:27:10|116.7|116.6|116.75|116.6|116.75|116.6|116.7|116.6|17082
1607689640000|2020-12-11 12:27:20|||||||||2463
1607689650000|2020-12-11 12:27:30|116.8|116.65|116.8|116.65|116.8|116.65|116.8|116.65|6580
1607689660000|2020-12-11 12:27:40|116.85|116.7|116.8|116.65|116.85|116.7|116.8|116.65|13434
1607689680000|2020-12-11 12:28:00|||||||||3646
1607689690000|2020-12-11 12:28:10|116.85||116.9||116.9||116.8||3452
1607689700000|2020-12-11 12:28:20||116.7||116.8||116.8||116.7|10744
1607689710000|2020-12-11 12:28:30|116.95|116.9|117.1|116.95|117.15|116.95|116.95|116.9|25206
1607689720000|2020-12-11 12:28:40|117.05||117.05||117.05||117.05||24
1607689730000|2020-12-11 12:28:50|117.1|117|117.1|116.95|117.1|117|117.1|116.95|2846
1607689740000|2020-12-11 12:29:00|117.05|117|117.05|116.9|117.05|117|116.95|116.85|28189
1607689750000|2020-12-11 12:29:10|117.1|117.05|117.25|117|117.25|117.1|117.1|116.95|33870
1607689770000|2020-12-11 12:29:30|117.2|116.95|117.1|116.95|117.2|116.95|117.1|116.95|9623
1607689780000|2020-12-11 12:29:40|117.15|117|117.2|117|117.2|117|117.15|117|7316
1607689790000|2020-12-11 12:29:50|117.25|117.05|117.25|117.1|117.45|117.3|117.2|117.05|32291
1607689800000|2020-12-11 12:30:00|117.2|117.05|117.2|117.05|117.2|117.05|117.2|117|8794
1607689810000|2020-12-11 12:30:10|117.15|117|117.1|117|117.15|117|117.1|116.95|43
1607689820000|2020-12-11 12:30:20|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.95|17126
1607689830000|2020-12-11 12:30:30|117.1|117.1|117.2|117.1|117.3|117.15|117.1|117|81406
1607689840000|2020-12-11 12:30:40||117.05||117||117.05||117|10530
1607689850000|2020-12-11 12:30:50|117.15|116.95|116.95|116.8|117.15|116.95|116.9|116.8|14282
1607689860000|2020-12-11 12:31:00|116.9||116.9||116.9||116.9||1100
1607689870000|2020-12-11 12:31:10|116.85|116.75|116.8|116.65|116.85|116.75|116.8|116.65|1460
1607689880000|2020-12-11 12:31:20|116.75||116.75||116.75||116.75||1542
1607689890000|2020-12-11 12:31:30|||||||||9252
1607689900000|2020-12-11 12:31:40|||||||||500
1607689910000|2020-12-11 12:31:50|116.7||116.75||116.75||116.7||2660
1607689920000|2020-12-11 12:32:00|116.8|116.7|116.9|116.7|116.9|116.7|116.8|116.7|9854
1607689930000|2020-12-11 12:32:10|||||||||1017
1607689940000|2020-12-11 12:32:20|116.85||116.9||116.95||116.85||1744
1607689960000|2020-12-11 12:32:40|116.85||116.85||116.85||116.85||1086
1607689970000|2020-12-11 12:32:50|116.9|116.75|116.9|116.7|116.9|116.8|116.9|116.7|7924
1607689980000|2020-12-11 12:33:00|116.95|116.75|116.95|116.8|117|116.9|116.9|116.75|16341
1607689990000|2020-12-11 12:33:10|117||117||117||117||838
1607690000000|2020-12-11 12:33:20|||||||||6845
1607690010000|2020-12-11 12:33:30||116.9||116.9||116.9||116.9|9454
1607690020000|2020-12-11 12:33:40|||||||||480
1607690030000|2020-12-11 12:33:50|116.95|116.95|116.95|116.8|116.95|116.95|116.95|116.8|10980
1607690040000|2020-12-11 12:34:00|||||||||841
1607690050000|2020-12-11 12:34:10|116.9|116.75|116.85|116.75|116.9|116.75|116.85|116.7|22942
1607690070000|2020-12-11 12:34:30|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|3573
1607690080000|2020-12-11 12:34:40|116.95||116.95||116.95||116.95||2085
1607690110000|2020-12-11 12:35:10||116.9||116.8||116.9||116.8|172
1607690120000|2020-12-11 12:35:20|116.9|116.75|116.85|116.65|116.9|116.75|116.85|116.65|2701
1607690130000|2020-12-11 12:35:30||116.7||116.65||116.7||116.65|252
1607690140000|2020-12-11 12:35:40|||||||||12852
1607690160000|2020-12-11 12:36:00|116.8|116.6|116.75|116.55|116.8|116.6|116.65|116.55|13553
1607690170000|2020-12-11 12:36:10||116.6||116.6||116.6||116.6|0
1607690200000|2020-12-11 12:36:40|116.7||116.7||116.7||116.7||1027
1607690210000|2020-12-11 12:36:50|116.65|116.55|116.45|116.35|116.65|116.55|116.45|116.35|6117
1607690220000|2020-12-11 12:37:00|116.5|116.3|116.5|116.35|116.5|116.35|116.45|116.3|14620
1607690230000|2020-12-11 12:37:10|116.55|116.4|116.6|116.4|116.6|116.45|116.55|116.4|2700
1607690240000|2020-12-11 12:37:20||116.45||116.45||116.45||116.45|466
1607690250000|2020-12-11 12:37:30|||||||||6476
1607690260000|2020-12-11 12:37:40|||||||||3000
1607690270000|2020-12-11 12:37:50|||||||||100000
1607690280000|2020-12-11 12:38:00|116.65|116.5|116.55|116.45|116.7|116.5|116.55|116.45|14393
1607690290000|2020-12-11 12:38:10|116.6|116.55|116.7|116.6|116.75|116.6|116.6|116.55|9334
1607690300000|2020-12-11 12:38:20|116.75|116.65|116.75|116.6|116.75|116.65|116.75|116.6|80
1607690310000|2020-12-11 12:38:30||116.65||116.65||116.65||116.65|9963
1607690320000|2020-12-11 12:38:40|116.7|116.6|116.6|116.45|116.85|116.8|116.55|116.45|126073
1607690330000|2020-12-11 12:38:50|116.55||116.55||116.55||116.55||800
1607690340000|2020-12-11 12:39:00|116.6|116.35|116.45|116.35|116.6|116.4|116.45|116.35|36368
1607690350000|2020-12-11 12:39:10|116.4|116.4|116.35|116.2|116.4|116.4|116.35|116.2|1433
1607690360000|2020-12-11 12:39:20|116.3|116.15|116.15|116|116.3|116.15|116.1|116|20740
1607690370000|2020-12-11 12:39:30|116.1||116.1||116.1||116.1||0
1607690390000|2020-12-11 12:39:50|116.05|115.95|116.05|115.9|116.1|115.95|115.95|115.9|37972
1607690410000|2020-12-11 12:40:10||115.95||115.95||115.95||115.95|9522
1607690430000|2020-12-11 12:40:30|116.1|116.05|116.2|116.1|116.3|116.2|116.1|116.05|81684
1607690440000|2020-12-11 12:40:40|116.15|116.05|116.15|115.95|116.15|116.05|116.15|115.95|1682
1607690450000|2020-12-11 12:40:50||116||116||116||116|762
1607690460000|2020-12-11 12:41:00||115.95||115.95||115.95||115.9|8100
1607690480000|2020-12-11 12:41:20|116.1|116|116.1|115.95|116.1|116|116.1|115.95|10477
1607690490000|2020-12-11 12:41:30|116.15|116|116.1|115.95|116.15|116.05|116.1|115.95|9109
1607690500000|2020-12-11 12:41:40|116.05|115.9|116.05|115.9|116.05|115.9|116.05|115.9|186
1607690510000|2020-12-11 12:41:50|116|115.85|116.05|115.95|116.05|115.95|115.95|115.8|19226
1607690520000|2020-12-11 12:42:00|116.1|116|116.15|116.05|116.15|116.05|116.1|116|11576
1607690530000|2020-12-11 12:42:10|116.2|116.1|116.2|116.05|116.25|116.15|116.2|116.05|7860
1607690540000|2020-12-11 12:42:20||116||116||116.05||116|3611
1607690550000|2020-12-11 12:42:30||116.05||116.05||116.05||116.05|3203
1607690560000|2020-12-11 12:42:40|116.15|116|116.1|116|116.15|116|116|115.9|36683
1607690570000|2020-12-11 12:42:50|116.05|115.95|116.1|115.95|116.1|115.95|116.05|115.9|307
1607690580000|2020-12-11 12:43:00|116.05||116.05||116.05||116.05||10801
1607690590000|2020-12-11 12:43:10|116.1|116|116.2|116.05|116.2|116.05|116.1|115.95|2810
1607690610000|2020-12-11 12:43:30|||||||||18661
1607690630000|2020-12-11 12:43:50|||||||||2135
1607690640000|2020-12-11 12:44:00|||||||||1108
1607690650000|2020-12-11 12:44:10|||||||||3443
1607690660000|2020-12-11 12:44:20|116.25|116.1|116.25|116.15|116.35|116.2|116.25|116.1|44538
1607690670000|2020-12-11 12:44:30|116.2|116.1|116.2|116.1|116.25|116.1|116.2|116.1|4157
1607690680000|2020-12-11 12:44:40|116.25||116.2||116.25||116.2||10302
1607690690000|2020-12-11 12:44:50|116.15|116.05|116.15|116.05|116.25|116.1|116.1|116|5096
1607690710000|2020-12-11 12:45:10|116.1|116.1|116.1|116|116.1|116.1|116.1|116|11040
1607690720000|2020-12-11 12:45:20|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|9343
1607690730000|2020-12-11 12:45:30|||||||||3418
1607690740000|2020-12-11 12:45:40|116.1|116|116.05|115.95|116.1|116|116.05|115.95|24319
1607690750000|2020-12-11 12:45:50|116.1|116.1|116.1|115.95|116.15|116.1|116.05|115.95|54482
1607690760000|2020-12-11 12:46:00|116.05|115.9|116|115.9|116.1|115.9|116|115.9|4879
1607690770000|2020-12-11 12:46:10|||||||||2365
1607690780000|2020-12-11 12:46:20|115.95|115.85|115.95|115.8|115.95|115.85|115.95|115.8|12824
1607690790000|2020-12-11 12:46:30||115.85||115.85||115.85||115.85|42
1607690810000|2020-12-11 12:46:50|115.9|115.8|115.95|115.8|115.95|115.8|115.9|115.8|44041
1607690820000|2020-12-11 12:47:00|116|115.85|115.95|115.85|116.1|116|115.95|115.85|52482
1607690830000|2020-12-11 12:47:10|115.9|115.8|115.65|115.55|115.9|115.8|115.65|115.5|77530
1607690840000|2020-12-11 12:47:20|115.7|115.6|115.7|115.55|115.7|115.6|115.7|115.55|4267
1607690850000|2020-12-11 12:47:30||115.6||115.6||115.6||115.6|185
1607690870000|2020-12-11 12:47:50|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|1369
1607690880000|2020-12-11 12:48:00|115.7|115.55|115.7|115.55|115.75|115.7|115.65|115.55|24504
1607690890000|2020-12-11 12:48:10||115.6||115.55||115.6||115.55|10125
1607690910000|2020-12-11 12:48:30|||||||||13147
1607690930000|2020-12-11 12:48:50|||||||||849
1607690940000|2020-12-11 12:49:00|||||||||5591
1607690950000|2020-12-11 12:49:10|||||||||8592
1607690960000|2020-12-11 12:49:20|||||||||750
1607690970000|2020-12-11 12:49:30|115.75|115.6|115.65|115.55|115.8|115.7|115.65|115.55|40031
1607690980000|2020-12-11 12:49:40|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.55|10570
1607690990000|2020-12-11 12:49:50|||||||||22514
1607691000000|2020-12-11 12:50:00|115.8|115.65|115.8|115.7|115.8|115.7|115.8|115.65|4246
1607691010000|2020-12-11 12:50:10|115.85|115.85|115.8|115.65|115.95|115.85|115.8|115.65|38570
1607691020000|2020-12-11 12:50:20|115.75|115.75|115.75|115.65|115.75|115.75|115.75|115.65|1748
1607691030000|2020-12-11 12:50:30||115.7||115.65||115.7||115.65|70
1607691040000|2020-12-11 12:50:40|||||||||4291
1607691050000|2020-12-11 12:50:50|115.8|115.7|116|115.8|116|115.9|115.8|115.7|32768
1607691060000|2020-12-11 12:51:00||115.85||115.85||115.85||115.85|2724
1607691070000|2020-12-11 12:51:10||115.9||115.9||115.9||115.9|6313
1607691080000|2020-12-11 12:51:20||115.95||115.9||115.95||115.9|3621
1607691090000|2020-12-11 12:51:30|116.05|115.95|116.2|116.05|116.25|116.1|116|115.95|26592
1607691100000|2020-12-11 12:51:40|||||||||404
1607691130000|2020-12-11 12:52:10|116.25|116.1|116.3|116.15|116.4|116.25|116.25|116.1|70164
1607691140000|2020-12-11 12:52:20|||||||||1860
1607691150000|2020-12-11 12:52:30|116.35|116.2|116.45|116.3|116.45|116.35|116.3|116.2|17349
1607691160000|2020-12-11 12:52:40|116.5|116.35|116.6|116.5|116.6|116.5|116.5|116.35|18854
1607691170000|2020-12-11 12:52:50||116.55||116.55||116.55||116.55|9468
1607691180000|2020-12-11 12:53:00|116.65|116.6|116.65|116.55|116.65|116.6|116.6|116.45|9877
1607691190000|2020-12-11 12:53:10|116.7|116.6|116.7|116.55|116.8|116.7|116.7|116.55|25392
1607691200000|2020-12-11 12:53:20|116.75|116.6|116.8|116.65|116.8|116.65|116.75|116.6|2807
1607691210000|2020-12-11 12:53:30|116.85||116.85||116.85||116.8||4693
1607691220000|2020-12-11 12:53:40|116.8|116.8|116.9|116.8|116.9|116.85|116.8|116.65|14548
1607691230000|2020-12-11 12:53:50|116.95|116.85|116.95|116.85|117|116.9|116.95|116.85|1359
1607691240000|2020-12-11 12:54:00|117|117|117.1|116.9|117.1|117|117|116.9|20984
1607691250000|2020-12-11 12:54:10|117.05|117|117.05|116.9|117.1|117|117.05|116.9|1791
1607691260000|2020-12-11 12:54:20|117.1|117|117.05|116.95|117.1|117|117|116.9|10547
1607691270000|2020-12-11 12:54:30|117.1|116.9|116.85|116.75|117.1|116.9|116.85|116.75|22586
1607691280000|2020-12-11 12:54:40|116.8|116.7|116.85|116.7|116.85|116.7|116.8|116.65|46
1607691290000|2020-12-11 12:54:50|||||||||272
1607691300000|2020-12-11 12:55:00|||||||||4333
1607691310000|2020-12-11 12:55:10|116.8|116.65|116.75|116.6|116.85|116.65|116.75|116.6|5210
1607691320000|2020-12-11 12:55:20|116.8|116.55|116.85|116.6|116.85|116.6|116.8|116.55|7169
1607691340000|2020-12-11 12:55:40|||||||||3131
1607691350000|2020-12-11 12:55:50|116.8||116.8||116.8||116.8||204
1607691370000|2020-12-11 12:56:10|116.75|116.65|116.6|116.35|116.75|116.65|116.6|116.35|40340
1607691380000|2020-12-11 12:56:20|||||||||34769
1607691390000|2020-12-11 12:56:30||116.4||116.4||116.4||116.4|752
1607691400000|2020-12-11 12:56:40|116.55|116.35|116.5|116.3|116.55|116.35|116.35|116.2|28655
1607691410000|2020-12-11 12:56:50|116.45||116.5||116.5||116.45||0
1607691420000|2020-12-11 12:57:00|116.45|116.25|116.4|116.3|116.5|116.3|116.2|116.15|45180
1607691430000|2020-12-11 12:57:10|116.35|116.2|116.3|116.15|116.35|116.2|116.2|116.15|17055
1607691440000|2020-12-11 12:57:20|116.35|116.2|116.35|116.2|116.4|116.3|116.35|116.2|21576
1607691450000|2020-12-11 12:57:30|||||||||112224
1607691460000|2020-12-11 12:57:40|116.4|116.4|116.45|116.4|116.55|116.4|116.4|116.4|34698
1607691470000|2020-12-11 12:57:50|116.5|116.35|116.55|116.4|116.55|116.4|116.5|116.35|619
1607691480000|2020-12-11 12:58:00|116.5|116.35|116.55|116.4|116.6|116.4|116.5|116.35|25338
1607691490000|2020-12-11 12:58:10||116.45||116.45||116.45||116.45|97
1607691500000|2020-12-11 12:58:20|||||||||8000
1607691510000|2020-12-11 12:58:30|||||||||2556
1607691520000|2020-12-11 12:58:40|116.6|116.5|116.55|116.45|116.6|116.55|116.55|116.45|9939
1607691530000|2020-12-11 12:58:50|116.6|116.6|116.55|116.45|116.65|116.6|116.55|116.45|43311
1607691540000|2020-12-11 12:59:00|||||||||3412
1607691560000|2020-12-11 12:59:20|116.6|116.5|116.6|116.45|116.6|116.5|116.6|116.45|1838
1607691570000|2020-12-11 12:59:30|||||||||3999
1607691580000|2020-12-11 12:59:40|116.55|116.4|116.5|116.4|116.55|116.4|116.5|116.4|6402
1607691600000|2020-12-11 13:00:00||116.45||116.4||116.45||116.4|6028
1607691610000|2020-12-11 13:00:10|116.55||116.55||116.55||116.55||6759
1607691630000|2020-12-11 13:00:30|116.5||116.55||116.55||116.5||2976
1607691640000|2020-12-11 13:00:40|||||||||5245
1607691650000|2020-12-11 13:00:50|116.6|116.45|116.55|116.45|116.65|116.55|116.55|116.45|16543
1607691660000|2020-12-11 13:01:00|116.6|116.5|116.6|116.45|116.6|116.5|116.6|116.45|4350
1607691680000|2020-12-11 13:01:20|116.55||116.55||116.55||116.55||23757
1607691700000|2020-12-11 13:01:40|||||||||2556
1607691710000|2020-12-11 13:01:50|||||||||5000
1607691730000|2020-12-11 13:02:10|116.6|116.5|116.6|116.45|116.6|116.5|116.55|116.45|35113
1607691740000|2020-12-11 13:02:20|116.55||116.55||116.6||116.55||2100
1607691750000|2020-12-11 13:02:30|116.5|116.4|116.45|116.3|116.5|116.4|116.45|116.3|27804
1607691760000|2020-12-11 13:02:40|116.5|116.35|116.55|116.35|116.55|116.35|116.5|116.35|450
1607691770000|2020-12-11 13:02:50|||||||||1697
1607691780000|2020-12-11 13:03:00|||||||||51319
1607691790000|2020-12-11 13:03:10|||||||||860
1607691800000|2020-12-11 13:03:20||116.4||116.35||116.4||116.35|121
1607691810000|2020-12-11 13:03:30|116.5||116.45||116.5||116.45||100
1607691840000|2020-12-11 13:04:00|||||||||8542
1607691850000|2020-12-11 13:04:10|116.4|116.3|116.45|116.3|116.45|116.3|116.35|116.25|3700
1607691860000|2020-12-11 13:04:20|||||||||250
1607691870000|2020-12-11 13:04:30|||||||||6
1607691890000|2020-12-11 13:04:50|||||||||21354
1607691900000|2020-12-11 13:05:00|116.5|116.35|116.55|116.45|116.6|116.5|116.45|116.35|36917
1607691910000|2020-12-11 13:05:10|||||||||4602
1607691930000|2020-12-11 13:05:30|116.5|116.4|116.55|116.4|116.55|116.4|116.5|116.4|7718
1607691940000|2020-12-11 13:05:40|116.5||116.55||116.55||116.5||1143
1607691950000|2020-12-11 13:05:50|116.5|116.35|116.5|116.35|116.5|116.35|116.5|116.35|1005
1607691960000|2020-12-11 13:06:00|116.55|116.4|116.55|116.45|116.55|116.45|116.5|116.4|7786
1607691970000|2020-12-11 13:06:10|116.5|116.4|116.5|116.35|116.5|116.4|116.5|116.35|852
1607691980000|2020-12-11 13:06:20|116.45|116.3|116.3|116.2|116.45|116.35|116.3|116.2|43544
1607691990000|2020-12-11 13:06:30|116.35|116.25|116.35|116.3|116.4|116.3|116.35|116.25|17770
1607692000000|2020-12-11 13:06:40||116.25||116.2||116.25||116.2|3123
1607692010000|2020-12-11 13:06:50|116.3||116.3||116.3||116.3||0
1607692030000|2020-12-11 13:07:10|||||||||20502
1607692050000|2020-12-11 13:07:30|116.25|116.15|116.2|116.1|116.25|116.15|116.2|116.1|29239
1607692060000|2020-12-11 13:07:40|116.15|116.15|116.15|116.05|116.2|116.15|116.15|116.05|16238
1607692070000|2020-12-11 13:07:50|||||||||1573
1607692090000|2020-12-11 13:08:10|116.1|116|115.85|115.75|116.1|116|115.85|115.75|79490
1607692100000|2020-12-11 13:08:20|115.9|115.8|115.9|115.75|115.9|115.8|115.9|115.75|4095
1607692110000|2020-12-11 13:08:30|115.95|115.8|115.9|115.75|115.95|115.9|115.85|115.75|28023
1607692120000|2020-12-11 13:08:40|115.85||115.85||115.85||115.85||901
1607692140000|2020-12-11 13:09:00|||||||||1400
1607692150000|2020-12-11 13:09:10|||||||||17178
1607692160000|2020-12-11 13:09:20|115.8|115.7|115.7|115.6|115.8|115.7|115.65|115.55|25788
1607692170000|2020-12-11 13:09:30|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|295
1607692180000|2020-12-11 13:09:40|115.6|115.5|115.6|115.5|115.65|115.55|115.55|115.5|15815
1607692190000|2020-12-11 13:09:50|115.65|115.55|115.6|115.5|115.65|115.6|115.6|115.5|24526
1607692200000|2020-12-11 13:10:00|115.65|115.55|115.65|115.5|115.65|115.6|115.6|115.5|17695
1607692210000|2020-12-11 13:10:10|115.6|115.55|115.6|115.5|115.6|115.55|115.6|115.5|3046
1607692220000|2020-12-11 13:10:20|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|8
1607692230000|2020-12-11 13:10:30|||||||||8674
1607692240000|2020-12-11 13:10:40|115.7|115.5|115.95|115.85|115.95|115.85|115.7|115.5|38316
1607692250000|2020-12-11 13:10:50|116|115.9|115.95|115.85|116|115.9|115.95|115.85|9307
1607692260000|2020-12-11 13:11:00|116||115.95||116||115.95||2141
1607692270000|2020-12-11 13:11:10|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.75|12448
1607692280000|2020-12-11 13:11:20|116|115.85|115.85|115.75|116|115.85|115.85|115.75|30299
1607692290000|2020-12-11 13:11:30|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|9706
1607692300000|2020-12-11 13:11:40|||||||||1500
1607692310000|2020-12-11 13:11:50|115.8|115.7|115.95|115.8|116|115.8|115.8|115.7|13141
1607692320000|2020-12-11 13:12:00|116||116||116||115.95||4097
1607692330000|2020-12-11 13:12:10|116.05|115.85|116.05|115.95|116.2|116|116|115.85|45547
1607692340000|2020-12-11 13:12:20|116.1|116|116.15|116|116.25|116|116.05|116|6086
1607692350000|2020-12-11 13:12:30|116.1|115.95|116.1|115.9|116.1|115.95|116.1|115.9|300
1607692360000|2020-12-11 13:12:40|116.05||116||116.05||116||1722
1607692370000|2020-12-11 13:12:50|115.95|115.85|115.85|115.7|115.95|115.85|115.85|115.7|33987
1607692380000|2020-12-11 13:13:00|115.8|115.65|115.85|115.7|115.95|115.8|115.8|115.65|12506
1607692390000|2020-12-11 13:13:10|||||||||2027
1607692400000|2020-12-11 13:13:20|115.8|115.65|115.85|115.7|115.85|115.7|115.8|115.65|245
1607692410000|2020-12-11 13:13:30|115.9|115.75|115.95|115.8|116|115.85|115.9|115.75|3231
1607692420000|2020-12-11 13:13:40|||||||||3427
1607692430000|2020-12-11 13:13:50|115.9|115.75|115.75|115.65|115.9|115.75|115.75|115.65|9849
1607692440000|2020-12-11 13:14:00|115.8|115.6|115.75|115.65|115.8|115.65|115.75|115.6|45563
1607692460000|2020-12-11 13:14:20||115.6||115.6||115.6||115.6|6484
1607692470000|2020-12-11 13:14:30|115.7||115.75||115.75||115.7||2945
1607692480000|2020-12-11 13:14:40|115.7|115.65|115.95|115.75|115.95|115.75|115.7|115.65|24784
1607692490000|2020-12-11 13:14:50|116|115.8|116|115.85|116|115.85|116|115.8|6
1607692500000|2020-12-11 13:15:00|115.95|115.9|115.95|115.75|115.95|115.9|115.95|115.75|2554
1607692510000|2020-12-11 13:15:10|116|115.8|115.95|115.85|116.05|115.9|115.95|115.8|15743
1607692520000|2020-12-11 13:15:20|||||||||4000
1607692530000|2020-12-11 13:15:30|115.9|115.8|115.95|115.8|115.95|115.8|115.9|115.75|759
1607692540000|2020-12-11 13:15:40|115.9|115.85|115.9|115.85|115.9|115.85|115.9|115.85|4609
1607692550000|2020-12-11 13:15:50|115.95|115.9|115.95|115.85|115.95|115.9|115.95|115.85|10837
1607692560000|2020-12-11 13:16:00|||||||||10000
1607692570000|2020-12-11 13:16:10|116|115.95|116|115.85|116|115.95|115.95|115.85|25369
1607692590000|2020-12-11 13:16:30|116.05|115.9|116|115.8|116.25|116.15|115.9|115.8|30540
1607692600000|2020-12-11 13:16:40|115.95|115.75|115.9|115.7|115.95|115.75|115.9|115.7|4889
1607692610000|2020-12-11 13:16:50||115.75||115.75||115.75||115.75|0
1607692620000|2020-12-11 13:17:00|115.85|115.7|115.8|115.7|115.85|115.7|115.8|115.7|2460
1607692630000|2020-12-11 13:17:10|115.85||115.85||115.85||115.85||8639
1607692640000|2020-12-11 13:17:20|||||||||200
1607692650000|2020-12-11 13:17:30||115.75||115.7||115.75||115.7|516
1607692660000|2020-12-11 13:17:40|115.8|115.65|115.8|115.6|115.8|115.65|115.8|115.6|5501
1607692670000|2020-12-11 13:17:50|115.75|115.65|115.75|115.55|115.8|115.65|115.65|115.55|49380
1607692680000|2020-12-11 13:18:00||115.6||115.6||115.6||115.6|3170
1607692690000|2020-12-11 13:18:10|115.7|115.55|115.7|115.6|115.7|115.6|115.7|115.55|176639
1607692700000|2020-12-11 13:18:20|115.75|115.75|115.85|115.65|116.05|115.95|115.75|115.6|290966
1607692710000|2020-12-11 13:18:30|115.8|115.6|115.75|115.65|115.8|115.65|115.75|115.6|3207
1607692720000|2020-12-11 13:18:40|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|3593
1607692730000|2020-12-11 13:18:50|115.75|115.75|115.75|115.65|115.75|115.75|115.75|115.65|1011
1607692740000|2020-12-11 13:19:00|115.7|115.6|115.7|115.6|115.75|115.6|115.7|115.6|15771
1607692750000|2020-12-11 13:19:10|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.6|14481
1607692760000|2020-12-11 13:19:20|115.8|115.7|115.95|115.75|115.95|115.8|115.8|115.7|22158
1607692770000|2020-12-11 13:19:30|||||||||1129
1607692780000|2020-12-11 13:19:40|115.9||115.9||115.9||115.9||70725
1607692790000|2020-12-11 13:19:50|115.85|115.8|115.85|115.8|115.85|115.8|115.85|115.75|3866
1607692800000|2020-12-11 13:20:00|115.8|115.75|115.8|115.75|115.8|115.8|115.75|115.65|8850
1607692810000|2020-12-11 13:20:10||115.7||115.65||115.75||115.65|0
1607692820000|2020-12-11 13:20:20|115.75|115.75|115.8|115.65|115.8|115.75|115.75|115.65|51812
1607692830000|2020-12-11 13:20:30||115.7||115.7||115.7||115.7|14176
1607692850000|2020-12-11 13:20:50|||||||||3247
1607692860000|2020-12-11 13:21:00|115.9|115.75|115.9|115.8|115.9|115.85|115.8|115.75|25582
1607692870000|2020-12-11 13:21:10|115.95|115.85|116|115.95|116|115.95|115.95|115.85|25904
1607692880000|2020-12-11 13:21:20||115.9||115.9||115.95||115.9|2775
1607692900000|2020-12-11 13:21:40|||||||||47192
1607692910000|2020-12-11 13:21:50|||||||||10862
1607692920000|2020-12-11 13:22:00|115.95|115.85|115.95|115.8|115.95|115.85|115.9|115.8|3668
1607692930000|2020-12-11 13:22:10|116|115.85|116|115.85|116|115.95|116|115.85|5067
1607692940000|2020-12-11 13:22:20|115.95|115.9|116.2|116.05|116.2|116.1|115.95|115.8|94944
1607692950000|2020-12-11 13:22:30|116.25|116.1|116.25|116.15|116.25|116.15|116.25|116.1|20844
1607692970000|2020-12-11 13:22:50|116.3||116.25||116.3||116.25||4488
1607692980000|2020-12-11 13:23:00|116.3|116.2|116.25|116.1|116.3|116.2|116.25|116.1|3062
1607692990000|2020-12-11 13:23:10|116.2|116.05|116.15|116.05|116.2|116.05|116.15|116.05|3212
1607693000000|2020-12-11 13:23:20|116.2|116.1|116.25|116.2|116.25|116.2|116.2|116.05|28024
1607693010000|2020-12-11 13:23:30|116.3|116.3|116.4|116.3|116.45|116.3|116.3|116.3|20560
1607693020000|2020-12-11 13:23:40|||||||||208
1607693030000|2020-12-11 13:23:50|||||||||6997
1607693040000|2020-12-11 13:24:00|116.35|116.25|116.3|116.2|116.35|116.25|116.3|116.2|3128
1607693050000|2020-12-11 13:24:10|116.25|116.15|116.3|116.2|116.3|116.2|116.2|116.1|8429
1607693060000|2020-12-11 13:24:20|116.2|116.15|116.15|116.05|116.25|116.2|116.15|116.05|41962
1607693070000|2020-12-11 13:24:30|116.1|116|115.9|115.75|116.1|116|115.8|115.7|49031
1607693080000|2020-12-11 13:24:40|115.85|115.7|115.8|115.6|115.85|115.7|115.8|115.6|100
1607693090000|2020-12-11 13:24:50|||||||||1000
1607693100000|2020-12-11 13:25:00|115.75|115.65|115.8|115.65|115.8|115.75|115.7|115.65|32729
1607693110000|2020-12-11 13:25:10|115.75|115.75|115.75|115.65|115.75|115.75|115.75|115.65|7000
1607693120000|2020-12-11 13:25:20|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.6|17481
1607693130000|2020-12-11 13:25:30|115.7||115.7||115.7||115.7||18955
1607693140000|2020-12-11 13:25:40|115.75|115.65|115.7|115.55|115.8|115.7|115.7|115.5|32442
1607693150000|2020-12-11 13:25:50|||||||||16999
1607693160000|2020-12-11 13:26:00|115.8|115.65|115.85|115.75|115.85|115.8|115.8|115.6|26144
1607693170000|2020-12-11 13:26:10|115.8|115.7|115.75|115.6|115.8|115.7|115.75|115.6|4400
1607693180000|2020-12-11 13:26:20|115.8|115.65|115.8|115.7|115.85|115.75|115.8|115.65|1600
1607693190000|2020-12-11 13:26:30|||||||||9872
1607693200000|2020-12-11 13:26:40|115.75|115.65|115.8|115.7|115.8|115.75|115.75|115.55|3483
1607693220000|2020-12-11 13:27:00|115.85|115.65|115.8|115.65|115.85|115.75|115.8|115.65|26106
1607693230000|2020-12-11 13:27:10||115.7||115.7||115.75||115.7|2360
1607693240000|2020-12-11 13:27:20|||||||||1927
1607693250000|2020-12-11 13:27:30|||||||||3182
1607693270000|2020-12-11 13:27:50|115.85|115.65|115.8|115.65|115.85|115.8|115.8|115.65|4102
1607693280000|2020-12-11 13:28:00||115.7||115.7||115.7||115.7|4289
1607693290000|2020-12-11 13:28:10|||||||||1365
1607693300000|2020-12-11 13:28:20|||||||||423
1607693310000|2020-12-11 13:28:30||115.75||115.75||115.75||115.75|1945
1607693320000|2020-12-11 13:28:40|115.85|115.8|115.85|115.75|115.9|115.8|115.85|115.75|25424
1607693330000|2020-12-11 13:28:50|||||||||3024
1607693340000|2020-12-11 13:29:00||115.8||115.75||115.8||115.75|8732
1607693350000|2020-12-11 13:29:10||115.8||115.8||115.8||115.75|2724
1607693360000|2020-12-11 13:29:20||115.75||115.75||115.8||115.75|1022
1607693370000|2020-12-11 13:29:30|||||||||498
1607693380000|2020-12-11 13:29:40|||||||||3860
1607693390000|2020-12-11 13:29:50|||||||||10000
1607693400000|2020-12-11 13:30:00|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.75|42599
1607693410000|2020-12-11 13:30:10|115.95|115.9|115.95|115.9|116|115.9|115.95|115.9|14925
1607693420000|2020-12-11 13:30:20|116||115.95||116||115.95||16446
1607693430000|2020-12-11 13:30:30|||||||||4640
1607693440000|2020-12-11 13:30:40|||||||||6434
1607693450000|2020-12-11 13:30:50|||||||||1249
1607693460000|2020-12-11 13:31:00|115.9|115.85|116|115.9|116|115.9|115.9|115.8|30567
1607693470000|2020-12-11 13:31:10|115.95|115.85|115.95|115.85|116|115.9|115.9|115.8|15519
1607693480000|2020-12-11 13:31:20|||||||||2206
1607693490000|2020-12-11 13:31:30|||||||||16933
1607693510000|2020-12-11 13:31:50|115.85|115.8|115.95|115.8|115.95|115.8|115.85|115.8|4268
1607693520000|2020-12-11 13:32:00||115.85||115.85||115.85||115.85|3430
1607693530000|2020-12-11 13:32:10|||||||||31000
1607693540000|2020-12-11 13:32:20|116|115.9|116|115.9|116.1|116|115.95|115.85|42543
1607693550000|2020-12-11 13:32:30|116.05|116|116.1|115.95|116.1|116|116|115.9|81160
1607693560000|2020-12-11 13:32:40|116.15|116|116.15|116.05|116.15|116.05|116.1|116|22981
1607693570000|2020-12-11 13:32:50|||||||||9518
1607693580000|2020-12-11 13:33:00|116.2|116.2|116.35|116.2|116.35|116.25|116.2|116.2|115825
1607693590000|2020-12-11 13:33:10|116.3|116.35|116.4|116.35|116.4|116.35|116.3|116.25|29529
1607693600000|2020-12-11 13:33:20|116.35|116.25|116.25|116.2|116.35|116.35|116.25|116.1|21084
1607693610000|2020-12-11 13:33:30||116.15||116.1||116.15||116.1|2251
1607693620000|2020-12-11 13:33:40|||||||||4766
1607693630000|2020-12-11 13:33:50|||||||||8552
1607693640000|2020-12-11 13:34:00|||||||||11226
1607693650000|2020-12-11 13:34:10|116.2||116.2||116.2||116.2||2710
1607693660000|2020-12-11 13:34:20|||||||||51868
1607693670000|2020-12-11 13:34:30|116.15|116.15|116.3|116.15|116.3|116.15|116.15|116.15|5838
1607693680000|2020-12-11 13:34:40|116.35|116.3|116.3|116.1|116.35|116.3|116.3|116.1|57924
1607693690000|2020-12-11 13:34:50|116.25|116.15|116.25|116.15|116.25|116.15|116.2|116.15|9475
1607693700000|2020-12-11 13:35:00|||||||||2000
1607693710000|2020-12-11 13:35:10|116.3|116.2|116.25|116.15|116.3|116.2|116.2|116.15|30067
1607693720000|2020-12-11 13:35:20|116.2|116.2|116.25|116.15|116.25|116.2|116.2|116.1|13660
1607693730000|2020-12-11 13:35:30|||||||||6
1607693740000|2020-12-11 13:35:40|116.3|116.2|116.3|116.15|116.3|116.25|116.3|116.15|26042
1607693760000|2020-12-11 13:36:00|116.35|116.25|116.35|116.25|116.35|116.3|116.35|116.25|9432
1607693770000|2020-12-11 13:36:10|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|12701
1607693780000|2020-12-11 13:36:20|116.45|116.35|116.35|116.25|116.5|116.4|116.35|116.25|10034
1607693790000|2020-12-11 13:36:30|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.15|11913
1607693810000|2020-12-11 13:36:50|||||||||17147
1607693820000|2020-12-11 13:37:00|||||||||400
1607693830000|2020-12-11 13:37:10|116.2|116.1|116.25|116.1|116.25|116.1|116.15|116.05|27415
1607693840000|2020-12-11 13:37:20|116.3|116.15|116.5|116.4|116.5|116.4|116.3|116.15|37300
1607693860000|2020-12-11 13:37:40||116.35||116.4||116.4||116.35|8814
1607693880000|2020-12-11 13:38:00||116.35||116.4||116.4||116.35|1
1607693890000|2020-12-11 13:38:10|116.55|116.45|116.55|116.45|116.55|116.5|116.5|116.4|15301
1607693900000|2020-12-11 13:38:20||116.5||116.45||116.5||116.45|500
1607693920000|2020-12-11 13:38:40|||||||||5084
1607693930000|2020-12-11 13:38:50|116.5|116.4|116.55|116.45|116.55|116.45|116.5|116.35|1764
1607693940000|2020-12-11 13:39:00|116.5|116.4|116.5|116.4|116.55|116.45|116.45|116.35|5253
1607693950000|2020-12-11 13:39:10|116.55||116.5||116.55||116.5||1785
1607693960000|2020-12-11 13:39:20|116.55|116.45|116.6|116.5|116.65|116.55|116.55|116.45|36109
1607693970000|2020-12-11 13:39:30|116.65||116.65||116.65||116.65||0
1607693980000|2020-12-11 13:39:40|116.6|116.45|116.55|116.45|116.6|116.45|116.55|116.45|5018
1607693990000|2020-12-11 13:39:50|116.6|116.5|116.7|116.6|116.7|116.65|116.6|116.5|13768
1607694010000|2020-12-11 13:40:10|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|15304
1607694020000|2020-12-11 13:40:20|||||||||2000
1607694030000|2020-12-11 13:40:30|116.55|116.45|116.5|116.4|116.55|116.45|116.5|116.4|1282
1607694040000|2020-12-11 13:40:40||116.35||116.35||116.35||116.35|2
1607694070000|2020-12-11 13:41:10|||||||||22650
1607694080000|2020-12-11 13:41:20|||||||||9610
1607694100000|2020-12-11 13:41:40|||||||||4126
1607694110000|2020-12-11 13:41:50||116.4||116.4||116.4||116.4|42197
1607694120000|2020-12-11 13:42:00|116.55|116.45|116.5|116.4|116.6|116.5|116.5|116.4|28051
1607694150000|2020-12-11 13:42:30|116.55|116.45|116.55|116.45|116.55|116.45|116.55|116.45|6835
1607694160000|2020-12-11 13:42:40|||||||||1431
1607694170000|2020-12-11 13:42:50|116.6|116.5|116.6|116.55|116.65|116.55|116.6|116.5|36046
1607694180000|2020-12-11 13:43:00|116.65||116.65||116.65||116.65||2270
1607694190000|2020-12-11 13:43:10|116.7|116.65|116.75|116.65|116.75|116.7|116.7|116.65|12326
1607694200000|2020-12-11 13:43:20|116.8|116.7|116.8|116.7|116.8|116.75|116.8|116.7|16785
1607694210000|2020-12-11 13:43:30|116.75|116.65|116.75|116.65|116.8|116.65|116.75|116.65|7949
1607694220000|2020-12-11 13:43:40|116.8||116.8||116.8||116.8||10
1607694230000|2020-12-11 13:43:50|||||||||4449
1607694240000|2020-12-11 13:44:00|116.85|116.8|116.8|116.7|116.85|116.8|116.8|116.65|11881
1607694250000|2020-12-11 13:44:10|||||||||926
1607694260000|2020-12-11 13:44:20|||||||||1694
1607694270000|2020-12-11 13:44:30|116.85|116.75|116.8|116.7|116.85|116.8|116.8|116.7|29960
1607694280000|2020-12-11 13:44:40|116.75|116.65|116.8|116.65|116.8|116.75|116.75|116.6|44230
1607694290000|2020-12-11 13:44:50|116.75|116.6|116.55|116.5|116.75|116.6|116.55|116.45|23450
1607694300000|2020-12-11 13:45:00|116.5|116.45|116.4|116.2|116.5|116.5|116.4|116.2|14258
1607694310000|2020-12-11 13:45:10|116.35|116.25|116.4|116.3|116.4|116.3|116.35|116.25|14680
1607694320000|2020-12-11 13:45:20|116.45|116.35|116.6|116.5|116.6|116.5|116.45|116.35|20669
1607694340000|2020-12-11 13:45:40|||||||||850
1607694350000|2020-12-11 13:45:50|116.55|116.45|116.55|116.45|116.55|116.5|116.55|116.4|1331
1607694370000|2020-12-11 13:46:10|||||||||3404
1607694380000|2020-12-11 13:46:20|||||||||10952
1607694390000|2020-12-11 13:46:30|116.6|116.5|116.55|116.4|116.6|116.55|116.55|116.4|2303
1607694400000|2020-12-11 13:46:40||116.35||116.35||116.4||116.35|1166
1607694410000|2020-12-11 13:46:50|||||||||7592
1607694420000|2020-12-11 13:47:00|116.5|116.4|116.45|116.3|116.5|116.4|116.45|116.3|26
1607694430000|2020-12-11 13:47:10|116.35|116.25|116.3|116.15|116.35|116.25|116.3|116.15|3878
1607694440000|2020-12-11 13:47:20|116.35|116.2|116.3|116.15|116.35|116.3|116.3|116.15|4819
1607694450000|2020-12-11 13:47:30|||||||||2517
1607694460000|2020-12-11 13:47:40|||||||||9044
1607694490000|2020-12-11 13:48:10|||||||||9429
1607694500000|2020-12-11 13:48:20|||||||||412
1607694510000|2020-12-11 13:48:30|116.25|116.1|115.9|115.8|116.25|116.1|115.9|115.8|13147
1607694520000|2020-12-11 13:48:40||115.75||115.7||115.75||115.7|656
1607694530000|2020-12-11 13:48:50||115.8||115.75||115.8||115.7|1561
1607694540000|2020-12-11 13:49:00|115.85|115.7|115.9|115.75|115.9|115.8|115.8|115.7|2515
1607694550000|2020-12-11 13:49:10|115.95|115.8|115.85|115.7|115.95|115.85|115.85|115.7|40783
1607694560000|2020-12-11 13:49:20|115.8|115.65|115.75|115.5|115.8|115.7|115.75|115.5|28065
1607694570000|2020-12-11 13:49:30||115.55||115.6||115.6||115.55|5947
1607694580000|2020-12-11 13:49:40|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|3170
1607694590000|2020-12-11 13:49:50|||||||||2140
1607694600000|2020-12-11 13:50:00|115.7|115.55|115.45|115.25|115.8|115.6|115.35|115.2|63954
1607694610000|2020-12-11 13:50:10|115.5|115.3|115.6|115.35|115.6|115.45|115.45|115.3|201832
1607694620000|2020-12-11 13:50:20|115.55|115.45|115.55|115.35|115.55|115.5|115.55|115.35|27527
1607694630000|2020-12-11 13:50:30|115.6|115.65|115.25|115.1|115.7|115.65|115.25|115.1|182050
1607694640000|2020-12-11 13:50:40|115.3|115.3|115.25|115.1|115.35|115.3|115.25|115.1|39994
1607694650000|2020-12-11 13:50:50|115.3|115.15|115.35|115.15|115.35|115.15|115.3|115.15|18114
1607694660000|2020-12-11 13:51:00|||||||||9689
1607694670000|2020-12-11 13:51:10|||||||||8621
1607694680000|2020-12-11 13:51:20|115.4|115.2|115.75|115.55|115.75|115.55|115.4|115.2|31713
1607694690000|2020-12-11 13:51:30|115.7|115.6|115.7|115.5|115.75|115.65|115.65|115.5|12525
1607694700000|2020-12-11 13:51:40|115.75|115.55|115.7|115.5|115.75|115.55|115.6|115.5|16186
1607694710000|2020-12-11 13:51:50|115.75|115.55|115.75|115.55|115.8|115.55|115.75|115.55|3360
1607694720000|2020-12-11 13:52:00|115.8|115.6|116|115.8|116.05|115.8|115.8|115.6|4206
1607694730000|2020-12-11 13:52:10|115.95|115.75|115.8|115.7|115.95|115.75|115.8|115.7|42823
1607694740000|2020-12-11 13:52:20|115.75|115.65|115.8|115.65|115.8|115.7|115.75|115.6|14490
1607694750000|2020-12-11 13:52:30|115.85|115.7|116.1|115.85|116.1|115.85|115.85|115.7|21722
1607694760000|2020-12-11 13:52:40|116.05||116.1||116.1||116.05||3111
1607694770000|2020-12-11 13:52:50|116.15|115.9|116.3|116.05|116.3|116.05|116.15|115.9|10166
1607694780000|2020-12-11 13:53:00|||||||||3412
1607694790000|2020-12-11 13:53:10|116.25|116.1|116.25|116.1|116.25|116.15|116.25|116.1|4911
1607694800000|2020-12-11 13:53:20|116.2||116.2||116.2||116.15||6066
1607694810000|2020-12-11 13:53:30|116.25|116.15|116.25|116.15|116.25|116.15|116.25|116.15|7878
1607694820000|2020-12-11 13:53:40|||||||||842
1607694830000|2020-12-11 13:53:50|116.3|116.2|116.55|116.35|116.55|116.35|116.3|116.15|28965
1607694840000|2020-12-11 13:54:00|116.5||116.5||116.5||116.5||50631
1607694850000|2020-12-11 13:54:10|116.55|116.4|116.7|116.45|116.85|116.65|116.55|116.4|44513
1607694870000|2020-12-11 13:54:30|116.75|116.5|116.8|116.55|116.8|116.55|116.7|116.5|5038
1607694880000|2020-12-11 13:54:40|116.85|116.6|116.9|116.65|116.9|116.65|116.85|116.6|6333
1607694890000|2020-12-11 13:54:50|116.85|116.8|116.7|116.55|116.85|116.8|116.7|116.55|12396
1607694900000|2020-12-11 13:55:00|116.65|116.5|116.65|116.5|116.65|116.5|116.6|116.5|12297
1607694920000|2020-12-11 13:55:20|116.7|116.55|116.7|116.6|116.75|116.65|116.7|116.55|24374
1607694930000|2020-12-11 13:55:30||116.55||116.55||116.55||116.55|0
1607694940000|2020-12-11 13:55:40|116.65|116.5|116.65|116.5|116.65|116.5|116.65|116.5|134
1607694950000|2020-12-11 13:55:50|116.7|116.55|116.75|116.55|116.75|116.55|116.7|116.55|1777
1607694960000|2020-12-11 13:56:00|||||||||1859
1607694970000|2020-12-11 13:56:10|116.8|116.6|117|116.9|117|116.9|116.8|116.6|16936
1607694980000|2020-12-11 13:56:20|||||||||3437
1607694990000|2020-12-11 13:56:30|116.95|116.85|116.75|116.6|116.95|116.85|116.75|116.6|261712
1607695010000|2020-12-11 13:56:50|116.7|116.55|116.7|116.55|116.7|116.55|116.65|116.5|2769
1607695020000|2020-12-11 13:57:00|116.75|116.6|116.75|116.65|116.75|116.65|116.75|116.6|15659
1607695030000|2020-12-11 13:57:10|||||||||1865
1607695040000|2020-12-11 13:57:20|116.85|116.75|116.9|116.8|116.95|116.8|116.75|116.7|4773
1607695050000|2020-12-11 13:57:30|116.95|116.85|117|116.9|117|116.9|116.95|116.85|5578
1607695060000|2020-12-11 13:57:40|117.05||117.1||117.1||117.05||24377
1607695070000|2020-12-11 13:57:50|||||||||19840
1607695080000|2020-12-11 13:58:00|117.05||117.05||117.05||117.05||3925
1607695110000|2020-12-11 13:58:30|||||||||9819
1607695120000|2020-12-11 13:58:40|117|116.95|117.05|116.95|117.05|116.95|117|116.9|8237
1607695130000|2020-12-11 13:58:50|117.1|117.05|117.05|116.95|117.1|117.05|117.05|116.95|24000
1607695140000|2020-12-11 13:59:00|117|116.9|117|116.9|117.05|116.95|116.95|116.9|28398
1607695150000|2020-12-11 13:59:10|||||||||6
1607695160000|2020-12-11 13:59:20|||||||||6036
1607695180000|2020-12-11 13:59:40|||||||||10000
1607695200000|2020-12-11 14:00:00|116.95||117||117||116.95||2123
1607695220000|2020-12-11 14:00:20|117.05|116.95|117.05|116.95|117.05|116.95|117.05|116.95|9682
1607695230000|2020-12-11 14:00:30|117.1|117|117.15|117.05|117.2|117.05|117.1|117|10659
1607695240000|2020-12-11 14:00:40|117.2|117.1|117.35|117.15|117.4|117.2|117.2|117.1|46586
1607695250000|2020-12-11 14:00:50|117.3|117.1|117.15|117|117.3|117.1|117.15|117|19577
1607695260000|2020-12-11 14:01:00|||||||||78
1607695270000|2020-12-11 14:01:10|117.1|116.95|117.05|116.9|117.1|116.95|117.05|116.9|7546
1607695300000|2020-12-11 14:01:40|117.1|116.95|117.25|117.1|117.3|117.15|117.1|116.95|24210
1607695310000|2020-12-11 14:01:50|117.3|117.15|117.35|117.1|117.35|117.2|117.3|117.1|11508
1607695320000|2020-12-11 14:02:00||117.15||117.15||117.15||117.15|4285
1607695330000|2020-12-11 14:02:10||117.2||117.2||117.2||117.15|1404
1607695360000|2020-12-11 14:02:40|117.4|117.25|117.3|117.2|117.4|117.3|117.3|117.2|11251
1607695370000|2020-12-11 14:02:50|||||||||8076
1607695390000|2020-12-11 14:03:10|117.25|117.15|117.55|117.35|117.55|117.35|117.2|117.1|38350
1607695400000|2020-12-11 14:03:20|117.6|117.4|117.6|117.45|117.6|117.45|117.6|117.4|846
1607695410000|2020-12-11 14:03:30|||||||||10000
1607695430000|2020-12-11 14:03:50||117.5||117.5||117.5||117.5|9929
1607695440000|2020-12-11 14:04:00|117.55|117.45|117.45|117.3|117.55|117.45|117.45|117.3|16407
1607695450000|2020-12-11 14:04:10|117.55|117.35|117.55|117.35|117.55|117.35|117.55|117.35|2624
1607695460000|2020-12-11 14:04:20|117.5|117.3|117.55|117.35|117.55|117.35|117.45|117.3|6254
1607695470000|2020-12-11 14:04:30|||||||||2000
1607695490000|2020-12-11 14:04:50|117.6|117.4|117.6|117.45|117.6|117.45|117.6|117.4|1314
1607695500000|2020-12-11 14:05:00|117.55|117.4|117.5|117.35|117.55|117.4|117.5|117.35|10670
1607695520000|2020-12-11 14:05:20|117.45|117.3|117.4|117.3|117.45|117.3|117.4|117.3|16392
1607695530000|2020-12-11 14:05:30||117.25||117.25||117.25||117.2|2985
1607695540000|2020-12-11 14:05:40|117.45|117.3|117.45|117.3|117.45|117.3|117.45|117.3|0
1607695550000|2020-12-11 14:05:50|117.4||117.4||117.4||117.4||20
1607695560000|2020-12-11 14:06:00|117.45|117.35|117.55|117.45|117.6|117.45|117.45|117.35|10225
1607695570000|2020-12-11 14:06:10|117.5|117.5|117.55|117.5|117.6|117.5|117.5|117.45|28549
1607695580000|2020-12-11 14:06:20|117.6||117.6||117.6||117.6||14629
1607695590000|2020-12-11 14:06:30|117.55|117.45|117.45|117.35|117.55|117.45|117.45|117.35|29122
1607695600000|2020-12-11 14:06:40||117.3||117.3||117.3||117.3|71
1607695610000|2020-12-11 14:06:50||117.25||117.35||117.35||117.2|7041
1607695620000|2020-12-11 14:07:00||117.3||117.3||117.3||117.3|1000
1607695630000|2020-12-11 14:07:10|117.4|117.25|117.4|117.25|117.4|117.3|117.4|117.25|0
1607695640000|2020-12-11 14:07:20|117.45|117.3|117.45|117.3|117.45|117.3|117.45|117.3|0
1607695650000|2020-12-11 14:07:30|||||||||21596
1607695660000|2020-12-11 14:07:40|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.2|32375
1607695670000|2020-12-11 14:07:50|117.35|117.2|117.2|117.05|117.35|117.2|117.2|117.05|11160
1607695690000|2020-12-11 14:08:10|117.15|117|117.1|117|117.15|117|117.1|117|14507
1607695700000|2020-12-11 14:08:20||116.95||116.9||116.95||116.9|2063
1607695740000|2020-12-11 14:09:00|||||||||852
1607695750000|2020-12-11 14:09:10|117.05|116.85|116.9|116.8|117.05|116.85|116.9|116.8|15223
1607695760000|2020-12-11 14:09:20||116.75||116.8||116.8||116.75|15873
1607695770000|2020-12-11 14:09:30|||||||||1740
1607695780000|2020-12-11 14:09:40|||||||||4333
1607695790000|2020-12-11 14:09:50|||||||||6927
1607695810000|2020-12-11 14:10:10|117|116.85|117|116.85|117|116.85|116.9|116.85|13476
1607695820000|2020-12-11 14:10:20|117.05|116.9|117.25|117.15|117.25|117.15|117|116.9|12838
1607695830000|2020-12-11 14:10:30|117.3||117.3||117.3||117.3||4
1607695840000|2020-12-11 14:10:40|117.25|117.1|117.2|117.05|117.25|117.1|117.2|117.05|4489
1607695850000|2020-12-11 14:10:50|117.25|117.1|117.2|117.05|117.3|117.1|117.2|117.05|12844
1607695880000|2020-12-11 14:11:20|117.25|117.1|117.2|117|117.3|117.1|117.1|117|10854
1607695890000|2020-12-11 14:11:30|117.25|117.05|117.4|117.25|117.4|117.25|117.2|117.05|31849
1607695900000|2020-12-11 14:11:40|117.45|117.3|117.45|117.25|117.45|117.4|117.4|117.25|10809
1607695910000|2020-12-11 14:11:50|||||||||2565
1607695920000|2020-12-11 14:12:00|117.5|117.3|117.55|117.35|117.55|117.35|117.5|117.3|8691
1607695930000|2020-12-11 14:12:10|||||||||14500
1607695940000|2020-12-11 14:12:20|||||||||6028
1607695960000|2020-12-11 14:12:40|||||||||8460
1607695970000|2020-12-11 14:12:50|117.5||117.5||117.5||117.5||417
1607695980000|2020-12-11 14:13:00|117.55|117.4|117.55|117.45|117.6|117.45|117.55|117.4|11762
1607695990000|2020-12-11 14:13:10|117.5|117.4|117.5|117.4|117.55|117.45|117.5|117.4|22112
1607696000000|2020-12-11 14:13:20|117.55|117.45|117.5|117.35|117.55|117.45|117.5|117.35|9100
1607696010000|2020-12-11 14:13:30|||||||||4254
1607696020000|2020-12-11 14:13:40|117.45|117.3|117.4|117.25|117.45|117.3|117.4|117.25|9077
1607696040000|2020-12-11 14:14:00||117.3||117.25||117.3||117.25|2374
1607696050000|2020-12-11 14:14:10|||||||||837
1607696060000|2020-12-11 14:14:20|117.35||117.35||117.35||117.35||1040
1607696070000|2020-12-11 14:14:30|117.3|117.2|117.55|117.4|117.55|117.4|117.3|117.2|22500
1607696080000|2020-12-11 14:14:40|||||||||1964
1607696090000|2020-12-11 14:14:50|||||||||851
1607696100000|2020-12-11 14:15:00|117.6|117.45|117.7|117.65|117.7|117.65|117.6|117.45|22416
1607696110000|2020-12-11 14:15:10|117.65|117.6|117|116.85|117.65|117.6|116.95|116.8|188591
1607696120000|2020-12-11 14:15:20|116.95|116.8|116.95|116.8|116.95|116.85|116.9|116.8|6342
1607696130000|2020-12-11 14:15:30|117|116.85|117.05|116.9|117.1|116.95|116.95|116.85|8942
1607696140000|2020-12-11 14:15:40|117|116.85|116.9|116.75|117|116.85|116.8|116.75|173361
1607696150000|2020-12-11 14:15:50|117|116.8|117|116.8|117|116.8|117|116.8|0
1607696160000|2020-12-11 14:16:00|116.95|116.75|116.55|116.45|116.95|116.8|116.5|116.45|175682
1607696170000|2020-12-11 14:16:10|116.6|116.5|116.8|116.6|116.85|116.7|116.6|116.5|36268
1607696180000|2020-12-11 14:16:20|116.75||116.75||116.75||116.75||216
1607696190000|2020-12-11 14:16:30|116.7|116.55|116.5|116.35|116.7|116.55|116.45|116.2|37000
1607696200000|2020-12-11 14:16:40|||||||||5116
1607696210000|2020-12-11 14:16:50|||||||||3039
1607696220000|2020-12-11 14:17:00|116.45|116.3|116.45|116.3|116.5|116.3|116.35|116.05|112236
1607696230000|2020-12-11 14:17:10|116.5|116.35|116.5|116.35|116.5|116.35|116.45|116.35|15942
1607696240000|2020-12-11 14:17:20|116.55|116.4|116.3|116.15|116.7|116.55|116.2|116.05|95497
1607696250000|2020-12-11 14:17:30|116.45|116.2|116.55|116.3|116.55|116.3|116.4|116.2|8234
1607696260000|2020-12-11 14:17:40|116.5|116.35|116.55|116.4|116.55|116.4|116.5|116.35|1279
1607696280000|2020-12-11 14:18:00|116.5|116.35|116.5|116.4|116.5|116.4|116.5|116.35|21536
1607696290000|2020-12-11 14:18:10|||||||||1157
1607696300000|2020-12-11 14:18:20|116.55|116.45|116.55|116.45|116.55|116.45|116.55|116.45|20148
1607696310000|2020-12-11 14:18:30|116.65|116.5|116.65|116.55|116.65|116.55|116.65|116.45|17596
1607696320000|2020-12-11 14:18:40|116.7|116.6|117|116.85|117.05|116.85|116.7|116.6|33150
1607696340000|2020-12-11 14:19:00|117.05|116.9|117.05|116.75|117.3|117.1|116.95|116.75|38137
1607696350000|2020-12-11 14:19:10|117.1|116.9|117.15|116.9|117.2|117|117.1|116.9|5602
1607696360000|2020-12-11 14:19:20||117.05||116.9||117.05||116.9|10455
1607696370000|2020-12-11 14:19:30|||||||||632
1607696380000|2020-12-11 14:19:40|117.1||117.05||117.1||117.05||1118
1607696390000|2020-12-11 14:19:50|117|116.85|117.2|116.95|117.2|116.95|116.95|116.85|27302
1607696400000|2020-12-11 14:20:00|117.25|117|117.25|117.1|117.3|117.1|117.25|117|32648
1607696410000|2020-12-11 14:20:10|117.3|117.15|117.4|117.3|117.45|117.3|117.3|117.15|13044
1607696420000|2020-12-11 14:20:20||117.2||117.25||117.25||117.2|1471
1607696430000|2020-12-11 14:20:30|117.45|117.3|117.45|117.25|117.5|117.3|117.45|117.25|92
1607696440000|2020-12-11 14:20:40|117.5|117.3|117.55|117.4|117.6|117.4|117.5|117.3|2309
1607696460000|2020-12-11 14:21:00|117.6|117.45|117.6|117.45|117.6|117.45|117.6|117.45|881
1607696470000|2020-12-11 14:21:10|117.55|117.5|117.55|117.45|117.55|117.5|117.55|117.45|5361
1607696480000|2020-12-11 14:21:20|117.5|117.4|117.45|117.35|117.5|117.4|117.45|117.35|14825
1607696500000|2020-12-11 14:21:40|117.5|117.4|117.45|117.35|117.5|117.4|117.45|117.35|2624
1607696510000|2020-12-11 14:21:50|||||||||3726
1607696520000|2020-12-11 14:22:00|117.5|117.3|117.45|117.3|117.5|117.3|117.45|117.25|18269
1607696530000|2020-12-11 14:22:10|117.5|117.35|117.5|117.35|117.5|117.4|117.45|117.35|2000
1607696540000|2020-12-11 14:22:20|117.55|117.4|117.7|117.6|117.7|117.6|117.5|117.4|28579
1607696550000|2020-12-11 14:22:30|117.75|117.65|117.9|117.8|117.9|117.8|117.75|117.65|3709
1607696560000|2020-12-11 14:22:40|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.75|22396
1607696570000|2020-12-11 14:22:50|117.9|117.85|117.95|117.85|117.95|117.85|117.9|117.75|32456
1607696580000|2020-12-11 14:23:00|117.9|117.8|117.6|117.4|117.9|117.8|117.6|117.4|21100
1607696590000|2020-12-11 14:23:10||117.45||117.45||117.45||117.45|52
1607696600000|2020-12-11 14:23:20|||||||||855
1607696610000|2020-12-11 14:23:30|117.65|117.5|117.7|117.6|117.7|117.6|117.6|117.5|62610
1607696620000|2020-12-11 14:23:40|117.65|117.55|117.65|117.5|117.7|117.6|117.65|117.5|1515
1607696630000|2020-12-11 14:23:50|117.7|117.55|117.55|117.4|117.7|117.55|117.55|117.35|10772
1607696650000|2020-12-11 14:24:10||117.35||117.45||117.45||117.35|4070
1607696660000|2020-12-11 14:24:20|||||||||1423
1607696670000|2020-12-11 14:24:30|117.6|117.5|117.65|117.5|117.7|117.5|117.6|117.5|14737
1607696680000|2020-12-11 14:24:40|117.7|117.55|117.65|117.55|117.7|117.55|117.65|117.55|0
1607696690000|2020-12-11 14:24:50|117.7|117.6|118|117.9|118|117.9|117.7|117.6|16962
1607696700000|2020-12-11 14:25:00|118.05|118|118.05|117.85|118.1|118|118.05|117.85|47455
1607696710000|2020-12-11 14:25:10|||||||||22642
1607696720000|2020-12-11 14:25:20|118|118|118.05|117.9|118.05|118|117.95|117.85|6261
1607696730000|2020-12-11 14:25:30|118|117.85|117.95|117.75|118|117.85|117.95|117.75|17939
1607696740000|2020-12-11 14:25:40||117.8||117.8||117.8||117.8|11000
1607696750000|2020-12-11 14:25:50|117.9|117.7|117.85|117.7|117.9|117.75|117.85|117.7|16366
1607696760000|2020-12-11 14:26:00||117.6||117.6||117.6||117.6|22950
1607696770000|2020-12-11 14:26:10||117.65||117.6||117.65||117.6|411
1607696780000|2020-12-11 14:26:20|||||||||882
1607696790000|2020-12-11 14:26:30|117.9|117.65|118.05|117.9|118.05|117.9|117.85|117.65|24287
1607696800000|2020-12-11 14:26:40|118.1|117.95|118.05|117.95|118.1|117.95|118.05|117.95|8426
1607696810000|2020-12-11 14:26:50|118.1||118.1||118.1||118.1||832
1607696830000|2020-12-11 14:27:10||118||118||118||117.95|9218
1607696840000|2020-12-11 14:27:20|||||||||2528
1607696850000|2020-12-11 14:27:30|118.2|118.05|118.2|118.05|118.2|118.1|118.15|118|18758
1607696860000|2020-12-11 14:27:40||118.1||118.1||118.1||118.1|169
1607696870000|2020-12-11 14:27:50|118.15|118.05|118|117.85|118.15|118.05|118|117.8|24167
1607696880000|2020-12-11 14:28:00|118.05|117.8|118|117.85|118.05|117.85|118|117.8|30260
1607696890000|2020-12-11 14:28:10|117.95|117.8|117.8|117.5|117.95|117.8|117.8|117.5|12025
1607696900000|2020-12-11 14:28:20|117.75||117.7||117.75||117.7||2158
1607696910000|2020-12-11 14:28:30|117.75|117.6|117.8|117.65|117.8|117.65|117.7|117.6|24274
1607696920000|2020-12-11 14:28:40|117.85|117.7|118|117.8|118|117.8|117.85|117.7|14241
1607696930000|2020-12-11 14:28:50||117.85||117.85||117.85||117.85|310
1607696940000|2020-12-11 14:29:00|118.05|117.9|118.2|118.05|118.2|118.05|118.05|117.9|1
1607696950000|2020-12-11 14:29:10|118.15|118.1|118.2|118.1|118.2|118.1|118.15|118.1|2101
1607696960000|2020-12-11 14:29:20|118.15|118.05|118.15|118.05|118.2|118.05|118.15|118.05|10100
1607696970000|2020-12-11 14:29:30|118.1||118.1||118.1||118.1||1705
1607696980000|2020-12-11 14:29:40|118.05|118|118.15|118.05|118.2|118.1|118.05|118|1084200
1607696990000|2020-12-11 14:29:50|118.2|118.1|118.2|118.1|118.3|118.1|118.2|118.1|49166
1607697000000|2020-12-11 14:30:00|118.25||118.3||118.3||118.25||2381
1607697010000|2020-12-11 14:30:10|118.35|118.15|118.4|118.3|118.4|118.3|118.25|118.15|4862
1607697020000|2020-12-11 14:30:20|118.45|118.5|118.45|118.25|118.55|118.5|118.45|118.2|52693
1607697030000|2020-12-11 14:30:30|118.4|118.2|118.25|118.05|118.4|118.2|118|117.85|146118
1607697040000|2020-12-11 14:30:40|118.3|118.15|118.35|118.2|118.4|118.2|118.3|118.15|10252
1607697050000|2020-12-11 14:30:50|118.4|118.25|118.45|118.3|118.45|118.35|118.4|118.25|97421
1607697060000|2020-12-11 14:31:00|118.5||118.45||118.5||118.45||6173
1607697070000|2020-12-11 14:31:10|||||||||1075
1607697080000|2020-12-11 14:31:20|118.5|118.35|118.65|118.6|118.65|118.6|118.45|118.3|34811
1607697090000|2020-12-11 14:31:30|118.7|118.65|118.85|118.7|118.85|118.7|118.7|118.65|3116
1607697100000|2020-12-11 14:31:40|118.9|118.75|119|118.9|119.15|119.1|118.9|118.7|259227
1607697110000|2020-12-11 14:31:50|119.05|119.1|119.25|119|119.35|119.3|119.05|118.95|134208
1607697120000|2020-12-11 14:32:00|119.2|118.9|119.15|118.9|119.2|119|119.15|118.85|27066
1607697130000|2020-12-11 14:32:10|119.2|118.95|118.9|118.8|119.35|119.25|118.9|118.8|149705
1607697140000|2020-12-11 14:32:20|119|119|119|118.7|119.05|119|118.9|118.65|39392
1607697150000|2020-12-11 14:32:30|119.05|119|119.4|119.05|119.4|119.1|119|118.75|23143
1607697160000|2020-12-11 14:32:40|119.35|119|119.4|119.25|119.5|119.35|119.25|118.95|34637
1607697170000|2020-12-11 14:32:50|119.45|119.4|119.35|119.1|119.6|119.45|119.35|119.1|146616
1607697180000|2020-12-11 14:33:00|119.3|119.05|119.15|118.9|119.3|119.05|119.05|118.9|60090
1607697190000|2020-12-11 14:33:10|119.05|118.85|118.9|118.7|119.05|118.85|118.8|118.7|52629
1607697200000|2020-12-11 14:33:20|118.85|118.75|118.85|118.7|118.85|118.75|118.85|118.7|5254
1607697210000|2020-12-11 14:33:30|118.8|118.65|119.15|118.8|119.15|118.8|118.65|118.35|79435
1607697220000|2020-12-11 14:33:40|119.1|118.7|118.9|118.7|119.1|118.75|118.9|118.55|59550
1607697230000|2020-12-11 14:33:50|118.95|118.9|118.9|118.8|118.95|118.9|118.9|118.7|11762
1607697240000|2020-12-11 14:34:00|118.95|118.95|119.4|119.2|119.4|119.25|118.95|118.95|104987
1607697260000|2020-12-11 14:34:20|119.45|119.25|119.5|119.3|119.55|119.3|119.4|119.25|22488
1607697270000|2020-12-11 14:34:30|119.45|119.2|119.45|119.25|119.45|119.25|119.45|119.2|1944
1607697280000|2020-12-11 14:34:40|119.5|119.45|119.8|119.65|119.8|119.7|119.5|119.35|36507
1607697290000|2020-12-11 14:34:50|119.75|119.6|119.8|119.65|119.8|119.65|119.75|119.6|26158
1607697300000|2020-12-11 14:35:00|119.75|119.6|119.95|119.75|119.95|119.8|119.75|119.6|95485
1607697310000|2020-12-11 14:35:10|119.9||119.9||119.9||119.9||17301
1607697320000|2020-12-11 14:35:20|||||||||4140
1607697330000|2020-12-11 14:35:30|119.85|119.7|119.6|119.45|119.85|119.7|119.55|119.4|97479
1607697340000|2020-12-11 14:35:40|119.55|119.4|119.5|119.35|119.55|119.45|119.45|119.35|32236
1607697350000|2020-12-11 14:35:50|119.45|119.3|119.35|119.2|119.45|119.35|119.35|119.2|18380
1607697360000|2020-12-11 14:36:00|119.4|119.35|119.4|119.25|119.4|119.35|119.4|119.25|33863
1607697370000|2020-12-11 14:36:10|119.35|119.2|119.35|119.2|119.35|119.2|119.35|119.2|1534
1607697380000|2020-12-11 14:36:20|119.3|119.15|119.15|119|119.3|119.15|119.1|119|53409
1607697390000|2020-12-11 14:36:30|119.1|119.05|119.1|118.95|119.15|119.05|119.05|118.95|30001
1607697400000|2020-12-11 14:36:40|119.05|119|119.1|119|119.1|119|119.05|119|21153
1607697410000|2020-12-11 14:36:50|119.15|119.05|119.05|118.95|119.2|119.1|119.05|118.95|57112
1607697420000|2020-12-11 14:37:00|119|118.9|118.95|118.75|119|118.9|118.85|118.7|46007
1607697430000|2020-12-11 14:37:10||118.7||118.75||118.75||118.7|14894
1607697440000|2020-12-11 14:37:20|118.75|118.7|118.8|118.65|119.1|118.95|118.75|118.65|64224
1607697450000|2020-12-11 14:37:30|118.85|118.8|118.75|118.6|118.9|118.8|118.55|118.5|134598
1607697460000|2020-12-11 14:37:40||118.55||118.65||118.65||118.5|16797
1607697470000|2020-12-11 14:37:50|118.8|118.75|119.15|119.05|119.2|119.05|118.8|118.65|38580
1607697480000|2020-12-11 14:38:00|119.2|119.1|119.2|119.1|119.25|119.1|119.2|119.05|9540
1607697490000|2020-12-11 14:38:10|||||||||4163
1607697500000|2020-12-11 14:38:20|119.25|119.15|119.25|119.15|119.3|119.2|119.25|119.15|42614
1607697510000|2020-12-11 14:38:30|119.3|119.2|119.25|119.1|119.3|119.2|119.25|119.1|14484
1607697520000|2020-12-11 14:38:40|119.3|119.15|119.3|119.15|119.3|119.15|119.25|119.1|2931
1607697530000|2020-12-11 14:38:50|119.25|119.1|119.4|119.2|119.4|119.2|119.2|119.1|30994
1607697540000|2020-12-11 14:39:00|119.35||119.4||119.4||119.35||7795
1607697550000|2020-12-11 14:39:10|119.35||119.4||119.4||119.35||1434
1607697560000|2020-12-11 14:39:20|119.35||119.3||119.35||119.3||150
1607697570000|2020-12-11 14:39:30||119.25||119.25||119.25||119.2|10481
1607697580000|2020-12-11 14:39:40|119.25|119.2|119.15|119.05|119.25|119.2|119.15|119|30553
1607697590000|2020-12-11 14:39:50|119.1|119|118.9|118.75|119.1|119|118.9|118.7|104896
1607697600000|2020-12-11 14:40:00|118.95|118.9|119.05|118.95|119.05|118.95|118.95|118.75|34663
1607697610000|2020-12-11 14:40:10|119.15|119|119.1|118.95|119.15|119.05|119.1|118.95|13197
1607697620000|2020-12-11 14:40:20|119.15|119.1|119.25|119.1|119.25|119.1|119.15|119.1|7174
1607697630000|2020-12-11 14:40:30|119.2|119.15|119.2|119.1|119.25|119.2|119.2|119.1|13677
1607697640000|2020-12-11 14:40:40|119.25|119.15|119.3|119.15|119.3|119.25|119.25|119.1|10582
1607697650000|2020-12-11 14:40:50|119.35|119.3|119.45|119.35|119.45|119.35|119.3|119.15|24153
1607697660000|2020-12-11 14:41:00|119.5|119.4|119.5|119.4|119.55|119.4|119.5|119.35|21811
1607697670000|2020-12-11 14:41:10|119.55|119.45|119.55|119.4|119.7|119.65|119.5|119.4|126850
1607697680000|2020-12-11 14:41:20|119.5|119.35|119.5|119.35|119.55|119.5|119.45|119.3|98564
1607697690000|2020-12-11 14:41:30|119.45|119.3|119.45|119.3|119.5|119.45|119.45|119.3|8335
1607697710000|2020-12-11 14:41:50|119.4|119.25|119.3|119.15|119.45|119.25|119.3|119.15|28627
1607697720000|2020-12-11 14:42:00|119.25||119.25||119.25||119.25||25698
1607697730000|2020-12-11 14:42:10|119.3|119.2|119.35|119.2|119.35|119.25|119.3|119.15|3722
1607697750000|2020-12-11 14:42:30|119.25|119.25|119.35|119.2|119.35|119.25|119.25|119.2|6962
1607697760000|2020-12-11 14:42:40|119.3|119.15|119.35|119.25|119.35|119.25|119.3|119.15|6005
1607697770000|2020-12-11 14:42:50||119.3||119.3||119.3||119.3|4327
1607697780000|2020-12-11 14:43:00|119.4|119.25|119.45|119.3|119.45|119.35|119.4|119.25|65550
1607697790000|2020-12-11 14:43:10|119.5|119.35|119.55|119.45|119.6|119.45|119.5|119.3|25501
1607697800000|2020-12-11 14:43:20|119.5|119.4|119.45|119.3|119.5|119.4|119.45|119.3|4626
1607697810000|2020-12-11 14:43:30|119.4|119.25|119.5|119.3|119.55|119.45|119.4|119.25|24674
1607697820000|2020-12-11 14:43:40|119.55|119.5|119.5|119.35|119.55|119.5|119.5|119.3|2699
1607697830000|2020-12-11 14:43:50|119.55|119.4|119.5|119.4|119.55|119.5|119.5|119.4|8759
1607697840000|2020-12-11 14:44:00|119.55|119.45|119.55|119.45|119.7|119.65|119.55|119.45|49117
1607697850000|2020-12-11 14:44:10|119.6|119.5|119.55|119.45|119.65|119.55|119.55|119.45|16702
1607697860000|2020-12-11 14:44:20|119.6|119.55|119.6|119.45|119.6|119.55|119.6|119.45|23345
1607697870000|2020-12-11 14:44:30|119.65|119.5|119.65|119.5|119.65|119.5|119.6|119.5|32106
1607697880000|2020-12-11 14:44:40|||||||||4760
1607697890000|2020-12-11 14:44:50|119.6|119.45|119.45|119.35|119.6|119.45|119.45|119.35|20266
1607697900000|2020-12-11 14:45:00|119.4|119.3|119.45|119.35|119.45|119.4|119.4|119.3|21415
1607697910000|2020-12-11 14:45:10||119.3||119.35||119.35||119.3|1730
1607697920000|2020-12-11 14:45:20|119.5|119.4|119.55|119.45|119.55|119.45|119.5|119.4|31723
1607697930000|2020-12-11 14:45:30|119.6|119.4|119.85|119.7|119.85|119.75|119.6|119.4|31706
1607697940000|2020-12-11 14:45:40|119.8|119.75|119.95|119.8|119.95|119.9|119.8|119.65|44908
1607697950000|2020-12-11 14:45:50|119.9|119.75|119.85|119.75|119.9|119.75|119.85|119.75|59378
1607697960000|2020-12-11 14:46:00|119.9|119.8|119.85|119.75|119.9|119.8|119.85|119.75|13722
1607697970000|2020-12-11 14:46:10|119.8|119.7|119.75|119.6|119.8|119.7|119.7|119.55|26575
1607697980000|2020-12-11 14:46:20|119.7|119.65|119.7|119.55|119.7|119.65|119.7|119.5|2621
1607697990000|2020-12-11 14:46:30|119.75|119.6|119.75|119.65|119.75|119.65|119.7|119.6|16397
1607698000000|2020-12-11 14:46:40||119.7||119.7||119.7||119.7|18433
1607698010000|2020-12-11 14:46:50|||||||||97477
1607698020000|2020-12-11 14:47:00|119.6|119.65|119.7|119.55|119.75|119.7|119.6|119.55|112214
1607698030000|2020-12-11 14:47:10|119.65|119.6|119.75|119.6|119.75|119.7|119.65|119.55|18423
1607698050000|2020-12-11 14:47:30|119.8|119.65|119.85|119.75|119.85|119.8|119.75|119.6|36805
1607698060000|2020-12-11 14:47:40|119.8|119.7|119.8|119.7|119.85|119.75|119.8|119.7|33809
1607698070000|2020-12-11 14:47:50|||||||||12504
1607698080000|2020-12-11 14:48:00|119.85|119.75|119.75|119.65|119.85|119.75|119.75|119.65|28021
1607698090000|2020-12-11 14:48:10|119.7|119.6|119.55|119.45|119.75|119.7|119.55|119.45|44032
1607698100000|2020-12-11 14:48:20|119.5|119.4|119.4|119.3|119.5|119.4|119.4|119.3|28557
1607698110000|2020-12-11 14:48:30||119.35||119.3||119.35||119.3|5826
1607698120000|2020-12-11 14:48:40|119.35|119.25|119.35|119.25|119.4|119.25|119.35|119.25|11942
1607698130000|2020-12-11 14:48:50|119.4|119.3|119.55|119.4|119.55|119.4|119.4|119.3|37616
1607698140000|2020-12-11 14:49:00|119.45|119.45|119.45|119.25|119.55|119.45|119.45|119.25|9670
1607698150000|2020-12-11 14:49:10|119.5|119.3|119.55|119.4|119.55|119.45|119.5|119.25|17996
1607698160000|2020-12-11 14:49:20|119.5|119.35|119.5|119.25|119.5|119.35|119.5|119.25|2400
1607698170000|2020-12-11 14:49:30|||||||||6678
1607698190000|2020-12-11 14:49:50|119.45|119.3|119.2|119.1|119.45|119.3|119.2|119.1|57584
1607698200000|2020-12-11 14:50:00|119.15|119.05|119.1|118.95|119.15|119.05|119.05|118.9|32209
1607698210000|2020-12-11 14:50:10|||||||||170314
1607698220000|2020-12-11 14:50:20|119.15|119|119.05|118.85|119.2|119.15|118.85|118.8|240792
1607698230000|2020-12-11 14:50:30|||||||||15280
1607698240000|2020-12-11 14:50:40|119.1|119.05|119.45|119.35|119.45|119.4|119.1|118.85|44866
1607698250000|2020-12-11 14:50:50|119.5|119.4|119.45|119.25|119.5|119.4|119.4|119.25|25896
1607698260000|2020-12-11 14:51:00|119.5|119.3|119.55|119.35|119.55|119.35|119.5|119.3|7326
1607698270000|2020-12-11 14:51:10|119.5|119.4|119.55|119.4|119.55|119.5|119.5|119.4|11378
1607698280000|2020-12-11 14:51:20|119.5|119.35|119.5|119.3|119.55|119.4|119.5|119.3|1144
1607698290000|2020-12-11 14:51:30||119.35||119.35||119.35||119.35|24680
1607698300000|2020-12-11 14:51:40|119.55|119.4|119.7|119.6|119.7|119.6|119.55|119.4|38255
1607698310000|2020-12-11 14:51:50|119.75|119.65|119.75|119.65|119.75|119.7|119.7|119.55|11976
1607698320000|2020-12-11 14:52:00|119.7|119.6|119.65|119.55|119.75|119.6|119.6|119.45|19286
1607698330000|2020-12-11 14:52:10|119.6|119.45|119.45|119.3|119.6|119.5|119.45|119.3|32907
1607698340000|2020-12-11 14:52:20||119.25||119.25||119.25||119.25|5096
1607698350000|2020-12-11 14:52:30||119.3||119.3||119.3||119.3|12504
1607698360000|2020-12-11 14:52:40|119.5|119.35|119.45|119.3|119.6|119.4|119.45|119.3|20382
1607698370000|2020-12-11 14:52:50|119.5|119.35|119.4|119.25|119.6|119.55|119.35|119.25|47933
1607698380000|2020-12-11 14:53:00|119.35||119.35||119.35||119.35||6083
1607698390000|2020-12-11 14:53:10|119.3|119.2|119.35|119.25|119.35|119.25|119.25|119.2|73310
1607698400000|2020-12-11 14:53:20|119.4|119.3|119.45|119.35|119.45|119.35|119.4|119.3|23106
1607698410000|2020-12-11 14:53:30|119.5|119.4|119.5|119.4|119.5|119.4|119.5|119.4|20089
1607698430000|2020-12-11 14:53:50|119.45|119.35|119.35|119.2|119.45|119.35|119.35|119.2|51910
1607698440000|2020-12-11 14:54:00|119.4|119.25|119.4|119.25|119.4|119.35|119.4|119.25|15712
1607698450000|2020-12-11 14:54:10|||||||||9467
1607698460000|2020-12-11 14:54:20|119.35|119.2|119.25|119.15|119.35|119.2|119.25|119.15|43827
1607698470000|2020-12-11 14:54:30|119.2|119.1|119.25|119.15|119.25|119.2|119.05|119|33824
1607698480000|2020-12-11 14:54:40|119.3|119.2|119.45|119.35|119.45|119.35|119.3|119.2|14246
1607698490000|2020-12-11 14:54:50|119.4|119.3|119.3|119.15|119.4|119.3|119.25|119.15|30420
1607698500000|2020-12-11 14:55:00|119.25|119.2|119.3|119.2|119.3|119.2|119.25|119.2|13355
1607698520000|2020-12-11 14:55:20|119.35|119.15|119.35|119.25|119.35|119.3|119.3|119.15|17666
1607698530000|2020-12-11 14:55:30|119.4|119.3|119.7|119.6|119.7|119.6|119.4|119.3|48459
1607698540000|2020-12-11 14:55:40|119.65|119.55|119.65|119.55|119.65|119.55|119.65|119.55|5080
1607698550000|2020-12-11 14:55:50|119.7|119.6|119.7|119.6|119.7|119.6|119.7|119.6|3233
1607698560000|2020-12-11 14:56:00|119.65|119.55|119.65|119.55|119.7|119.6|119.65|119.55|3566
1607698570000|2020-12-11 14:56:10|119.7|119.6|119.65|119.55|119.7|119.6|119.65|119.55|23115
1607698580000|2020-12-11 14:56:20|119.7|119.65|119.7|119.55|119.7|119.65|119.65|119.55|23792
1607698590000|2020-12-11 14:56:30|119.65|119.5|119.6|119.5|119.7|119.5|119.6|119.5|8444
1607698600000|2020-12-11 14:56:40|119.65|119.6|119.7|119.55|119.7|119.65|119.65|119.5|16878
1607698610000|2020-12-11 14:56:50|119.65|119.6|119.65|119.5|119.65|119.6|119.65|119.5|11342
1607698620000|2020-12-11 14:57:00|119.7|119.65|119.85|119.75|119.85|119.75|119.7|119.55|48231
1607698630000|2020-12-11 14:57:10|119.8|119.7|119.8|119.65|119.85|119.7|119.8|119.65|3815
1607698640000|2020-12-11 14:57:20|119.85|119.6|119.7|119.55|119.85|119.6|119.7|119.55|12774
1607698650000|2020-12-11 14:57:30|119.65|119.5|119.55|119.45|119.65|119.5|119.55|119.45|13550
1607698660000|2020-12-11 14:57:40|||||||||5000
1607698670000|2020-12-11 14:57:50|||||||||7836
1607698680000|2020-12-11 14:58:00|119.5|119.4|119.45|119.35|119.5|119.4|119.45|119.35|108291
1607698690000|2020-12-11 14:58:10||119.3||119.3||119.3||119.3|5895
1607698700000|2020-12-11 14:58:20||119.35||119.3||119.35||119.3|1915
1607698710000|2020-12-11 14:58:30|||||||||1408
1607698720000|2020-12-11 14:58:40||119.35||119.35||119.35||119.3|11572
1607698730000|2020-12-11 14:58:50|119.5|119.4|119.5|119.4|119.5|119.4|119.45|119.4|1363
1607698740000|2020-12-11 14:59:00|||||||||100
1607698750000|2020-12-11 14:59:10|119.45|119.35|119.5|119.35|119.5|119.35|119.45|119.3|11861
1607698770000|2020-12-11 14:59:30|119.45||119.45||119.45||119.45||8523
1607698780000|2020-12-11 14:59:40|119.4|119.3|119.35|119.3|119.4|119.35|119.35|119.3|5855
1607698790000|2020-12-11 14:59:50|119.4|119.35|119.45|119.35|119.45|119.35|119.35|119.3|31453
1607698800000|2020-12-11 15:00:00|119.55|119.45|119.55|119.35|119.55|119.45|119.4|119.35|35014
1607698820000|2020-12-11 15:00:20|119.5||119.5||119.5||119.5||412
1607698830000|2020-12-11 15:00:30|119.55|119.4|119.55|119.4|119.55|119.45|119.5|119.4|11581
1607698840000|2020-12-11 15:00:40||119.45||119.45||119.45||119.45|180
1607698850000|2020-12-11 15:00:50|119.6|119.5|119.65|119.5|119.65|119.6|119.6|119.5|38672
1607698860000|2020-12-11 15:01:00|||||||||10616
1607698880000|2020-12-11 15:01:20|||||||||20796
1607698890000|2020-12-11 15:01:30|119.6|119.55|119.7|119.55|119.7|119.55|119.6|119.5|34436
1607698900000|2020-12-11 15:01:40|119.75|119.6|119.8|119.65|119.8|119.7|119.75|119.6|26652
1607698910000|2020-12-11 15:01:50|119.75||119.75||119.75||119.75||0
1607698920000|2020-12-11 15:02:00|||||||||22874
1607698930000|2020-12-11 15:02:10|||||||||9163
1607698940000|2020-12-11 15:02:20|119.8|119.75|119.9|119.8|119.9|119.85|119.8|119.65|62567
1607698950000|2020-12-11 15:02:30|119.85|119.75|119.9|119.7|119.9|119.75|119.75|119.65|118691
1607698960000|2020-12-11 15:02:40|119.85||119.85||119.85||119.85||0
1607698970000|2020-12-11 15:02:50||119.8||119.8||119.8||119.7|4576
1607698980000|2020-12-11 15:03:00|119.9|119.85|119.65|119.55|119.95|119.85|119.65|119.55|61884
1607698990000|2020-12-11 15:03:10|119.7|119.6|119.8|119.7|119.8|119.7|119.7|119.6|24252
1607699000000|2020-12-11 15:03:20|119.75|119.65|119.75|119.6|119.75|119.65|119.75|119.55|5029
1607699010000|2020-12-11 15:03:30|||||||||42494
1607699020000|2020-12-11 15:03:40|119.7||119.7||119.8||119.7||836
1607699030000|2020-12-11 15:03:50|119.65|119.55|119.5|119.45|119.65|119.55|119.5|119.45|59366
1607699040000|2020-12-11 15:04:00|119.45|119.4|119.5|119.4|119.5|119.4|119.45|119.4|11008
1607699050000|2020-12-11 15:04:10||119.35||119.3||119.35||119.3|927
1607699060000|2020-12-11 15:04:20|119.4|119.35|119.4|119.3|119.4|119.35|119.4|119.3|3949
1607699070000|2020-12-11 15:04:30|119.5|119.35|119.45|119.35|119.5|119.4|119.4|119.3|12237
1607699080000|2020-12-11 15:04:40|119.4|119.3|119.4|119.2|119.4|119.3|119.3|119.2|59454
1607699090000|2020-12-11 15:04:50|119.35|119.15|119.3|119.15|119.35|119.15|119.2|119.15|24657
1607699100000|2020-12-11 15:05:00|119.25|119.1|119.25|119.1|119.25|119.15|119.2|119.1|28688
1607699110000|2020-12-11 15:05:10||119.15||119.15||119.15||119.1|9317
1607699120000|2020-12-11 15:05:20|119.3|119.2|119.35|119.25|119.35|119.3|119.3|119.2|41135
1607699130000|2020-12-11 15:05:30|119.4|119.3|119.45|119.35|119.5|119.35|119.4|119.3|18704
1607699140000|2020-12-11 15:05:40|119.4|119.25|119.3|119.15|119.4|119.25|119.3|119.15|2950
1607699150000|2020-12-11 15:05:50|119.25|119.25|119.3|119.2|119.3|119.25|119.25|119.15|7721
1607699160000|2020-12-11 15:06:00|119.35|119.25|119.5|119.4|119.5|119.4|119.35|119.2|13103
1607699170000|2020-12-11 15:06:10|119.45|119.3|119.4|119.3|119.45|119.3|119.4|119.3|5013
1607699180000|2020-12-11 15:06:20|119.45|119.35|119.45|119.35|119.45|119.35|119.45|119.35|1000
1607699190000|2020-12-11 15:06:30||119.4||119.4||119.4||119.35|421
1607699200000|2020-12-11 15:06:40|119.5||119.5||119.5||119.45||13469
1607699210000|2020-12-11 15:06:50||119.45||119.45||119.45||119.45|1173
1607699220000|2020-12-11 15:07:00|119.55|119.5|119.75|119.55|119.75|119.55|119.55|119.5|28910
1607699230000|2020-12-11 15:07:10|119.8|119.6|119.75|119.5|119.8|119.65|119.75|119.5|12917
1607699240000|2020-12-11 15:07:20|119.7|119.45|119.65|119.45|119.7|119.45|119.65|119.45|736
1607699250000|2020-12-11 15:07:30|119.6|119.4|119.6|119.45|119.6|119.45|119.55|119.4|125
1607699260000|2020-12-11 15:07:40|119.55|119.4|119.55|119.35|119.55|119.4|119.55|119.35|9710
1607699270000|2020-12-11 15:07:50|||||||||367
1607699280000|2020-12-11 15:08:00|119.5||119.5||119.5||119.5||555
1607699290000|2020-12-11 15:08:10|119.45||119.45||119.45||119.45||16710
1607699300000|2020-12-11 15:08:20|119.4|119.3|119.4|119.3|119.4|119.3|119.4|119.3|4985
1607699310000|2020-12-11 15:08:30|119.35|119.25|119.35|119.2|119.4|119.3|119.35|119.2|6433
1607699320000|2020-12-11 15:08:40|119.3|119.25|119.45|119.3|119.45|119.3|119.3|119.25|41709
1607699350000|2020-12-11 15:09:10|119.4|119.25|119.45|119.3|119.45|119.4|119.35|119.25|74925
1607699360000|2020-12-11 15:09:20|||||||||2625
1607699370000|2020-12-11 15:09:30|119.4|119.35|119.4|119.3|119.4|119.35|119.4|119.3|10330
1607699380000|2020-12-11 15:09:40|119.45||119.35||119.45||119.35||853
1607699390000|2020-12-11 15:09:50|119.3|119.25|119.3|119.2|119.35|119.25|119.3|119.2|48568
1607699410000|2020-12-11 15:10:10||119.15||119.15||119.15||119.15|291
1607699420000|2020-12-11 15:10:20|119.25|119.2|119.25|119.1|119.3|119.25|119.15|119.1|30257
1607699430000|2020-12-11 15:10:30|119.15|119.15|119.3|119.2|119.3|119.2|119.15|119.1|13498
1607699440000|2020-12-11 15:10:40|119.25|119.15|119.05|119|119.25|119.15|119.05|119|60229
1607699450000|2020-12-11 15:10:50|119|118.95|119|118.8|119.05|118.95|119|118.75|73993
1607699460000|2020-12-11 15:11:00|118.95|118.75|119|118.8|119|118.8|118.95|118.75|53000
1607699470000|2020-12-11 15:11:10|118.8|118.75|119.05|118.95|119.1|119|118.8|118.75|65356
1607699480000|2020-12-11 15:11:20|119.1|119|119|118.8|119.1|119.05|119|118.8|17387
1607699490000|2020-12-11 15:11:30|118.95||118.95||118.95||118.95||200
1607699500000|2020-12-11 15:11:40|118.9||118.95||118.95||118.9||4107
1607699510000|2020-12-11 15:11:50|||||||||2929
1607699520000|2020-12-11 15:12:00|||||||||8424
1607699530000|2020-12-11 15:12:10|119|118.85|119.45|119.2|119.5|119.35|119|118.85|88279
1607699540000|2020-12-11 15:12:20|119.4|119.3|119.5|119.3|119.5|119.3|119.4|119.2|15682
1607699550000|2020-12-11 15:12:30|119.45|119.25|119.45|119.3|119.45|119.3|119.45|119.25|0
1607699560000|2020-12-11 15:12:40|119.5|119.35|119.55|119.4|119.65|119.5|119.5|119.35|13708
1607699570000|2020-12-11 15:12:50||119.35||119.35||119.35||119.35|10000
1607699580000|2020-12-11 15:13:00|||||||||1657
1607699590000|2020-12-11 15:13:10|||||||||40
1607699600000|2020-12-11 15:13:20|||||||||22246
1607699610000|2020-12-11 15:13:30||119.4||119.4||119.4||119.4|9657
1607699620000|2020-12-11 15:13:40|119.5|119.35|119.35|119.3|119.5|119.35|119.35|119.25|12620
1607699630000|2020-12-11 15:13:50|119.3|119.25|119.3|119.2|119.3|119.25|119.3|119.2|5523
1607699640000|2020-12-11 15:14:00|119.35|119.25|119.55|119.35|119.55|119.35|119.35|119.2|45241
1607699650000|2020-12-11 15:14:10|119.6|119.4|119.45|119.3|119.6|119.45|119.45|119.3|5116
1607699660000|2020-12-11 15:14:20|||||||||2008
1607699670000|2020-12-11 15:14:30|119.4|119.25|119.35|119.2|119.4|119.25|119.35|119.15|15
1607699680000|2020-12-11 15:14:40||119.25||119.25||119.25||119.25|2200
1607699690000|2020-12-11 15:14:50|119.3|119.2|119.2|119.05|119.3|119.2|119.2|119.05|12902
1607699700000|2020-12-11 15:15:00|119.15|119.1|119.2|119.1|119.2|119.1|119.15|119.1|56490
1607699710000|2020-12-11 15:15:10|119.05|119.05|119.25|119.1|119.25|119.15|119.05|119|70644
1607699720000|2020-12-11 15:15:20|119.3|119.15|119.45|119.3|119.45|119.3|119.3|119.15|15365
1607699730000|2020-12-11 15:15:30||119.35||119.35||119.4||119.35|2000
1607699740000|2020-12-11 15:15:40||119.4||119.35||119.4||119.35|5793
1607699750000|2020-12-11 15:15:50|119.4|119.3|119.4|119.25|119.4|119.3|119.35|119.25|9897
1607699760000|2020-12-11 15:16:00||119.2||119.2||119.2||119.2|233
1607699770000|2020-12-11 15:16:10||119.25||119.2||119.25||119.2|4152
1607699790000|2020-12-11 15:16:30|||||||||822
1607699800000|2020-12-11 15:16:40||119.25||119.25||119.25||119.25|4259
1607699810000|2020-12-11 15:16:50|119.35|119.2|119.25|119.1|119.35|119.2|119.2|119.1|36028
1607699820000|2020-12-11 15:17:00|119.2|119.15|119.15|119.05|119.2|119.15|119.05|119|40470
1607699830000|2020-12-11 15:17:10|119.1|119|119|118.85|119.1|119|119|118.85|22355
1607699840000|2020-12-11 15:17:20|118.95||118.95||118.95||118.95||2193
1607699850000|2020-12-11 15:17:30|119|118.9|118.85|118.7|119|118.9|118.8|118.7|70770
1607699860000|2020-12-11 15:17:40|118.8|118.8|118.85|118.75|118.85|118.8|118.8|118.7|26225
1607699870000|2020-12-11 15:17:50|118.9||118.85||118.9||118.85||25921
1607699880000|2020-12-11 15:18:00|118.9|118.8|118.75|118.65|119|118.85|118.75|118.65|39914
1607699890000|2020-12-11 15:18:10|118.65|118.6|118.75|118.65|118.8|118.75|118.65|118.6|60407
1607699900000|2020-12-11 15:18:20|118.8|118.7|118.8|118.65|118.8|118.75|118.75|118.65|26849
1607699910000|2020-12-11 15:18:30|118.75|118.7|118.8|118.7|118.8|118.7|118.75|118.7|0
1607699920000|2020-12-11 15:18:40|118.85|118.75|119|118.85|119.05|118.9|118.85|118.7|21165
1607699930000|2020-12-11 15:18:50|||||||||653
1607699960000|2020-12-11 15:19:20|||||||||13105
1607699970000|2020-12-11 15:19:30|119.05|118.9|119.1|118.95|119.1|119|119|118.9|18583
1607699980000|2020-12-11 15:19:40|119.15|118.9|118.9|118.75|119.15|118.9|118.9|118.75|4426
1607699990000|2020-12-11 15:19:50|118.85||118.85||118.85||118.8||2000
1607700000000|2020-12-11 15:20:00|118.8|118.7|118.8|118.7|118.85|118.75|118.7|118.6|48390
1607700010000|2020-12-11 15:20:10||118.65||118.65||118.65||118.65|1411
1607700020000|2020-12-11 15:20:20||118.7||118.7||118.7||118.7|160
1607700030000|2020-12-11 15:20:30|118.85|118.75|118.85|118.7|118.85|118.75|118.8|118.7|2210
1607700040000|2020-12-11 15:20:40||118.75||118.75||118.75||118.7|2147
1607700050000|2020-12-11 15:20:50||118.7||118.7||118.7||118.65|450
1607700060000|2020-12-11 15:21:00|118.9|118.75|118.9|118.7|118.95|118.85|118.85|118.7|25350
1607700070000|2020-12-11 15:21:10|118.85|118.65|118.65|118.55|118.85|118.65|118.65|118.55|18306
1607700080000|2020-12-11 15:21:20|118.7|118.5|118.35|118.3|118.7|118.5|118.35|118.3|77683
1607700090000|2020-12-11 15:21:30|118.3|118.25|118.25|118.05|118.35|118.25|118.15|118.05|25381
1607700100000|2020-12-11 15:21:40|118.3|118.1|118.3|118.1|118.3|118.25|118.25|118.05|44842
1607700110000|2020-12-11 15:21:50|118.25|118.05|118.1|118|118.25|118.1|118.1|118|42610
1607700120000|2020-12-11 15:22:00|118.15|118.05|118.4|118.2|118.4|118.25|118.05|117.95|45160
1607700130000|2020-12-11 15:22:10|||||||||5109
1607700140000|2020-12-11 15:22:20|118.45||118.35||118.45||118.35||50635
1607700150000|2020-12-11 15:22:30|118.4|118.25|118.4|118.3|118.45|118.35|118.35|118.25|15964
1607700170000|2020-12-11 15:22:50|||||||||8781
1607700180000|2020-12-11 15:23:00|118.35|118.25|118.3|118.15|118.35|118.25|118.3|118.15|16131
1607700190000|2020-12-11 15:23:10|118.35|118.2|118.35|118.2|118.35|118.2|118.3|118.15|33987
1607700200000|2020-12-11 15:23:20|118.45|118.25|118.6|118.4|118.6|118.45|118.45|118.25|29561
1607700210000|2020-12-11 15:23:30|||||||||8717
1607700220000|2020-12-11 15:23:40|118.65||118.65||118.65||118.65||3610
1607700230000|2020-12-11 15:23:50|||||||||4124
1607700250000|2020-12-11 15:24:10|118.6|118.5|118.35|118.2|118.6|118.5|118.35|118.2|18262
1607700260000|2020-12-11 15:24:20||118.15||118.15||118.2||118.15|2706
1607700270000|2020-12-11 15:24:30||118.2||118.2||118.2||118.2|39980
1607700280000|2020-12-11 15:24:40|118.3|118.15|118.3|118.15|118.35|118.2|118.3|118.15|11477
1607700290000|2020-12-11 15:24:50|118.25|118.1|118.2|118.05|118.25|118.1|118.1|118|37336
1607700300000|2020-12-11 15:25:00|118.15|118|118.1|118|118.15|118.05|118.1|118|4413
1607700320000|2020-12-11 15:25:20|118.05|118.05|118.2|118|118.25|118.15|118.05|118|38816
1607700330000|2020-12-11 15:25:30|||||||||4200
1607700340000|2020-12-11 15:25:40||118.05||118.05||118.05||118.05|0
1607700350000|2020-12-11 15:25:50|||||||||7728
1607700360000|2020-12-11 15:26:00|||||||||21510
1607700370000|2020-12-11 15:26:10|118.15||118.15||118.15||118.15||4858
1607700380000|2020-12-11 15:26:20|118.2|118.1|118.15|118.05|118.2|118.15|118.15|118.05|5134
1607700390000|2020-12-11 15:26:30|118.1|118|118.15|118|118.15|118|118.05|117.95|17330
1607700410000|2020-12-11 15:26:50|||||||||900
1607700420000|2020-12-11 15:27:00|118.2|118.05|118.25|118.1|118.45|118.3|118.15|118.05|56701
1607700430000|2020-12-11 15:27:10|118.3|118.15|118.3|118.2|118.35|118.2|118.3|118.15|1266
1607700440000|2020-12-11 15:27:20|118.25|118.15|118.2|118.15|118.25|118.15|118.2|118.1|20615
1607700450000|2020-12-11 15:27:30|118.15|118.05|118.15|118|118.2|118.15|118.1|117.95|8363
1607700460000|2020-12-11 15:27:40|118.2|118.05|118.15|118.05|118.2|118.1|118.15|118|11435
1607700470000|2020-12-11 15:27:50|118.2|118.1|118.4|118.2|118.4|118.3|118.15|118.05|39973
1607700480000|2020-12-11 15:28:00|118.5|118.25|118.45|118.35|118.5|118.4|118.4|118.25|34244
1607700490000|2020-12-11 15:28:10|118.4|118.3|118.3|118.2|118.4|118.3|118.3|118.2|42954
1607700500000|2020-12-11 15:28:20|||||||||16949
1607700510000|2020-12-11 15:28:30|118.25|118.15|118.15|118.05|118.25|118.15|118.15|118.05|13196
1607700520000|2020-12-11 15:28:40||118||118||118||118|4000
1607700530000|2020-12-11 15:28:50|118.2|118.05|118.2|118.1|118.2|118.1|118.2|118.05|1410
1607700540000|2020-12-11 15:29:00|118.25|118.15|118.35|118.2|118.35|118.2|118.25|118.15|21848
1607700550000|2020-12-11 15:29:10|118.4|118.25|118.55|118.4|118.55|118.4|118.4|118.25|32518
1607700560000|2020-12-11 15:29:20|||||||||831
1607700570000|2020-12-11 15:29:30|||||||||5822
1607700580000|2020-12-11 15:29:40|118.5|118.35|118.5|118.3|118.5|118.35|118.4|118.3|40969
1607700590000|2020-12-11 15:29:50|118.45|118.35|118.45|118.3|118.45|118.35|118.45|118.3|19352
1607700600000|2020-12-11 15:30:00||118.35||118.35||118.35||118.35|5
1607700610000|2020-12-11 15:30:10|118.4|118.3|118.4|118.3|118.4|118.3|118.4|118.3|2000
1607700640000|2020-12-11 15:30:40|118.35|118.25|118.3|118.2|118.35|118.25|118.3|118.2|16036
1607700650000|2020-12-11 15:30:50|118.25||118.3||118.3||118.25||2159
1607700670000|2020-12-11 15:31:10|118.35|118.25|118.5|118.35|118.5|118.35|118.35|118.25|40622
1607700680000|2020-12-11 15:31:20|118.45|118.3|118.45|118.35|118.5|118.4|118.45|118.3|4650
1607700690000|2020-12-11 15:31:30|118.5|118.4|118.5|118.4|118.5|118.4|118.5|118.4|484
1607700700000|2020-12-11 15:31:40|118.55|118.45|118.55|118.45|118.55|118.45|118.5|118.4|16839
1607700710000|2020-12-11 15:31:50|118.6|118.5|118.55|118.45|118.65|118.5|118.55|118.4|37181
1607700720000|2020-12-11 15:32:00|118.65|118.5|118.65|118.5|118.65|118.5|118.65|118.5|2425
1607700730000|2020-12-11 15:32:10|118.7|118.55|118.65|118.5|118.7|118.6|118.65|118.5|16012
1607700740000|2020-12-11 15:32:20|118.6|118.45|118.45|118.35|118.6|118.45|118.45|118.35|42303
1607700750000|2020-12-11 15:32:30|118.4||118.4||118.4||118.4||2955
1607700770000|2020-12-11 15:32:50|118.45|118.4|118.55|118.45|118.6|118.45|118.4|118.35|28866
1607700780000|2020-12-11 15:33:00|||||||||3145
1607700790000|2020-12-11 15:33:10|118.5|118.4|118.55|118.4|118.55|118.45|118.45|118.35|29048
1607700800000|2020-12-11 15:33:20|||||||||9000
1607700810000|2020-12-11 15:33:30|118.6|118.45|118.7|118.55|118.7|118.6|118.6|118.45|83282
1607700820000|2020-12-11 15:33:40|118.65|118.6|118.65|118.45|118.65|118.6|118.65|118.45|14594
1607700840000|2020-12-11 15:34:00||118.5||118.5||118.5||118.5|8833
1607700850000|2020-12-11 15:34:10|||||||||1422
1607700870000|2020-12-11 15:34:30|118.6||118.6||118.6||118.6||250
1607700880000|2020-12-11 15:34:40|118.55|118.45|118.5|118.35|118.55|118.45|118.5|118.35|18360
1607700890000|2020-12-11 15:34:50|118.45||118.45||118.45||118.45||200
1607700900000|2020-12-11 15:35:00|118.4|118.3|118.4|118.3|118.45|118.4|118.4|118.3|80083
1607700910000|2020-12-11 15:35:10|118.35||118.35||118.35||118.35||3059
1607700920000|2020-12-11 15:35:20|118.4|118.25|118.3|118.15|118.4|118.25|118.3|118.15|37977
1607700930000|2020-12-11 15:35:30|118.25|118.1|118.25|118.15|118.3|118.2|118.2|118.1|16192
1607700940000|2020-12-11 15:35:40|118.2|118.1|118.1|118|118.2|118.1|118.1|118|24018
1607700950000|2020-12-11 15:35:50|118.05|117.95|118|117.9|118.1|117.95|118|117.9|20343
1607700960000|2020-12-11 15:36:00|117.95|117.85|118|117.95|118.05|117.95|117.95|117.85|20302
1607700970000|2020-12-11 15:36:10|118.05|118|118.05|117.95|118.1|118.05|118|117.95|49946
1607700980000|2020-12-11 15:36:20|117.95|117.9|117.85|117.75|117.95|117.9|117.8|117.75|25682
1607700990000|2020-12-11 15:36:30|117.8||117.85||117.85||117.8||6327
1607701000000|2020-12-11 15:36:40|||||||||2000
1607701010000|2020-12-11 15:36:50|117.8|117.8|117.8|117.7|117.95|117.8|117.8|117.7|92928
1607701020000|2020-12-11 15:37:00|117.85|117.75|117.7|117.55|117.95|117.75|117.65|117.55|151652
1607701030000|2020-12-11 15:37:10|117.8|117.6|117.7|117.55|117.8|117.65|117.7|117.55|20519
1607701040000|2020-12-11 15:37:20|117.65|117.6|117.65|117.5|117.7|117.6|117.55|117.4|12922
1607701060000|2020-12-11 15:37:40|||||||||2138
1607701070000|2020-12-11 15:37:50|117.6|117.4|117.55|117.35|117.6|117.4|117.55|117.35|7633
1607701080000|2020-12-11 15:38:00|117.5|117.3|117.35|117.2|117.5|117.35|117.35|117.2|14911
1607701090000|2020-12-11 15:38:10|117.25|117.15|117.3|117.15|117.35|117.25|117.25|117.15|28218
1607701100000|2020-12-11 15:38:20|117.25|117.1|117.2|117.1|117.25|117.15|117.15|117.05|44734
1607701110000|2020-12-11 15:38:30|117.15|117.05|117.1|117|117.2|117.1|117.1|117|17569
1607701120000|2020-12-11 15:38:40|||||||||4278
1607701130000|2020-12-11 15:38:50|117.05|117.05|117.15|117|117.2|117.15|117.05|117|60275
1607701140000|2020-12-11 15:39:00|||||||||18656
1607701150000|2020-12-11 15:39:10|||||||||839
1607701160000|2020-12-11 15:39:20|117.2|117.15|117.15|117.05|117.25|117.15|117.15|117|26815
1607701170000|2020-12-11 15:39:30|117.2|117.1|117.25|117.15|117.3|117.2|117.2|117.1|37874
1607701180000|2020-12-11 15:39:40|117.3|117.3|117.35|117.15|117.35|117.3|117.3|117.1|27767
1607701190000|2020-12-11 15:39:50|117.3||117.35||117.35||117.3||0
1607701200000|2020-12-11 15:40:00|117.4|117.25|117.35|117.25|117.45|117.3|117.35|117.25|23896
1607701210000|2020-12-11 15:40:10|117.4|117.3|117.45|117.3|117.45|117.3|117.4|117.3|4423
1607701220000|2020-12-11 15:40:20|117.4|117.35|117.4|117.3|117.45|117.35|117.4|117.3|27323
1607701230000|2020-12-11 15:40:30|117.2|117.25|117.15|117|117.35|117.25|117.15|117|212828
1607701240000|2020-12-11 15:40:40|117.1|117.05|117.15|117|117.2|117.05|117.1|117|39221
1607701250000|2020-12-11 15:40:50|117.2|117.05|117.25|117.15|117.3|117.2|117.2|117.05|8129
1607701260000|2020-12-11 15:41:00|117.3|117.2|117.25|117.15|117.3|117.2|117.25|117.15|11548
1607701270000|2020-12-11 15:41:10|117.3|117.2|117.3|117.1|117.35|117.25|117.3|117.1|3473
1607701280000|2020-12-11 15:41:20|117.25|117.05|117.05|116.9|117.25|117.05|117|116.9|98714
1607701290000|2020-12-11 15:41:30|117|116.85|117|116.9|117|116.9|117|116.85|4701
1607701300000|2020-12-11 15:41:40|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|5907
1607701310000|2020-12-11 15:41:50|117|116.9|117.25|117.1|117.3|117.1|117|116.9|48120
1607701320000|2020-12-11 15:42:00|117.35||117.3||117.35||117.3||1040
1607701330000|2020-12-11 15:42:10|117.35|117.15|117.4|117.3|117.45|117.3|117.35|117.15|21566
1607701340000|2020-12-11 15:42:20|117.35|117.25|117.35|117.2|117.45|117.3|117.35|117.15|10231
1607701350000|2020-12-11 15:42:30|||||||||1174
1607701360000|2020-12-11 15:42:40|||||||||170
1607701370000|2020-12-11 15:42:50|||||||||405
1607701380000|2020-12-11 15:43:00|117.3|117.15|117.2|117.05|117.35|117.2|117.2|117.05|63846
1607701390000|2020-12-11 15:43:10|117.15||117.15||117.15||117.15||0
1607701400000|2020-12-11 15:43:20|117.1|117|117.15|117.05|117.2|117.05|117.1|117|4692
1607701410000|2020-12-11 15:43:30|117.1|117|117.1|117|117.15|117|117.1|117|6371
1607701420000|2020-12-11 15:43:40|117.05|116.95|117|116.9|117.1|116.95|117|116.9|45280
1607701430000|2020-12-11 15:43:50|||||||||4581
1607701440000|2020-12-11 15:44:00|117.05|116.95|117.25|117.05|117.35|117.2|116.95|116.9|85218
1607701460000|2020-12-11 15:44:20||117.1||117.15||117.15||117.1|5755
1607701470000|2020-12-11 15:44:30|||||||||2558
1607701480000|2020-12-11 15:44:40|117.3|117.2|117.4|117.2|117.45|117.3|117.3|117.2|34292
1607701490000|2020-12-11 15:44:50|117.45|117.25|117.45|117.25|117.5|117.45|117.45|117.25|39484
1607701500000|2020-12-11 15:45:00|||||||||200
1607701510000|2020-12-11 15:45:10|117.5|117.3|117.65|117.5|117.65|117.5|117.5|117.3|7703
1607701520000|2020-12-11 15:45:20|117.7||117.7||117.7||117.7||0
1607701530000|2020-12-11 15:45:30|117.65||117.7||117.7||117.65||8845
1607701540000|2020-12-11 15:45:40|117.75|117.55|117.95|117.8|117.95|117.85|117.75|117.55|36177
1607701550000|2020-12-11 15:45:50|||||||||200
1607701560000|2020-12-11 15:46:00|118|117.95|118|117.8|118|117.95|117.95|117.8|11683
1607701570000|2020-12-11 15:46:10|||||||||2571
1607701580000|2020-12-11 15:46:20|117.95|117.9|117.8|117.65|117.95|117.9|117.8|117.65|47944
1607701590000|2020-12-11 15:46:30|117.85|117.8|118|117.9|118|117.9|117.85|117.7|56308
1607701600000|2020-12-11 15:46:40|118.05|117.95|118.05|117.9|118.1|118|118.05|117.9|10664
1607701610000|2020-12-11 15:46:50|118.1||118.1||118.1||118.1||1130
1607701620000|2020-12-11 15:47:00|118.05|117.95|118.1|117.95|118.1|118|118.05|117.95|16060
1607701630000|2020-12-11 15:47:10|118.05|117.9|118.05|117.85|118.05|117.9|117.9|117.8|36869
1607701650000|2020-12-11 15:47:30|118|117.8|117.95|117.8|118|117.8|117.95|117.7|8546
1607701660000|2020-12-11 15:47:40|117.9|117.75|117.85|117.75|117.9|117.8|117.85|117.7|10899
1607701680000|2020-12-11 15:48:00|117.8|117.7|117.7|117.6|117.8|117.7|117.7|117.6|68322
1607701690000|2020-12-11 15:48:10|117.65|117.5|117.8|117.65|117.8|117.65|117.6|117.5|86359
1607701700000|2020-12-11 15:48:20|||||||||2487
1607701720000|2020-12-11 15:48:40|117.75|117.6|117.7|117.6|117.75|117.6|117.65|117.55|21908
1607701730000|2020-12-11 15:48:50|||||||||1000
1607701740000|2020-12-11 15:49:00|117.75|117.65|117.7|117.6|117.8|117.7|117.7|117.6|21493
1607701750000|2020-12-11 15:49:10|117.65|117.55|117.9|117.75|117.9|117.75|117.65|117.5|18471
1607701760000|2020-12-11 15:49:20|117.95||117.95||117.95||117.95||0
1607701770000|2020-12-11 15:49:30|||||||||5000
1607701790000|2020-12-11 15:49:50|||||||||500
1607701800000|2020-12-11 15:50:00|117.9|117.85|117.95|117.9|117.95|117.9|117.9|117.85|17148
1607701820000|2020-12-11 15:50:20|118|117.95|118|117.9|118|117.95|118|117.9|12755
1607701830000|2020-12-11 15:50:30|118.05|118|118.2|118.05|118.2|118.05|118.05|118|29429
1607701840000|2020-12-11 15:50:40|118.25||118.2||118.25||118.2||8
1607701860000|2020-12-11 15:51:00|118.25|118.1|118.25|118.15|118.25|118.15|118.2|118.1|8908
1607701870000|2020-12-11 15:51:10|118.3|118.25|118.3|118.25|118.3|118.25|118.3|118.15|14676
1607701880000|2020-12-11 15:51:20|118.25|118.2|118.15|118|118.25|118.2|118.05|117.95|36727
1607701890000|2020-12-11 15:51:30|||||||||3040
1607701910000|2020-12-11 15:51:50|118.1|117.95|118.1|117.95|118.1|118|118.05|117.95|2835
1607701920000|2020-12-11 15:52:00|118.05|118|118.1|118|118.1|118|118.05|117.95|18802
1607701950000|2020-12-11 15:52:30|||||||||9170
1607701960000|2020-12-11 15:52:40|118.15|118.05|118.25|118.1|118.25|118.1|118.15|118.05|25797
1607701970000|2020-12-11 15:52:50|118.2||118.25||118.25||118.2||93
1607701980000|2020-12-11 15:53:00|118.2|118.15|118.25|118.15|118.25|118.15|118.2|118.15|9679
1607701990000|2020-12-11 15:53:10|||||||||419
1607702000000|2020-12-11 15:53:20|||||||||3083
1607702010000|2020-12-11 15:53:30|118.3|118.2|118.45|118.35|118.45|118.4|118.25|118.2|60537
1607702020000|2020-12-11 15:53:40|118.5|118.45|118.5|118.35|118.5|118.45|118.45|118.35|9088
1607702030000|2020-12-11 15:53:50|118.45|118.4|118.5|118.4|118.55|118.45|118.45|118.35|28288
1607702040000|2020-12-11 15:54:00|118.55|118.45|118.65|118.6|118.65|118.6|118.55|118.45|15212
1607702050000|2020-12-11 15:54:10|118.7|118.65|118.65|118.6|118.8|118.7|118.65|118.55|38165
1607702060000|2020-12-11 15:54:20|118.7|118.65|118.75|118.65|118.75|118.65|118.7|118.65|17886
1607702070000|2020-12-11 15:54:30|118.8|118.7|118.85|118.75|118.85|118.75|118.8|118.7|23763
1607702080000|2020-12-11 15:54:40|118.8|118.7|118.7|118.55|118.8|118.7|118.7|118.55|46673
1607702090000|2020-12-11 15:54:50|118.65|118.5|118.6|118.45|118.65|118.5|118.6|118.4|29537
1607702100000|2020-12-11 15:55:00|118.55|118.4|118.5|118.35|118.55|118.4|118.4|118.35|10812
1607702110000|2020-12-11 15:55:10|118.45||118.45||118.45||118.4||3695
1607702120000|2020-12-11 15:55:20|118.4|118.3|118.35|118.25|118.4|118.3|118.35|118.25|25420
1607702130000|2020-12-11 15:55:30|118.3|118.3|118.3|118.15|118.3|118.3|118.2|118.1|31789
1607702140000|2020-12-11 15:55:40|118.25||118.25||118.25||118.2||2200
1607702150000|2020-12-11 15:55:50|118.3|118.2|118.3|118.2|118.3|118.2|118.25|118.2|62844
1607702160000|2020-12-11 15:56:00|118.25|118.3|118.5|118.3|118.5|118.3|118.25|118.2|36789
1607702170000|2020-12-11 15:56:10|118.4|118.25|118.45|118.25|118.5|118.35|118.25|118.1|95468
1607702180000|2020-12-11 15:56:20|118.35|118.35|118.45|118.25|118.5|118.4|118.35|118.2|14400
1607702190000|2020-12-11 15:56:30|||||||||1672
1607702200000|2020-12-11 15:56:40|118.4|118.3|118.45|118.35|118.45|118.35|118.35|118.3|7113
1607702210000|2020-12-11 15:56:50|||||||||1433
1607702220000|2020-12-11 15:57:00|118.5|118.4|118.6|118.5|118.6|118.55|118.45|118.4|70284
1607702230000|2020-12-11 15:57:10|118.65|118.55|118.55|118.35|118.65|118.55|118.55|118.35|16628
1607702240000|2020-12-11 15:57:20|118.5|118.3|118.4|118.25|118.5|118.35|118.4|118.25|4841
1607702250000|2020-12-11 15:57:30|||||||||1000
1607702280000|2020-12-11 15:58:00|118.35|118.2|118.35|118.25|118.4|118.25|118.3|118.2|12150
1607702290000|2020-12-11 15:58:10|118.3||118.3||118.3||118.3||1628
1607702300000|2020-12-11 15:58:20||118.2||118.15||118.2||118.15|4728
1607702310000|2020-12-11 15:58:30|118.25||118.25||118.3||118.25||7182
1607702320000|2020-12-11 15:58:40|||||||||500
1607702330000|2020-12-11 15:58:50|118.2|118.1|118.25|118.2|118.3|118.25|118.2|118.1|20881
1607702340000|2020-12-11 15:59:00|118.3|118.25|118.4|118.25|118.4|118.25|118.3|118.25|29689
1607702350000|2020-12-11 15:59:10|118.45|118.2|118.35|118.25|118.45|118.25|118.3|118.2|12263
1607702360000|2020-12-11 15:59:20|118.4|118.35|118.35|118.25|118.4|118.35|118.3|118.25|3538
1607702370000|2020-12-11 15:59:30|118.3|118.2|118.3|118.2|118.3|118.2|118.3|118.2|2650
1607702380000|2020-12-11 15:59:40|118.25|118.15|118.15|118.05|118.3|118.2|118.15|118.05|39925
1607702390000|2020-12-11 15:59:50|118.1|118|118.2|118.05|118.2|118.15|118.1|118|33311
1607702400000|2020-12-11 16:00:00|118.25|118.2|118.55|118.45|118.55|118.45|118.25|118.2|58090
1607702410000|2020-12-11 16:00:10|118.5|118.4|118.2|118.05|118.5|118.4|118.15|118.05|72993
1607702420000|2020-12-11 16:00:20||118||118.1||118.1||118|2724
1607702450000|2020-12-11 16:00:50|118.15|118.15|118.3|118.15|118.35|118.2|118.15|118.15|9501
1607702460000|2020-12-11 16:01:00|||||||||2400
1607702470000|2020-12-11 16:01:10|||||||||632
1607702480000|2020-12-11 16:01:20|118.25|118.2|118.3|118.15|118.3|118.2|118.2|118.15|6183
1607702490000|2020-12-11 16:01:30|118.25||118.25||118.25||118.25||5296
1607702500000|2020-12-11 16:01:40|||||||||1508
1607702510000|2020-12-11 16:01:50|||||||||130
1607702520000|2020-12-11 16:02:00|||||||||42064
1607702530000|2020-12-11 16:02:10|118.3|118.2|118.4|118.25|118.4|118.25|118.3|118.15|34677
1607702540000|2020-12-11 16:02:20|118.45|118.4|118.45|118.35|118.5|118.4|118.4|118.3|75572
1607702550000|2020-12-11 16:02:30|118.4|118.3|118.45|118.35|118.45|118.35|118.4|118.3|19608
1607702560000|2020-12-11 16:02:40|||||||||3200
1607702570000|2020-12-11 16:02:50|||||||||800
1607702580000|2020-12-11 16:03:00|||||||||7938
1607702590000|2020-12-11 16:03:10|118.4|118.3|118.4|118.25|118.4|118.3|118.4|118.25|19623
1607702610000|2020-12-11 16:03:30|118.35|118.2|118.15|118.1|118.35|118.2|118.15|118.05|36499
1607702620000|2020-12-11 16:03:40|118.1|118.05|118.15|118.05|118.15|118.1|118.05|117.95|73001
1607702630000|2020-12-11 16:03:50|118.1|118|118.05|118|118.1|118|118|117.95|15734
1607702640000|2020-12-11 16:04:00|118.1|118.05|118.1|118|118.1|118.05|118.1|118|12637
1607702650000|2020-12-11 16:04:10|118.15|118.05|118.15|118.1|118.15|118.1|118.15|118.05|12329
1607702660000|2020-12-11 16:04:20|118.1|118|118.15|118|118.15|118.05|118.1|118|6441
1607702670000|2020-12-11 16:04:30|118.1|118.05|118.1|118|118.15|118.1|118.1|118|5388
1607702680000|2020-12-11 16:04:40|118.15|118.05|118.1|118|118.15|118.1|118.1|118|10266
1607702690000|2020-12-11 16:04:50||118.05||118||118.05||118|11706
1607702700000|2020-12-11 16:05:00|||||||||2663
1607702710000|2020-12-11 16:05:10|118.15|118.05|118.15|118.1|118.15|118.1|118.15|118.05|24226
1607702720000|2020-12-11 16:05:20||118.05||118.1||118.1||118.05|6288
1607702730000|2020-12-11 16:05:30|118.1|118.05|118.15|118.05|118.15|118.05|118.1|118.05|7140
1607702740000|2020-12-11 16:05:40||118.1||118.1||118.1||118.05|15767
1607702750000|2020-12-11 16:05:50|118.1|118.05|118.1|118|118.1|118.05|118.1|118|19095
1607702760000|2020-12-11 16:06:00|||||||||4502
1607702770000|2020-12-11 16:06:10|118.15|118.05|118.15|118.05|118.15|118.05|118.15|118.05|4935
1607702780000|2020-12-11 16:06:20|118.2|118.1|118.25|118.15|118.25|118.15|118.2|118.1|18509
1607702810000|2020-12-11 16:06:50|118.3|118.2|118.35|118.25|118.55|118.3|118.25|118.15|142146
1607702830000|2020-12-11 16:07:10|||||||||1075
1607702840000|2020-12-11 16:07:20|118.3|118.2|118.25|118.15|118.3|118.2|118.25|118.15|29947
1607702850000|2020-12-11 16:07:30|118.2|118.1|118.15|118.05|118.25|118.15|118.15|118.05|16087
1607702870000|2020-12-11 16:07:50|118.1|118|118.3|118.2|118.3|118.2|118.1|118|62629
1607702880000|2020-12-11 16:08:00|118.35|118.3|118.2|118.1|118.35|118.3|118.2|118.1|31951
1607702890000|2020-12-11 16:08:10|118.15|118.05|118.05|118|118.15|118.1|118.05|118|21798
1607702900000|2020-12-11 16:08:20|118|117.95|118|117.95|118.05|117.95|118|117.95|9057
1607702910000|2020-12-11 16:08:30|117.95|117.9|117.85|117.7|117.95|117.9|117.85|117.7|49215
1607702920000|2020-12-11 16:08:40|||||||||2445
1607702930000|2020-12-11 16:08:50|117.8|117.65|117.65|117.5|117.8|117.65|117.65|117.5|15256
1607702940000|2020-12-11 16:09:00|117.7|117.55|117.7|117.55|117.7|117.55|117.7|117.55|3571
1607702950000|2020-12-11 16:09:10|||||||||19350
1607702970000|2020-12-11 16:09:30|||||||||1750
1607702980000|2020-12-11 16:09:40|||||||||8446
1607702990000|2020-12-11 16:09:50|117.75|117.65|117.95|117.8|118|117.9|117.75|117.65|74048
1607703000000|2020-12-11 16:10:00|118|117.85|118|117.85|118|117.9|117.95|117.85|2275
1607703010000|2020-12-11 16:10:10|117.95|117.9|118|117.9|118|117.9|117.95|117.9|2940
1607703020000|2020-12-11 16:10:20|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.85|4051
1607703030000|2020-12-11 16:10:30|118|117.9|118|117.9|118|117.9|118|117.9|4838
1607703040000|2020-12-11 16:10:40|118.05|117.95|117.95|117.85|118.1|117.95|117.95|117.85|25274
1607703060000|2020-12-11 16:11:00|118|117.9|117.95|117.85|118|117.9|117.95|117.85|17711
1607703070000|2020-12-11 16:11:10|118|117.9|118.05|117.95|118.05|117.95|118|117.9|21674
1607703080000|2020-12-11 16:11:20|118|117.9|117.95|117.85|118.05|117.9|117.9|117.85|22845
1607703090000|2020-12-11 16:11:30|117.9|117.8|117.9|117.8|117.9|117.85|117.85|117.75|19028
1607703100000|2020-12-11 16:11:40||117.85||117.8||117.85||117.8|7290
1607703110000|2020-12-11 16:11:50|117.85|117.75|117.85|117.75|117.85|117.75|117.85|117.75|0
1607703120000|2020-12-11 16:12:00|117.9|117.8|117.9|117.8|117.9|117.85|117.9|117.8|14545
1607703130000|2020-12-11 16:12:10|||||||||1000
1607703140000|2020-12-11 16:12:20|117.85|117.75|117.9|117.8|117.9|117.8|117.85|117.7|3491
1607703150000|2020-12-11 16:12:30|117.95|117.85|118.1|118|118.1|118|117.95|117.85|46086
1607703160000|2020-12-11 16:12:40|118.05|118.05|118.1|118|118.1|118.05|118.05|118|15136
1607703170000|2020-12-11 16:12:50|||||||||10150
1607703180000|2020-12-11 16:13:00|118.05|118.05|118|117.9|118.1|118.05|117.95|117.9|23459
1607703190000|2020-12-11 16:13:10|117.95|117.85|117.95|117.85|117.95|117.85|117.95|117.8|3000
1607703200000|2020-12-11 16:13:20|118|117.9|118|117.9|118|117.9|117.95|117.9|6233
1607703210000|2020-12-11 16:13:30|||||||||456
1607703220000|2020-12-11 16:13:40|118.05|117.95|118.1|118|118.1|118|118.05|117.95|35969
1607703230000|2020-12-11 16:13:50|118.15|118.05|118.15|118|118.2|118.1|118.15|118|20416
1607703240000|2020-12-11 16:14:00||118.05||118||118.05||118|2866
1607703250000|2020-12-11 16:14:10|118.1|117.95|118.05|118|118.1|118|118.05|117.95|26159
1607703260000|2020-12-11 16:14:20|||||||||14782
1607703270000|2020-12-11 16:14:30|118.1|117.95|118.15|118|118.15|118.05|118.1|117.95|33779
1607703280000|2020-12-11 16:14:40|118.1|117.95|118|117.9|118.1|117.95|117.95|117.9|6437
1607703290000|2020-12-11 16:14:50|||||||||29639
1607703300000|2020-12-11 16:15:00|118.05|117.9|118.05|117.9|118.05|117.9|118.05|117.9|1790
1607703310000|2020-12-11 16:15:10|118|117.95|118.1|118|118.1|118|118|117.85|1099
1607703320000|2020-12-11 16:15:20|118.2|117.95|118.2|118|118.2|118|118.15|117.95|7678
1607703330000|2020-12-11 16:15:30|118.15|118.05|118.15|118|118.2|118.05|118.15|118|0
1607703340000|2020-12-11 16:15:40|118.1|117.95|118.15|118|118.15|118|118.1|117.95|0
1607703350000|2020-12-11 16:15:50|118.1|117.95|118.15|117.95|118.15|118|118.1|117.85|1575
1607703370000|2020-12-11 16:16:10|118.1|117.9|118.1|117.9|118.1|117.9|118.1|117.9|1343
1607703380000|2020-12-11 16:16:20|117.95|117.85|117.9|117.75|118|117.85|117.9|117.75|4765
1607703390000|2020-12-11 16:16:30|117.8|117.7|117.8|117.7|117.85|117.7|117.75|117.65|14134
1607703400000|2020-12-11 16:16:40|117.85|117.65|117.8|117.65|117.85|117.7|117.8|117.65|0
1607703410000|2020-12-11 16:16:50|117.85|117.7|117.85|117.7|117.85|117.7|117.8|117.65|0
1607703420000|2020-12-11 16:17:00|117.8|117.65|117.7|117.55|117.8|117.65|117.7|117.55|2549
1607703430000|2020-12-11 16:17:10|117.75|117.6|117.85|117.65|117.85|117.65|117.75|117.6|5
1607703440000|2020-12-11 16:17:20|117.8|117.6|117.8|117.6|117.85|117.65|117.8|117.6|0
1607703450000|2020-12-11 16:17:30|117.85|117.65|117.65|117.45|117.85|117.65|117.65|117.45|17113
1607703460000|2020-12-11 16:17:40|117.7|117.5|117.6|117.45|117.7|117.5|117.6|117.4|3470
1607703470000|2020-12-11 16:17:50|117.65|117.55|117.75|117.6|117.75|117.6|117.65|117.5|1900
1607703480000|2020-12-11 16:18:00|117.65|117.5|117.6|117.45|117.7|117.55|117.55|117.4|4604
1607703490000|2020-12-11 16:18:10|117.55|117.4|117.4|117.25|117.55|117.4|117.4|117.2|2582
1607703500000|2020-12-11 16:18:20|117.35|117.2|117.45|117.3|117.5|117.35|117.35|117.2|0
1607703510000|2020-12-11 16:18:30|117.5|117.35|117.45|117.25|117.5|117.35|117.4|117.25|0
1607703520000|2020-12-11 16:18:40|117.5|117.3|117.55|117.4|117.7|117.55|117.5|117.3|4604
1607703530000|2020-12-11 16:18:50|117.6|117.45|117.55|117.35|117.6|117.45|117.55|117.35|519
1607703540000|2020-12-11 16:19:00|117.6|117.4|117.6|117.45|117.6|117.45|117.55|117.4|0
1607703550000|2020-12-11 16:19:10|117.55|117.4|117.5|117.4|117.55|117.45|117.5|117.4|0
1607703560000|2020-12-11 16:19:20|117.55|117.45|117.7|117.55|117.7|117.55|117.55|117.45|6078
1607703570000|2020-12-11 16:19:30|117.65|117.5|117.75|117.6|117.75|117.6|117.65|117.5|2576
1607703580000|2020-12-11 16:19:40|117.7|117.55|117.7|117.55|117.75|117.6|117.65|117.5|780
1607703590000|2020-12-11 16:19:50|117.6|117.5|117.6|117.5|117.6|117.5|117.6|117.5|0
1607703600000|2020-12-11 16:20:00|117.65|117.55|117.8|117.6|117.8|117.6|117.55|117.4|8889
1607703610000|2020-12-11 16:20:10|117.75|117.55|117.75|117.55|117.75|117.55|117.75|117.55|0
1607703620000|2020-12-11 16:20:20|117.8|117.6|117.8|117.65|117.85|117.7|117.7|117.55|5041
1607703630000|2020-12-11 16:20:30|117.85|117.7|117.75|117.6|117.85|117.7|117.75|117.55|0
1607703640000|2020-12-11 16:20:40|117.7|117.55|117.8|117.6|117.85|117.65|117.7|117.55|2000
1607703650000|2020-12-11 16:20:50|117.85|117.65|117.8|117.6|117.85|117.65|117.8|117.6|0
1607703660000|2020-12-11 16:21:00|117.85|117.65|117.65|117.5|117.85|117.65|117.65|117.5|3449
1607703670000|2020-12-11 16:21:10|117.7|117.55|117.55|117.4|117.7|117.55|117.55|117.4|1462
1607703680000|2020-12-11 16:21:20|117.6|117.45|117.5|117.4|117.6|117.45|117.5|117.4|0
1607703690000|2020-12-11 16:21:30|117.55|117.35|117.45|117.35|117.55|117.4|117.45|117.3|1
1607703700000|2020-12-11 16:21:40|117.5|117.4|117.55|117.4|117.55|117.4|117.5|117.35|0
1607703710000|2020-12-11 16:21:50|117.5|117.35|117.55|117.4|117.6|117.45|117.5|117.35|2500
1607703720000|2020-12-11 16:22:00||117.35||117.35||117.35||117.35|0
1607703730000|2020-12-11 16:22:10|117.6|117.4|117.8|117.7|117.85|117.75|117.6|117.4|4877
1607703740000|2020-12-11 16:22:20|117.85|117.75|117.75|117.65|117.85|117.75|117.75|117.6|2002
1607703750000|2020-12-11 16:22:30|117.8|117.6|117.8|117.65|117.8|117.7|117.75|117.6|0
1607703760000|2020-12-11 16:22:40|117.75|117.6|117.85|117.65|117.85|117.65|117.75|117.6|1850
1607703770000|2020-12-11 16:22:50|117.8|117.7|117.8|117.65|117.8|117.7|117.75|117.6|2
1607703780000|2020-12-11 16:23:00|117.6|117.45|117.7|117.55|117.75|117.6|117.6|117.45|10542
1607703790000|2020-12-11 16:23:10|117.65|117.5|117.65|117.5|117.7|117.55|117.65|117.5|0
1607703800000|2020-12-11 16:23:20|117.7|117.55|117.6|117.5|117.7|117.55|117.55|117.4|7854
1607703810000|2020-12-11 16:23:30|117.55|117.45|117.55|117.4|117.6|117.45|117.55|117.4|0
1607703820000|2020-12-11 16:23:40|117.65|117.5|117.6|117.45|117.65|117.5|117.6|117.45|2
1607703840000|2020-12-11 16:24:00|117.65|117.5|117.6|117.45|117.65|117.5|117.5|117.35|6562
1607703850000|2020-12-11 16:24:10||117.4||117.4||117.4||117.4|0
1607703860000|2020-12-11 16:24:20||117.45||117.45||117.45||117.45|0
1607703880000|2020-12-11 16:24:40|117.65|117.5|117.65|117.5|117.7|117.55|117.65|117.45|3008
1607703890000|2020-12-11 16:24:50|117.7|117.55|117.6|117.5|117.7|117.55|117.6|117.45|1923
1607703900000|2020-12-11 16:25:00|117.65|117.55|117.7|117.55|117.7|117.55|117.6|117.45|6135
1607703910000|2020-12-11 16:25:10|117.6|117.45|117.5|117.35|117.65|117.5|117.5|117.35|2010
1607703920000|2020-12-11 16:25:20|117.55|117.4|117.6|117.45|117.6|117.45|117.55|117.4|0
1607703930000|2020-12-11 16:25:30|117.7|117.55|117.5|117.4|117.7|117.6|117.5|117.4|12775
1607703940000|2020-12-11 16:25:40|117.55|117.45|117.55|117.4|117.55|117.45|117.5|117.4|2000
1607703950000|2020-12-11 16:25:50|117.5|117.35|117.5|117.4|117.5|117.4|117.45|117.35|0
1607703970000|2020-12-11 16:26:10|117.45|117.35|117.4|117.25|117.5|117.4|117.4|117.25|710
1607703980000|2020-12-11 16:26:20|117.35|117.2|117.35|117.15|117.4|117.25|117.35|117.15|5057
1607703990000|2020-12-11 16:26:30|117.3|117.2|117.3|117.15|117.35|117.2|117.2|117.05|4175
1607704000000|2020-12-11 16:26:40|117.25|117.1|117.2|117.05|117.3|117.15|117.2|117.05|0
1607704010000|2020-12-11 16:26:50|117.25|117.1|117.3|117.15|117.3|117.15|117.2|117.1|603
1607704020000|2020-12-11 16:27:00|117.25|117.1|117.2|117.05|117.3|117.15|117.2|117.05|3675
1607704030000|2020-12-11 16:27:10|117.25|117.1|117.1|116.95|117.25|117.1|117.1|116.95|6277
1607704040000|2020-12-11 16:27:20|117.15|117|117.15|117|117.15|117|117.1|116.95|0
1607704050000|2020-12-11 16:27:30|117.1|116.95|117.2|117.05|117.25|117.1|117.1|116.95|0
1607704060000|2020-12-11 16:27:40|117.15|116.95|117.2|117.05|117.2|117.05|117.15|116.95|1137
1607704080000|2020-12-11 16:28:00|117.15|117|117.25|117.15|117.35|117.15|117.15|117|7682
1607704090000|2020-12-11 16:28:10|117.3|117.2|117.3|117.2|117.35|117.25|117.25|117.15|479
1607704100000|2020-12-11 16:28:20|117.35|117.25|117.4|117.25|117.45|117.3|117.35|117.15|9413
1607704110000|2020-12-11 16:28:30|117.35|117.2|117.35|117.2|117.45|117.25|117.35|117.2|10
1607704120000|2020-12-11 16:28:40|117.4|117.15|117.25|117.1|117.4|117.15|117.25|117.1|2060
1607704130000|2020-12-11 16:28:50|117.3|117.15|117.35|117.15|117.35|117.15|117.3|117.15|0
1607704140000|2020-12-11 16:29:00|117.4|117.3|117.3|117.2|117.45|117.35|117.25|117.15|3005
1607704150000|2020-12-11 16:29:10|117.25|117.15|117.3|117.2|117.4|117.25|117.25|117.1|800
1607704160000|2020-12-11 16:29:20|117.35|117.15|117.35|117.2|117.45|117.25|117.35|117.15|284
1607704170000|2020-12-11 16:29:30|117.4|117.25|117.5|117.35|117.5|117.35|117.4|117.25|5440
1607704180000|2020-12-11 16:29:40|117.45|117.3|117.35|117.15|117.45|117.3|117.35|117.15|14164
1607704190000|2020-12-11 16:29:50|117.4|117.2|117.5|117.25|117.5|117.25|117.35|117.15|951
1607932810000|2020-12-14 08:00:10|118.55|118.2|118.7|118.4|118.8|118.5|118.55|118.2|25991
1607932820000|2020-12-14 08:00:20|118.65|118.35|117.65|117.3|118.65|118.35|117.6|117.25|195796
1607932830000|2020-12-14 08:00:30|117.6|117.45|118.5|118.05|118.65|118.05|117.6|117.25|57752
1607932840000|2020-12-14 08:00:40|118.55|118.1|118.7|118.3|118.8|118.3|118.5|118.05|27533
1607932850000|2020-12-14 08:00:50|118.75|118.35|118.8|118.5|118.9|118.55|118.75|118.35|31128
1607932860000|2020-12-14 08:01:00|118.9|118.55|118.95|118.6|118.95|118.8|118.8|118.55|43092
1607932870000|2020-12-14 08:01:10|118.9|118.65|118.2|117.9|118.9|118.7|118.15|117.9|89449
1607932880000|2020-12-14 08:01:20|118.25|117.95|118.9|118.5|118.9|118.5|118.25|117.95|42046
1607932890000|2020-12-14 08:01:30|118.85|118.45|118.8|118.35|118.85|118.45|118.45|118.15|82573
1607932900000|2020-12-14 08:01:40|118.75|118.4|119.3|119.1|119.3|119.1|118.75|118.4|70462
1607932910000|2020-12-14 08:01:50|119.4|119.15|119.8|119.55|119.8|119.55|119.35|119.1|30944
1607932920000|2020-12-14 08:02:00|119.9|119.6|120.3|119.95|120.3|120|119.3|119.1|91389
1607932930000|2020-12-14 08:02:10|120.4|120|121|120.65|121|120.65|120.4|120|12578
1607932940000|2020-12-14 08:02:20|120.95|120.5|119.4|118.6|120.95|120.5|118.2|117.5|73049
1607932950000|2020-12-14 08:02:30|119.5|118.65|119.85|119.2|119.9|119.2|119.5|118.65|26318
1607932960000|2020-12-14 08:02:40|120.05|119.25|120.9|119.95|121|120.7|120|119.25|44154
1607932970000|2020-12-14 08:02:50|||||||||29942
1607932980000|2020-12-14 08:03:00|120.95|119.8|121|118.8|121|119.8|118.85|118.25|86080
1607932990000|2020-12-14 08:03:10|120.95|118.85|120.9|119.1|120.95|119.1|120.75|118.85|37571
1607933000000|2020-12-14 08:03:20|120.85|119.15|120.85|119.3|120.85|119.3|120.85|119.15|12353
1607933010000|2020-12-14 08:03:30|120.8|119.35|119.8|118.65|121|120.4|119.8|118.6|59735
1607933020000|2020-12-14 08:03:40|119.75|118.7|119.9|119.3|121|119.8|119.45|118.7|35798
1607933030000|2020-12-14 08:03:50|119.85|119.2|119.95|119.45|120|119.45|119.85|119.2|30862
1607933040000|2020-12-14 08:04:00|119.9|119.35|119.65|119.1|119.9|119.5|119.2|119.05|15771
1607933050000|2020-12-14 08:04:10|119.7|119.2|120.5|119.9|120.65|120|119.7|119.2|71519
1607933060000|2020-12-14 08:04:20|120.55|119.95|123.9|122.05|124.45|122.05|120.55|119.95|254011
1607933070000|2020-12-14 08:04:30|123.85|122.1|123.2|122.5|124.45|122.65|121.05|119.8|99192
1607933080000|2020-12-14 08:04:40|123.15|122.45|121.8|121.15|123.15|122.45|121.65|121.1|38300
1607933090000|2020-12-14 08:04:50|||||||||16529
1607933100000|2020-12-14 08:05:00|121.75|121.1|120.8|120.15|121.75|121.1|120.8|120|29625
1607933110000|2020-12-14 08:05:10|120.85|120.2|120.95|120.4|121.55|121.2|120.85|120.2|115737
1607933120000|2020-12-14 08:05:20|121.05|120.45|121.4|121.05|121.4|121.05|120.95|120.45|53361
1607933130000|2020-12-14 08:05:30|121.6|120.95|121.95|121.3|122.1|121.4|121.6|120.95|4372
1607933140000|2020-12-14 08:05:40|122|121.35|121.45|120.75|123.05|122.1|121.45|120.7|24946
1607933150000|2020-12-14 08:05:50|121.4|120.8|121.55|121|121.55|121.1|120.7|120.05|4262
1607933160000|2020-12-14 08:06:00|121.5|121.05|121|120.45|121.5|121.05|120.95|120.4|28887
1607933170000|2020-12-14 08:06:10|121.05|120.5|121.45|120.85|121.65|121.05|121.05|120.5|57703
1607933180000|2020-12-14 08:06:20|121.4|120.8|121|120.4|121.4|120.8|120.95|120.4|67748
1607933190000|2020-12-14 08:06:30|121.05|120.45|120.35|119.85|121.4|120.8|120.35|119.8|18782
1607933200000|2020-12-14 08:06:40|120.4|119.9|121.05|120.5|121.4|121|120.4|119.9|29943
1607933210000|2020-12-14 08:06:50|121|120.45|121.35|120.75|121.4|121|120.9|120.35|46068
1607933220000|2020-12-14 08:07:00|121.3|120.8|121.3|120.8|121.3|120.8|121.3|120.8|30871
1607933230000|2020-12-14 08:07:10|121.35|120.9|121.6|121.25|121.65|121.3|121.35|120.9|23553
1607933240000|2020-12-14 08:07:20|121.55|121.15|121.3|120.75|121.65|121.35|121.25|120.7|9413
1607933250000|2020-12-14 08:07:30|121.25|120.95|121.05|120.6|121.3|120.95|121.05|120.55|5731
1607933260000|2020-12-14 08:07:40|121|120.55|121.1|120.55|121.1|120.55|120.85|120.4|27329
1607933270000|2020-12-14 08:07:50|121.05||121.05||121.05||121.05||71650
1607933280000|2020-12-14 08:08:00|121|120.5|120.85|120.5|121.05|120.65|120.85|120.45|35495
1607933290000|2020-12-14 08:08:10|121|120.45|121.15|120.65|121.2|120.75|121|120.4|14277
1607933300000|2020-12-14 08:08:20|121.1|120.6|121.05|120.7|121.1|120.7|120.9|120.5|13556
1607933310000|2020-12-14 08:08:30|121.2|120.65|121.35|120.95|121.4|120.95|121.2|120.6|124565
1607933320000|2020-12-14 08:08:40|121.4|121|121.35|120.9|121.7|121.35|121.2|120.85|75701
1607933330000|2020-12-14 08:08:50|||||||||21778
1607933340000|2020-12-14 08:09:00|||||||||2335
1607933350000|2020-12-14 08:09:10|121.45|120.95|121.1|120.75|121.45|121|121.05|120.65|13127
1607933360000|2020-12-14 08:09:20|121.05|120.7|120.85|120.45|121.05|120.7|120.8|120.3|28570
1607933370000|2020-12-14 08:09:30|120.8|120.4|120.65|120.35|120.8|120.4|120.65|120.3|32832
1607933380000|2020-12-14 08:09:40|120.7|120.4|119.95|119.55|120.75|120.45|119.55|119.4|86489
1607933390000|2020-12-14 08:09:50|119.9|119.5|119.95|119.4|120|119.7|119.45|119.15|54820
1607933400000|2020-12-14 08:10:00|119.9|119.3|119.5|119.15|119.9|119.3|119.45|119.15|12811
1607933410000|2020-12-14 08:10:10|119.55|119.2|119.95|119.6|120.1|119.65|119.55|119.15|36883
1607933420000|2020-12-14 08:10:20|119.9|119.65|120.05|119.6|120.3|119.9|119.8|119.6|17930
1607933430000|2020-12-14 08:10:30|120|119.5|120.45|120.15|120.5|120.15|119.8|119.5|10103
1607933440000|2020-12-14 08:10:40|120.4|120.05|120.15|119.75|120.4|120.05|120.15|119.7|7824
1607933450000|2020-12-14 08:10:50|120.1|119.7|119.95|119.6|120.1|119.7|119.95|119.6|10112
1607933460000|2020-12-14 08:11:00|119.9|119.5|120.1|119.8|120.15|119.8|119.75|119.35|12214
1607933470000|2020-12-14 08:11:10|120.15|119.85|120.05|119.6|120.15|119.9|119.95|119.5|92654
1607933480000|2020-12-14 08:11:20|120|119.5|119.85|119.45|120|119.5|119.85|119.4|5185
1607933490000|2020-12-14 08:11:30|119.9|119.5|120.1|119.65|120.1|119.65|119.9|119.5|37712
1607933500000|2020-12-14 08:11:40|120.05|119.7|120.05|119.65|120.4|120.15|120.05|119.65|46819
1607933510000|2020-12-14 08:11:50|120|119.6|119.95|119.55|120|119.6|119.85|119.4|21131
1607933520000|2020-12-14 08:12:00|120|119.6|120.15|119.9|120.4|120.2|120|119.6|22309
1607933530000|2020-12-14 08:12:10|120.1|119.75|120.15|119.7|120.2|119.75|120.05|119.7|24356
1607933540000|2020-12-14 08:12:20|120.1|119.75|119.95|119.55|120.1|119.75|119.95|119.5|5347
1607933550000|2020-12-14 08:12:30|119.9|119.5|119.9|119.45|119.95|119.5|119.85|119.4|9603
1607933560000|2020-12-14 08:12:40|119.85|119.7|119.85|119.45|119.85|119.7|119.85|119.4|13628
1607933570000|2020-12-14 08:12:50|119.9|119.65|120.15|119.85|120.3|120.05|119.9|119.65|14080
1607933580000|2020-12-14 08:13:00|120.2|119.9|120.2|119.9|120.2|119.9|120.2|119.9|4830
1607933590000|2020-12-14 08:13:10||119.95||119.95||119.95||119.95|58585
1607933600000|2020-12-14 08:13:20|120.25|120|120.45|120.2|120.5|120.2|120.2|120|65799
1607933610000|2020-12-14 08:13:30|120.5|120.3|120.55|120.3|120.55|120.35|120.5|120.3|5002
1607933620000|2020-12-14 08:13:40||120.35||120.25||120.35||120.2|3629
1607933630000|2020-12-14 08:13:50|120.5|120.2|120.65|120.45|120.75|120.45|120.5|120.1|12897
1607933640000|2020-12-14 08:14:00|120.8|120.5|120.85|120.45|120.9|120.55|120.8|120.4|4626
1607933650000|2020-12-14 08:14:10|120.9|120.6|121.05|120.6|121.2|120.75|120.9|120.6|1898
1607933660000|2020-12-14 08:14:20|121|120.65|120.65|120.25|121|120.65|120.65|120.2|16089
1607933670000|2020-12-14 08:14:30|120.6|120.2|120.55|120.15|120.6|120.2|120.55|120.1|2110
1607933680000|2020-12-14 08:14:40|120.6|120.4|120.9|120.45|120.9|120.45|120.6|120.4|5902
1607933690000|2020-12-14 08:14:50|120.85||120.85||120.85||120.85||0
1607933700000|2020-12-14 08:15:00|120.8||120.75||120.8||120.75||12203
1607933710000|2020-12-14 08:15:10|120.8|120.5|120.7|120.5|120.85|120.5|120.7|120.45|2912
1607933720000|2020-12-14 08:15:20|120.8|121|120.85|120.6|121.1|121|120.8|120.55|94130
1607933730000|2020-12-14 08:15:30|120.8|120.5|120.7|120.3|120.8|120.5|120.7|120.3|19148
1607933740000|2020-12-14 08:15:40|120.65|120.2|120.6|120.2|120.65|120.2|120.6|120.2|88
1607933750000|2020-12-14 08:15:50|||||||||834
1607933760000|2020-12-14 08:16:00|120.55|120.1|120.5|120.1|120.65|120.25|120.45|120.1|7453
1607933770000|2020-12-14 08:16:10|120.55|120.15|120.75|120.4|120.8|120.4|120.55|120.15|16231
1607933780000|2020-12-14 08:16:20|120.7|120.45|120.7|120.35|120.7|120.45|120.7|120.35|2875
1607933790000|2020-12-14 08:16:30|||||||||147
1607933800000|2020-12-14 08:16:40|120.65|120.3|120.4|120.1|120.65|120.3|120.4|120.1|17882
1607933810000|2020-12-14 08:16:50||120||120.05||120.05||120|40
1607933820000|2020-12-14 08:17:00|120.45|120.2|120.6|120.25|120.6|120.25|120.4|120.2|6840
1607933830000|2020-12-14 08:17:10|120.65|120.3|120.6|120.3|120.65|120.35|120.6|120.3|6187
1607933840000|2020-12-14 08:17:20|120.55|120.25|120.55|120.25|120.55|120.3|120.55|120.25|2273
1607933850000|2020-12-14 08:17:30|120.5|120.2|120.4|120.2|120.5|120.2|120.3|120.15|29678
1607933860000|2020-12-14 08:17:40|120.35|120.15|120.3|120.05|120.4|120.25|120.25|120.05|12921
1607933870000|2020-12-14 08:17:50|120.35|120.15|120.35|120.15|120.35|120.2|120.3|120.15|6957
1607933880000|2020-12-14 08:18:00|120.3|120.2|120.25|120|120.3|120.25|120.25|120|9109
1607933890000|2020-12-14 08:18:10|120.3|120.05|120.25|120.05|120.35|120.05|120.25|120.05|2235
1607933900000|2020-12-14 08:18:20|120.2|120|120.15|120|120.2|120|120.15|119.9|31704
1607933910000|2020-12-14 08:18:30|120.1|119.9|119.75|119.45|120.1|119.9|119.75|119.45|35918
1607933920000|2020-12-14 08:18:40|119.85|119.55|119.75|119.6|119.85|119.6|119.75|119.55|478
1607933930000|2020-12-14 08:18:50|||||||||18548
1607933940000|2020-12-14 08:19:00|||||||||2
1607933950000|2020-12-14 08:19:10|119.9|119.65|119.9|119.55|120.2|119.85|119.65|119.55|30465
1607933960000|2020-12-14 08:19:20|||||||||31641
1607933970000|2020-12-14 08:19:30||119.6||119.6||119.6||119.6|9314
1607933980000|2020-12-14 08:19:40|119.95|119.65|120|119.7|120|119.7|119.95|119.65|15036
1607933990000|2020-12-14 08:19:50|119.95||119.95||119.95||119.95||22931
1607934000000|2020-12-14 08:20:00|119.9|119.6|119.85|119.6|119.9|119.6|119.85|119.6|28305
1607934010000|2020-12-14 08:20:10||119.55||119.55||119.6||119.55|12646
1607934020000|2020-12-14 08:20:20|||||||||2917
1607934030000|2020-12-14 08:20:30|||||||||4023
1607934040000|2020-12-14 08:20:40|119.95|119.6|119.9|119.65|119.95|119.85|119.9|119.6|5147
1607934050000|2020-12-14 08:20:50|119.85|119.6|120|119.7|120.15|119.7|119.65|119.55|81570
1607934060000|2020-12-14 08:21:00|119.95||120.1||120.2||119.95||11871
1607934070000|2020-12-14 08:21:10|||||||||4135
1607934080000|2020-12-14 08:21:20|120.05|119.65|120|119.6|120.05|119.65|120|119.55|3360
1607934090000|2020-12-14 08:21:30|||||||||16632
1607934110000|2020-12-14 08:21:50|||||||||200
1607934120000|2020-12-14 08:22:00|||||||||30
1607934130000|2020-12-14 08:22:10|119.95|119.65|120|119.65|120|119.65|119.9|119.65|2127
1607934140000|2020-12-14 08:22:20|119.9|119.9|119.9|119.65|119.9|119.9|119.85|119.6|7324
1607934150000|2020-12-14 08:22:30|119.95|119.7|120|119.75|120|119.75|119.95|119.7|33448
1607934160000|2020-12-14 08:22:40|120.05|119.8|120.1|119.85|120.1|119.85|120.05|119.8|11758
1607934170000|2020-12-14 08:22:50|120.15|119.9|120.2|119.9|120.3|120.05|120.15|119.85|28012
1607934180000|2020-12-14 08:23:00|||||||||9851
1607934190000|2020-12-14 08:23:10|||||||||409
1607934200000|2020-12-14 08:23:20|120.1|119.85|120.1|119.85|120.15|120|120.1|119.8|45934
1607934210000|2020-12-14 08:23:30|120.15|119.95|120.05|119.85|120.15|120|120|119.8|14158
1607934220000|2020-12-14 08:23:40|120|119.8|120|119.8|120|119.8|120|119.8|8919
1607934230000|2020-12-14 08:23:50|120.05|119.75|120.1|119.8|120.1|119.8|120.05|119.75|4552
1607934240000|2020-12-14 08:24:00|120.05||120.05||120.1||120.05||19372
1607934250000|2020-12-14 08:24:10||119.75||120||120||119.75|80304
1607934260000|2020-12-14 08:24:20|120|119.9|119.9|119.65|120|119.9|119.9|119.65|7266
1607934270000|2020-12-14 08:24:30|119.95|119.7|119.9|119.65|119.95|119.7|119.9|119.65|14183
1607934280000|2020-12-14 08:24:40|||||||||4200
1607934290000|2020-12-14 08:24:50|119.95|119.7|119.9|119.65|119.95|119.7|119.9|119.65|941
1607934300000|2020-12-14 08:25:00||119.7||119.8||119.8||119.7|22444
1607934310000|2020-12-14 08:25:10|119.85|119.7|119.65|119.4|119.85|119.7|119.65|119.4|44071
1607934320000|2020-12-14 08:25:20|119.7|119.45|119.8|119.55|119.8|119.55|119.7|119.45|4180
1607934330000|2020-12-14 08:25:30|119.75||119.75||119.75||119.75||7271
1607934340000|2020-12-14 08:25:40|119.8|119.6|119.65|119.45|119.8|119.6|119.5|119.4|87401
1607934350000|2020-12-14 08:25:50|||||||||1546
1607934360000|2020-12-14 08:26:00||119.4||119.45||119.45||119.4|12433
1607934370000|2020-12-14 08:26:10|||||||||200
1607934380000|2020-12-14 08:26:20|||||||||5698
1607934410000|2020-12-14 08:26:50|||||||||15999
1607934420000|2020-12-14 08:27:00|119.7|119.5|119.85|119.65|119.85|119.75|119.7|119.5|54242
1607934430000|2020-12-14 08:27:10|119.8|119.6|119.7|119.55|119.8|119.6|119.7|119.55|8614
1607934440000|2020-12-14 08:27:20|119.75|119.6|119.85|119.6|119.85|119.6|119.75|119.6|160
1607934450000|2020-12-14 08:27:30|||||||||8139
1607934460000|2020-12-14 08:27:40|119.9||119.9||119.9||119.9||110
1607934470000|2020-12-14 08:27:50|||||||||4143
1607934480000|2020-12-14 08:28:00|120|119.7|119.95|119.7|120|119.7|119.95|119.7|89167
1607934490000|2020-12-14 08:28:10|120|120|120.1|119.85|120.1|120|120|119.75|25305
1607934500000|2020-12-14 08:28:20|120.15||120.1||120.15||120||2841
1607934510000|2020-12-14 08:28:30|||||||||500
1607934520000|2020-12-14 08:28:40|120.15|119.9|120.2|119.95|120.2|119.95|120.15|119.9|2128
1607934530000|2020-12-14 08:28:50|120.25|120|120.3|120.15|120.3|120.15|120|120|15775
1607934540000|2020-12-14 08:29:00|120.35|120.2|120.35|120.2|120.4|120.25|120.2|120|120848
1607934550000|2020-12-14 08:29:10|120.4|120.25|120.45|120.25|120.5|120.35|120.4|120.25|26940
1607934560000|2020-12-14 08:29:20|||||||||16646
1607934570000|2020-12-14 08:29:30|120.5|120.3|120.65|120.55|120.65|120.55|120.45|120.3|73399
1607934580000|2020-12-14 08:29:40|120.6|120.5|120.6|120.45|120.65|120.55|120.5|120.4|19140
1607934590000|2020-12-14 08:29:50|120.65|120.5|120.75|120.55|120.75|120.55|120.65|120.5|10028
1607934600000|2020-12-14 08:30:00|120.7|120.65|120.8|120.65|120.8|120.7|120.7|120.6|17654
1607934610000|2020-12-14 08:30:10|120.85|120.7|120.75|120.6|120.9|120.7|120.75|120.6|19734
1607934620000|2020-12-14 08:30:20|120.7|120.55|120.7|120.55|120.7|120.55|120.65|120.55|20552
1607934630000|2020-12-14 08:30:30|120.75|120.5|120.75|120.5|120.75|120.5|120.75|120.5|7513
1607934640000|2020-12-14 08:30:40|120.65|120.45|120.5|120.4|120.65|120.45|120.5|120.4|34900
1607934650000|2020-12-14 08:30:50|120.6|120.45|120.75|120.55|120.75|120.55|120.6|120.45|22492
1607934660000|2020-12-14 08:31:00|||||||||16202
1607934670000|2020-12-14 08:31:10|||||||||2000
1607934690000|2020-12-14 08:31:30|120.8|120.6|121|120.8|121.05|120.9|120.8|120.6|1449
1607934700000|2020-12-14 08:31:40|121.05|120.85|121.3|121.15|121.3|121.2|121.05|120.85|26465
1607934710000|2020-12-14 08:31:50|121.25|121.1|121.3|121.15|121.3|121.15|121.25|121.1|11381
1607934720000|2020-12-14 08:32:00|121.35|121.2|121.35|121.15|121.35|121.2|121.35|121.15|16635
1607934730000|2020-12-14 08:32:10|121.4|121.2|121.55|121.3|121.6|121.4|121.35|121.2|15789
1607934740000|2020-12-14 08:32:20|121.5|121.35|121.55|121.4|121.55|121.4|121.45|121.3|10555
1607934750000|2020-12-14 08:32:30|121.6||121.6||121.65||121.6||15306
1607934760000|2020-12-14 08:32:40|121.65|121.7|121.4|121.2|121.75|121.7|121.3|121.05|94037
1607934770000|2020-12-14 08:32:50||121.1||121.2||121.2||121.1|1048
1607934780000|2020-12-14 08:33:00|||||||||1195
1607934790000|2020-12-14 08:33:10||121.25||121.25||121.25||121.2|158
1607934800000|2020-12-14 08:33:20|121.35|121.2|121.3|121.1|121.4|121.25|121.3|121.1|21936
1607934810000|2020-12-14 08:33:30||121.05||121.15||121.15||121|29332
1607934820000|2020-12-14 08:33:40|121.35|121.05|121.3|121.1|121.35|121.1|121.3|121.05|15375
1607934830000|2020-12-14 08:33:50|121.35|121.15|121.35|121.25|121.4|121.3|121.35|121.15|11993
1607934840000|2020-12-14 08:34:00|121.4||121.35||121.4||121.35||171992
1607934850000|2020-12-14 08:34:10|121.4|121.2|121.4|121.2|121.4|121.2|121.35|121.15|13814
1607934860000|2020-12-14 08:34:20|121.45|121.45|121.5|121.3|121.6|121.5|121.45|121.3|163936
1607934870000|2020-12-14 08:34:30|121.55|121.2|121.55|121.3|121.55|121.3|121.55|121.2|17170
1607934880000|2020-12-14 08:34:40||121.35||121.4||121.4||121.35|23
1607934890000|2020-12-14 08:34:50|||||||||4184
1607934900000|2020-12-14 08:35:00|||||||||16228
1607934910000|2020-12-14 08:35:10|121.5|121.35|121.45|121.35|121.5|121.35|121.45|121.35|9068
1607934920000|2020-12-14 08:35:20|121.4|121.3|121.2|121.05|121.4|121.3|121.15|121|20089
1607934930000|2020-12-14 08:35:30|121.3|121.1|121.3|121.1|121.35|121.2|121.3|121.1|12147
1607934940000|2020-12-14 08:35:40|121.25|121.05|120.95|120.75|121.25|121.05|120.95|120.75|65053
1607934950000|2020-12-14 08:35:50|120.9|120.7|120.85|120.7|120.9|120.7|120.85|120.7|6761
1607934960000|2020-12-14 08:36:00|120.95|120.75|121.15|121|121.15|121|120.95|120.75|135622
1607934970000|2020-12-14 08:36:10|||||||||8757
1607934980000|2020-12-14 08:36:20||120.9||120.9||120.95||120.9|7548
1607934990000|2020-12-14 08:36:30|||||||||43320
1607935000000|2020-12-14 08:36:40|||||||||632
1607935010000|2020-12-14 08:36:50|||||||||1654
1607935020000|2020-12-14 08:37:00|||||||||3882
1607935030000|2020-12-14 08:37:10|121.1|120.95|121.15|121|121.15|121|121.1|120.95|2516
1607935040000|2020-12-14 08:37:20|121.2|121.05|121.2|121|121.25|121.15|121.15|121|10444
1607935050000|2020-12-14 08:37:30|121.25|121.05|121.25|121.1|121.25|121.15|121.2|121.05|21937
1607935060000|2020-12-14 08:37:40|121.2|121.05|121.1|120.95|121.2|121.05|121.05|120.95|24328
1607935070000|2020-12-14 08:37:50|121.15|121|121.2|121|121.2|121|121.15|121|15390
1607935080000|2020-12-14 08:38:00|121.15|120.95|121|120.85|121.15|120.95|121|120.85|25543
1607935090000|2020-12-14 08:38:10|120.95|120.8|120.95|120.75|120.95|120.8|120.9|120.75|14571
1607935100000|2020-12-14 08:38:20|||||||||3832
1607935110000|2020-12-14 08:38:30|||||||||700
1607935120000|2020-12-14 08:38:40|120.9||120.9||120.9||120.9||708
1607935130000|2020-12-14 08:38:50|120.95|120.8|120.95|120.8|120.95|120.85|120.9|120.75|13302
1607935140000|2020-12-14 08:39:00||120.75||120.8||120.8||120.75|0
1607935150000|2020-12-14 08:39:10|||||||||1656
1607935160000|2020-12-14 08:39:20|||||||||20555
1607935170000|2020-12-14 08:39:30|||||||||2572
1607935180000|2020-12-14 08:39:40|||||||||413
1607935190000|2020-12-14 08:39:50|121|120.85|121.25|121|121.25|121|120.95|120.85|23954
1607935200000|2020-12-14 08:40:00|121.2|121.05|121.25|121.1|121.3|121.1|121.2|121.05|9036
1607935210000|2020-12-14 08:40:10|121.3||121.25||121.3||121.25||8626
1607935220000|2020-12-14 08:40:20|121.3||121.3||121.3||121.3||4187
1607935230000|2020-12-14 08:40:30|121.25||121.25||121.25||121.25||1849
1607935250000|2020-12-14 08:40:50|121.2|121.05|121.25|121.1|121.25|121.15|121.15|121.05|7037
1607935260000|2020-12-14 08:41:00|121.3|121.15|121.3|121.15|121.3|121.15|121.3|121.15|1913
1607935270000|2020-12-14 08:41:10|||||||||820
1607935280000|2020-12-14 08:41:20|121.25|121.1|121.3|121.1|121.3|121.1|121.2|121.1|8302
1607935290000|2020-12-14 08:41:30|121.25|121.15|121.3|121.15|121.3|121.15|121.25|121.15|1010
1607935300000|2020-12-14 08:41:40|121.25|121.2|121.35|121.2|121.35|121.2|121.25|121.2|14726
1607935310000|2020-12-14 08:41:50|121.4|121.25|121.35|121.2|121.4|121.25|121.35|121.2|26727
1607935320000|2020-12-14 08:42:00|||||||||17404
1607935330000|2020-12-14 08:42:10|121.3|121.15|121.25|121.05|121.3|121.15|121.15|121.05|33885
1607935340000|2020-12-14 08:42:20||121.1||121.1||121.1||121.1|4063
1607935350000|2020-12-14 08:42:30|121.3|121.15|121.3|121.1|121.35|121.2|121.3|121.1|4453
1607935370000|2020-12-14 08:42:50|121.35||121.3||121.35||121.3||749
1607935380000|2020-12-14 08:43:00|||||||||644
1607935390000|2020-12-14 08:43:10|||||||||1290
1607935410000|2020-12-14 08:43:30|||||||||7062
1607935420000|2020-12-14 08:43:40|||||||||6608
1607935430000|2020-12-14 08:43:50|121.25|121.05|121|120.85|121.25|121.05|121|120.85|23149
1607935440000|2020-12-14 08:44:00|120.95||120.95||120.95||120.95||16933
1607935450000|2020-12-14 08:44:10|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|39508
1607935460000|2020-12-14 08:44:20|120.85|120.75|120.9|120.75|120.95|120.8|120.8|120.75|21973
1607935470000|2020-12-14 08:44:30|120.85|120.7|120.8|120.65|120.85|120.7|120.8|120.65|23973
1607935480000|2020-12-14 08:44:40|||||||||794
1607935490000|2020-12-14 08:44:50|120.75|120.7|120.75|120.6|120.75|120.7|120.75|120.6|100
1607935500000|2020-12-14 08:45:00||120.55||120.55||120.55||120.55|8678
1607935520000|2020-12-14 08:45:20||120.6||120.6||120.6||120.55|4306
1607935530000|2020-12-14 08:45:30|||||||||11994
1607935550000|2020-12-14 08:45:50|||||||||2462
1607935560000|2020-12-14 08:46:00|120.65|120.55|120.55|120.45|120.65|120.6|120.55|120.45|74242
1607935570000|2020-12-14 08:46:10|120.6|120.5|120.55|120.45|120.6|120.5|120.55|120.45|13364
1607935580000|2020-12-14 08:46:20|120.5|120.5|120.55|120.5|120.6|120.5|120.5|120.5|6355
1607935590000|2020-12-14 08:46:30||120.45||120.45||120.45||120.45|4276
1607935600000|2020-12-14 08:46:40|||||||||5278
1607935610000|2020-12-14 08:46:50|120.5|120.4|120.5|120.35|120.5|120.4|120.5|120.35|11744
1607935620000|2020-12-14 08:47:00|120.55|120.4|120.55|120.4|120.55|120.4|120.55|120.4|10511
1607935630000|2020-12-14 08:47:10|||||||||2878
1607935640000|2020-12-14 08:47:20|120.5|120.35|120.5|120.35|120.55|120.35|120.45|120.35|29836
1607935650000|2020-12-14 08:47:30|120.45|120.3|120.55|120.45|120.55|120.45|120.4|120.3|55575
1607935660000|2020-12-14 08:47:40|120.6||120.6||120.6||120.6||800
1607935670000|2020-12-14 08:47:50|120.65|120.55|120.75|120.6|120.75|120.6|120.65|120.55|4027
1607935680000|2020-12-14 08:48:00|120.7|120.55|120.75|120.55|120.75|120.6|120.7|120.5|11894
1607935720000|2020-12-14 08:48:40|||||||||17921
1607935730000|2020-12-14 08:48:50|||||||||123
1607935760000|2020-12-14 08:49:20|120.8|120.6|120.8|120.65|120.85|120.75|120.8|120.6|21103
1607935770000|2020-12-14 08:49:30|120.85|120.7|120.95|120.75|120.95|120.75|120.85|120.7|10228
1607935780000|2020-12-14 08:49:40|120.9|120.8|120.95|120.8|120.95|120.85|120.9|120.8|5497
1607935790000|2020-12-14 08:49:50|121|120.85|121|120.9|121|120.95|121|120.85|8402
1607935800000|2020-12-14 08:50:00|121.05|120.95|121.1|121|121.1|121|121.05|120.95|33777
1607935810000|2020-12-14 08:50:10|121.05|120.95|121.1|120.95|121.1|120.95|121.05|120.9|13766
1607935820000|2020-12-14 08:50:20||121||121||121||121|4425
1607935830000|2020-12-14 08:50:30||120.95||121||121||120.95|2135
1607935840000|2020-12-14 08:50:40|121.05|120.95|121.1|120.95|121.1|120.95|121.05|120.95|8312
1607935850000|2020-12-14 08:50:50|121.05|120.9|120.95|120.8|121.05|121|120.95|120.75|22065
1607935870000|2020-12-14 08:51:10|121|120.75|120.7|120.6|121|120.95|120.7|120.6|72785
1607935880000|2020-12-14 08:51:20|120.8|120.65|120.9|120.75|120.9|120.75|120.8|120.65|14931
1607935890000|2020-12-14 08:51:30|120.85|120.7|120.65|120.55|120.85|120.7|120.55|120.5|118349
1607935900000|2020-12-14 08:51:40|120.6|120.5|120.3|120.2|120.6|120.5|120.3|120.2|41005
1607935910000|2020-12-14 08:51:50|120.4|120.25|120.35|120.2|120.4|120.25|120.35|120.2|29493
1607935920000|2020-12-14 08:52:00|120.3|120.15|120.25|120.15|120.3|120.15|120.25|120.15|38412
1607935950000|2020-12-14 08:52:30||120.1||120.1||120.1||120.1|2339
1607935960000|2020-12-14 08:52:40|||||||||22346
1607935970000|2020-12-14 08:52:50|120.2|120.05|120.15|119.95|120.2|120.05|120.15|119.9|24539
1607935980000|2020-12-14 08:53:00|120.2|120|120.2|120.1|120.3|120.2|120.2|120|28349
1607935990000|2020-12-14 08:53:10|120.15|120.05|120.2|120.1|120.2|120.15|120.15|120.05|5326
1607936000000|2020-12-14 08:53:20|120.25||120.3||120.3||120.25||2987
1607936010000|2020-12-14 08:53:30|120.35|120.15|120.4|120.2|120.4|120.35|120.35|120.15|10276
1607936030000|2020-12-14 08:53:50|120.35|120.35|120.4|120.2|120.4|120.35|120.35|120.2|8271
1607936050000|2020-12-14 08:54:10|120.35|120.35|120.4|120.2|120.4|120.35|120.35|120.2|9073
1607936060000|2020-12-14 08:54:20|||||||||1036
1607936070000|2020-12-14 08:54:30|120.45||120.45||120.45||120.45||29
1607936080000|2020-12-14 08:54:40|120.5|120.25|120.5|120.3|120.5|120.3|120.5|120.25|2324
1607936100000|2020-12-14 08:55:00|120.55||120.55||120.55||120.5||6961
1607936110000|2020-12-14 08:55:10|||||||||3408
1607936130000|2020-12-14 08:55:30|120.5||120.5||120.5||120.5||56422
1607936140000|2020-12-14 08:55:40|120.55|120.6|120.4|120.25|120.65|120.6|120.35|120.2|78203
1607936150000|2020-12-14 08:55:50|120.35|120.2|120.45|120.2|120.45|120.35|120.35|120.15|16823
1607936160000|2020-12-14 08:56:00|||||||||2060
1607936170000|2020-12-14 08:56:10|||||||||4628
1607936180000|2020-12-14 08:56:20|120.5|120.25|120.5|120.4|120.55|120.5|120.45|120.25|22916
1607936190000|2020-12-14 08:56:30|120.55|120.5|120.5|120.35|120.55|120.5|120.5|120.35|12184
1607936200000|2020-12-14 08:56:40|120.45|120.3|120.4|120.25|120.45|120.3|120.3|120.2|37663
1607936210000|2020-12-14 08:56:50|||||||||2504
1607936220000|2020-12-14 08:57:00|||||||||34
1607936230000|2020-12-14 08:57:10|120.35|120.2|120.3|120.2|120.35|120.2|120.3|120.2|8770
1607936240000|2020-12-14 08:57:20|120.25|120.15|120.3|120.15|120.3|120.15|120.2|120.1|24424
1607936250000|2020-12-14 08:57:30|||||||||4199
1607936260000|2020-12-14 08:57:40|120.25|120.2|120.4|120.3|120.4|120.35|120.25|120.2|6450
1607936270000|2020-12-14 08:57:50|120.45||120.5||120.5||120.45||16195
1607936280000|2020-12-14 08:58:00|||||||||2074
1607936290000|2020-12-14 08:58:10|120.55|120.35|120.55|120.4|120.55|120.4|120.5|120.35|14993
1607936300000|2020-12-14 08:58:20|120.5||120.6||120.6||120.5||5843
1607936330000|2020-12-14 08:58:50|120.55||120.55||120.55||120.55||6616
1607936340000|2020-12-14 08:59:00|||||||||2104
1607936350000|2020-12-14 08:59:10|120.6||120.6||120.6||120.6||2581
1607936370000|2020-12-14 08:59:30|||||||||6
1607936380000|2020-12-14 08:59:40|120.65|120.45|120.9|120.75|120.9|120.75|120.65|120.45|43819
1607936390000|2020-12-14 08:59:50|120.95||121||121||120.95||5653
1607936400000|2020-12-14 09:00:00|120.95|120.8|120.9|120.75|120.95|120.8|120.9|120.7|18662
1607936410000|2020-12-14 09:00:10|||||||||16402
1607936420000|2020-12-14 09:00:20|||||||||10287
1607936430000|2020-12-14 09:00:30|120.95|120.8|121|120.85|121|120.95|120.9|120.8|20209
1607936440000|2020-12-14 09:00:40|121.05|120.9|121.2|121.05|121.25|121.05|121.05|120.9|23262
1607936450000|2020-12-14 09:00:50|121.25||121.3||121.3||121.25||4378
1607936460000|2020-12-14 09:01:00|121.35|121.1|121.15|121|121.4|121.25|121.1|121|28085
1607936470000|2020-12-14 09:01:10||120.95||120.95||120.95||120.95|671
1607936480000|2020-12-14 09:01:20|||||||||847
1607936490000|2020-12-14 09:01:30|||||||||100
1607936500000|2020-12-14 09:01:40|121.1||121.05||121.1||121.05||5511
1607936510000|2020-12-14 09:01:50|121|120.9|120.95|120.8|121|120.9|120.95|120.8|9605
1607936520000|2020-12-14 09:02:00|120.9|120.75|120.85|120.65|120.9|120.75|120.85|120.65|18117
1607936530000|2020-12-14 09:02:10|120.9||120.85||120.9||120.85||12445
1607936550000|2020-12-14 09:02:30|||||||||12412
1607936560000|2020-12-14 09:02:40|120.8|120.6|120.75|120.6|120.8|120.6|120.75|120.6|14611
1607936570000|2020-12-14 09:02:50|120.8|120.65|120.85|120.6|120.9|120.75|120.75|120.6|5452
1607936600000|2020-12-14 09:03:20|120.8||120.75||120.8||120.75||21887
1607936620000|2020-12-14 09:03:40|120.7|120.65|120.75|120.6|120.75|120.65|120.7|120.6|313
1607936630000|2020-12-14 09:03:50||120.65||120.6||120.65||120.6|4341
1607936640000|2020-12-14 09:04:00|120.7||120.7||120.7||120.7||1827
1607936650000|2020-12-14 09:04:10|||||||||201
1607936660000|2020-12-14 09:04:20|||||||||1801
1607936670000|2020-12-14 09:04:30|120.65|120.55|120.6|120.5|120.65|120.55|120.6|120.45|23381
1607936700000|2020-12-14 09:05:00|||||||||8512
1607936730000|2020-12-14 09:05:30|120.65|120.55|120.75|120.65|120.8|120.65|120.6|120.5|12329
1607936740000|2020-12-14 09:05:40||120.6||120.6||120.6||120.6|1607
1607936750000|2020-12-14 09:05:50|120.7||120.7||120.7||120.7||10
1607936760000|2020-12-14 09:06:00|120.65|120.55|120.7|120.55|120.75|120.6|120.65|120.5|9040
1607936770000|2020-12-14 09:06:10|120.65|120.5|120.6|120.5|120.65|120.55|120.6|120.5|0
1607936780000|2020-12-14 09:06:20|120.55|120.45|120.7|120.5|120.7|120.6|120.55|120.45|24645
1607936790000|2020-12-14 09:06:30|120.65|120.45|120.65|120.45|120.65|120.45|120.65|120.45|402
1607936800000|2020-12-14 09:06:40||120.5||120.45||120.5||120.45|191
1607936830000|2020-12-14 09:07:10|||||||||16492
1607936850000|2020-12-14 09:07:30||120.5||120.45||120.5||120.45|2165
1607936860000|2020-12-14 09:07:40|120.6|120.5|120.65|120.5|120.65|120.5|120.6|120.5|4815
1607936870000|2020-12-14 09:07:50|120.7|120.55|120.7|120.5|120.7|120.6|120.7|120.5|18710
1607936880000|2020-12-14 09:08:00|||||||||1764
1607936890000|2020-12-14 09:08:10||120.55||120.55||120.6||120.55|4169
1607936910000|2020-12-14 09:08:30||120.6||120.55||120.6||120.55|8765
1607936930000|2020-12-14 09:08:50|||||||||25084
1607936940000|2020-12-14 09:09:00|||||||||1243
1607936950000|2020-12-14 09:09:10|||||||||21369
1607936960000|2020-12-14 09:09:20|120.65|120.5|120.65|120.5|120.65|120.5|120.65|120.5|7616
1607936970000|2020-12-14 09:09:30|||||||||6667
1607937000000|2020-12-14 09:10:00|120.7|120.55|120.9|120.75|120.9|120.75|120.65|120.55|53591
1607937010000|2020-12-14 09:10:10|||||||||12363
1607937030000|2020-12-14 09:10:30|120.85|120.7|120.8|120.65|120.85|120.7|120.8|120.65|7552
1607937040000|2020-12-14 09:10:40|120.7||120.8||120.8||120.7||1897
1607937070000|2020-12-14 09:11:10|120.85|120.7|120.9|120.75|120.9|120.75|120.85|120.7|12403
1607937090000|2020-12-14 09:11:30|120.95|120.8|121.1|120.95|121.1|120.95|120.95|120.8|32678
1607937100000|2020-12-14 09:11:40|121.05|120.9|121|120.85|121.1|120.9|121|120.85|16549
1607937110000|2020-12-14 09:11:50|||||||||593
1607937130000|2020-12-14 09:12:10|120.95|120.8|121|120.85|121|120.85|120.9|120.75|7364
1607937160000|2020-12-14 09:12:40|120.95|120.8|120.9|120.75|120.95|120.8|120.9|120.75|8772
1607937170000|2020-12-14 09:12:50|||||||||425
1607937180000|2020-12-14 09:13:00||120.7||120.75||120.75||120.7|5
1607937190000|2020-12-14 09:13:10||120.7||120.7||120.7||120.7|20757
1607937200000|2020-12-14 09:13:20|120.85|120.75|120.9|120.75|120.9|120.75|120.85|120.7|27224
1607937210000|2020-12-14 09:13:30|||||||||1869
1607937230000|2020-12-14 09:13:50|||||||||490
1607937240000|2020-12-14 09:14:00|120.95|120.8|121|120.85|121|120.85|120.9|120.8|28849
1607937250000|2020-12-14 09:14:10|120.95|120.8|120.85|120.7|120.95|120.8|120.85|120.7|10433
1607937260000|2020-12-14 09:14:20|120.9|120.75|120.85|120.7|120.9|120.75|120.85|120.7|28492
1607937270000|2020-12-14 09:14:30|120.8|120.65|120.75|120.55|120.8|120.65|120.75|120.55|4825
1607937280000|2020-12-14 09:14:40|120.7|120.5|120.65|120.5|120.7|120.5|120.65|120.5|4010
1607937290000|2020-12-14 09:14:50|||||||||4944
1607937300000|2020-12-14 09:15:00|120.7|120.55|120.7|120.6|120.7|120.65|120.7|120.55|8777
1607937310000|2020-12-14 09:15:10|120.75|120.65|120.9|120.75|120.9|120.75|120.75|120.65|22638
1607937320000|2020-12-14 09:15:20|120.95|120.8|121|120.85|121|120.85|120.95|120.8|989
1607937330000|2020-12-14 09:15:30|120.95|120.8|120.9|120.8|120.95|120.8|120.9|120.8|7840
1607937340000|2020-12-14 09:15:40|||||||||391
1607937360000|2020-12-14 09:16:00|120.85|120.85|121.15|121.05|121.15|121.05|120.85|120.8|28362
1607937370000|2020-12-14 09:16:10|121.2|121|121.15|121|121.2|121|121.15|121|14417
1607937380000|2020-12-14 09:16:20|||||||||4128
1607937390000|2020-12-14 09:16:30|||||||||3365
1607937400000|2020-12-14 09:16:40||121.05||121.05||121.05||121.05|8647
1607937410000|2020-12-14 09:16:50|121.1|121|121.1|121|121.1|121.05|121.1|121|5672
1607937420000|2020-12-14 09:17:00|121.05|120.95|121.05|120.9|121.1|121|121.05|120.9|128420
1607937430000|2020-12-14 09:17:10|121||121||121||121||21
1607937440000|2020-12-14 09:17:20|121.05|121.05|121.2|121.05|121.25|121.15|121.05|121.05|78222
1607937450000|2020-12-14 09:17:30|121.15||121.2||121.2||121.15||50435
1607937460000|2020-12-14 09:17:40|||||||||3694
1607937470000|2020-12-14 09:17:50||121.1||121.1||121.1||121.1|0
1607937480000|2020-12-14 09:18:00|||||||||5082
1607937490000|2020-12-14 09:18:10|121.15|121.05|121.2|121.1|121.2|121.1|121.15|121.05|22304
1607937500000|2020-12-14 09:18:20|121.15|121.05|121.2|121.1|121.2|121.1|121.15|121.05|4706
1607937510000|2020-12-14 09:18:30|121.25|121.15|121.25|121.1|121.25|121.2|121.2|121.1|39477
1607937520000|2020-12-14 09:18:40|||||||||2456
1607937530000|2020-12-14 09:18:50|121.2||121.2||121.2||121.2||769
1607937560000|2020-12-14 09:19:20|121.25|121.15|121.3|121.2|121.3|121.25|121.25|121.15|53614
1607937570000|2020-12-14 09:19:30|121.25|121.15|121.25|121.05|121.3|121.2|121.15|121.05|44476
1607937580000|2020-12-14 09:19:40||121.1||121.1||121.1||121.1|0
1607937610000|2020-12-14 09:20:10||121.05||121.05||121.05||121.05|0
1607937640000|2020-12-14 09:20:40|||||||||7774
1607937650000|2020-12-14 09:20:50|121.2|121|121.1|120.95|121.2|121|121.05|120.9|23173
1607937660000|2020-12-14 09:21:00|121.05|120.9|121.1|120.95|121.1|120.95|121.05|120.9|9413
1607937680000|2020-12-14 09:21:20|121.05|120.9|121.05|120.9|121.05|120.9|121.05|120.9|729
1607937690000|2020-12-14 09:21:30|||||||||16435
1607937710000|2020-12-14 09:21:50|121|120.85|121|120.8|121.05|120.9|120.95|120.8|19472
1607937720000|2020-12-14 09:22:00|||||||||850
1607937730000|2020-12-14 09:22:10|||||||||3000
1607937740000|2020-12-14 09:22:20||120.85||120.85||120.85||120.85|8852
1607937750000|2020-12-14 09:22:30|||||||||503
1607937770000|2020-12-14 09:22:50|120.95|120.8|120.9|120.8|120.95|120.8|120.9|120.8|647
1607937780000|2020-12-14 09:23:00||120.75||120.75||120.75||120.75|7625
1607937790000|2020-12-14 09:23:10|||||||||43591
1607937800000|2020-12-14 09:23:20||120.8||120.8||120.8||120.8|0
1607937810000|2020-12-14 09:23:30|120.95|120.85|121.05|120.9|121.1|120.9|120.95|120.85|22508
1607937820000|2020-12-14 09:23:40|||||||||25979
1607937830000|2020-12-14 09:23:50|121.1|121|121.1|121|121.1|121|121.05|120.95|2994
1607937840000|2020-12-14 09:24:00|121.15|121.05|121.2|121.05|121.2|121.05|121.05|120.95|49522
1607937850000|2020-12-14 09:24:10|121.15|121|121.15|121|121.2|121.05|121.15|121|9297
1607937860000|2020-12-14 09:24:20|121.1|120.95|121.1|121|121.1|121|121.05|120.95|14545
1607937870000|2020-12-14 09:24:30|121.05|120.95|121.1|121.05|121.1|121.05|121.05|120.95|4726
1607937880000|2020-12-14 09:24:40|121.05|121|121.05|121|121.05|121|121.05|121|7106
1607937890000|2020-12-14 09:24:50|121.1||121.1||121.1||121.1||7451
1607937900000|2020-12-14 09:25:00|||||||||5491
1607937910000|2020-12-14 09:25:10|121.15|121.05|121.15|121.05|121.15|121.05|121.15|121.05|5965
1607937920000|2020-12-14 09:25:20|||||||||1142
1607937930000|2020-12-14 09:25:30|121.2|121.1|121.2|121.1|121.2|121.15|121.2|121.1|6217
1607937940000|2020-12-14 09:25:40|121.25|121.15|121.25|121.15|121.25|121.15|121.15|121.1|20523
1607937950000|2020-12-14 09:25:50|121.3|121.2|121.4|121.25|121.4|121.25|121.3|121.2|27546
1607937960000|2020-12-14 09:26:00|121.35||121.4||121.4||121.35||371
1607937980000|2020-12-14 09:26:20|121.35|121.3|121.4|121.25|121.4|121.3|121.3|121.25|13042
1607937990000|2020-12-14 09:26:30|121.35||121.35||121.35||121.35||0
1607938000000|2020-12-14 09:26:40|121.3|121.2|121.2|121.1|121.3|121.2|121.15|121.1|17997
1607938010000|2020-12-14 09:26:50|||||||||6181
1607938020000|2020-12-14 09:27:00|||||||||2920
1607938030000|2020-12-14 09:27:10|||||||||413
1607938040000|2020-12-14 09:27:20|||||||||1462
1607938050000|2020-12-14 09:27:30|||||||||27853
1607938060000|2020-12-14 09:27:40|121.25|121.15|121.3|121.15|121.3|121.15|121.25|121.15|33418
1607938070000|2020-12-14 09:27:50|121.25||121.25||121.25||121.25||0
1607938080000|2020-12-14 09:28:00|||||||||100
1607938090000|2020-12-14 09:28:10|121.3|121.2|121.3|121.2|121.3|121.2|121.3|121.2|9175
1607938100000|2020-12-14 09:28:20|||||||||412
1607938110000|2020-12-14 09:28:30|121.25|121.15|121.25|121.1|121.25|121.15|121.25|121.1|12044
1607938130000|2020-12-14 09:28:50|121.2|121.05|121.15|121.05|121.2|121.05|121.15|121.05|8670
1607938140000|2020-12-14 09:29:00|121.2|121|121.15|121|121.2|121|121.15|121|9999
1607938160000|2020-12-14 09:29:20|121.1||121.05||121.1||121.05||0
1607938170000|2020-12-14 09:29:30|121.1|121.05|121.2|121.05|121.2|121.05|121.1|121.05|18131
1607938180000|2020-12-14 09:29:40|121.15||121.15||121.15||121.15||13800
1607938190000|2020-12-14 09:29:50|121.2||121.2||121.2||121.2||5000
1607938200000|2020-12-14 09:30:00|121.15|121|121.05|120.95|121.2|121|121.05|120.95|15246
1607938210000|2020-12-14 09:30:10|121|120.9|120.95|120.8|121|120.9|120.95|120.8|21067
1607938220000|2020-12-14 09:30:20|120.9|120.75|120.85|120.8|120.9|120.8|120.85|120.75|1320
1607938230000|2020-12-14 09:30:30|120.8|120.75|120.8|120.7|120.85|120.75|120.75|120.65|59445
1607938240000|2020-12-14 09:30:40|||||||||15518
1607938250000|2020-12-14 09:30:50|||||||||16957
1607938260000|2020-12-14 09:31:00|120.75||120.8||120.8||120.75||376
1607938270000|2020-12-14 09:31:10|120.75|120.65|120.7|120.6|120.75|120.65|120.65|120.55|23974
1607938280000|2020-12-14 09:31:20|||||||||20608
1607938290000|2020-12-14 09:31:30|120.65|120.55|120.65|120.55|120.65|120.55|120.65|120.55|1351
1607938300000|2020-12-14 09:31:40|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|4137
1607938310000|2020-12-14 09:31:50|120.55|120.45|120.6|120.45|120.6|120.45|120.5|120.4|17691
1607938330000|2020-12-14 09:32:10|||||||||1643
1607938340000|2020-12-14 09:32:20|120.55|120.4|120.6|120.45|120.6|120.5|120.5|120.4|13743
1607938350000|2020-12-14 09:32:30|||||||||814
1607938360000|2020-12-14 09:32:40|||||||||1981
1607938370000|2020-12-14 09:32:50|||||||||3106
1607938410000|2020-12-14 09:33:30|||||||||3493
1607938430000|2020-12-14 09:33:50|120.65|120.5|120.7|120.6|120.7|120.65|120.6|120.5|56873
1607938440000|2020-12-14 09:34:00||120.65||120.55||120.65||120.55|23026
1607938450000|2020-12-14 09:34:10|||||||||8287
1607938460000|2020-12-14 09:34:20|120.75|120.6|120.8|120.7|120.8|120.7|120.7|120.6|13440
1607938470000|2020-12-14 09:34:30|120.85|120.75|120.9|120.8|120.95|120.8|120.85|120.75|9286
1607938480000|2020-12-14 09:34:40|120.85|120.75|120.9|120.8|120.95|120.85|120.85|120.75|46115
1607938500000|2020-12-14 09:35:00|120.85|120.75|120.8|120.65|120.85|120.75|120.8|120.65|7509
1607938510000|2020-12-14 09:35:10|||||||||2084
1607938520000|2020-12-14 09:35:20|||||||||1920
1607938530000|2020-12-14 09:35:30|120.75|120.6|120.8|120.65|120.8|120.65|120.65|120.55|6979
1607938540000|2020-12-14 09:35:40|120.85|120.7|120.85|120.75|120.85|120.75|120.8|120.7|12542
1607938550000|2020-12-14 09:35:50|120.9||120.9||120.9||120.9||0
1607938560000|2020-12-14 09:36:00|||||||||9547
1607938590000|2020-12-14 09:36:30|||||||||648
1607938600000|2020-12-14 09:36:40|||||||||1997
1607938610000|2020-12-14 09:36:50|120.95|120.8|120.95|120.85|121|120.85|120.9|120.8|6600
1607938620000|2020-12-14 09:37:00|121|120.8|120.85|120.7|121|120.8|120.85|120.7|23434
1607938630000|2020-12-14 09:37:10|120.9|120.75|120.9|120.75|120.9|120.75|120.9|120.75|14565
1607938640000|2020-12-14 09:37:20|||||||||3309
1607938650000|2020-12-14 09:37:30|120.95|120.8|121|120.9|121|120.95|120.95|120.8|6961
1607938660000|2020-12-14 09:37:40|120.95|120.85|121|120.85|121|120.85|120.95|120.85|2002
1607938670000|2020-12-14 09:37:50|120.95|120.8|120.95|120.85|120.95|120.85|120.95|120.8|0
1607938680000|2020-12-14 09:38:00|121|120.9|120.95|120.8|121|120.95|120.95|120.8|15916
1607938690000|2020-12-14 09:38:10|120.9|120.75|120.9|120.75|120.9|120.75|120.85|120.75|8637
1607938700000|2020-12-14 09:38:20|120.95|120.8|120.9|120.75|120.95|120.85|120.9|120.75|9892
1607938710000|2020-12-14 09:38:30|||||||||1700
1607938770000|2020-12-14 09:39:30|||||||||5000
1607938780000|2020-12-14 09:39:40|||||||||4110
1607938790000|2020-12-14 09:39:50|120.95|120.8|121|120.9|121|120.9|120.9|120.8|17691
1607938800000|2020-12-14 09:40:00|||||||||40
1607938810000|2020-12-14 09:40:10|120.95|120.85|120.95|120.85|121|120.85|120.95|120.85|5471
1607938830000|2020-12-14 09:40:30|121||121||121||121||212
1607938850000|2020-12-14 09:40:50|120.95||120.95||120.95||120.95||187
1607938860000|2020-12-14 09:41:00|121|120.9|120.95|120.85|121|120.9|120.95|120.85|1558
1607938870000|2020-12-14 09:41:10|||||||||17654
1607938880000|2020-12-14 09:41:20|120.9|120.8|120.85|120.75|120.9|120.85|120.85|120.75|24162
1607938890000|2020-12-14 09:41:30|||||||||3534
1607938900000|2020-12-14 09:41:40|120.9|120.7|120.95|120.8|120.95|120.85|120.9|120.7|9074
1607938910000|2020-12-14 09:41:50|120.9|120.75|120.85|120.75|120.9|120.8|120.85|120.75|23162
1607938920000|2020-12-14 09:42:00|||||||||94808
1607938930000|2020-12-14 09:42:10|||||||||2389
1607938940000|2020-12-14 09:42:20|||||||||440
1607938950000|2020-12-14 09:42:30|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|5140
1607938960000|2020-12-14 09:42:40|120.8|120.75|120.9|120.8|120.9|120.85|120.8|120.75|93483
1607938980000|2020-12-14 09:43:00|120.95|120.85|120.95|120.85|120.95|120.85|120.95|120.85|5606
1607939000000|2020-12-14 09:43:20|120.9|120.8|120.9|120.75|120.9|120.8|120.9|120.75|10557
1607939040000|2020-12-14 09:44:00||120.8||120.8||120.8||120.8|2304
1607939050000|2020-12-14 09:44:10|120.95|120.85|120.95|120.85|120.95|120.9|120.95|120.8|11996
1607939060000|2020-12-14 09:44:20|121|120.9|121|120.9|121.1|121|120.95|120.9|65060
1607939070000|2020-12-14 09:44:30||120.85||120.85||120.85||120.85|808
1607939090000|2020-12-14 09:44:50||120.9||120.9||120.9||120.9|102
1607939100000|2020-12-14 09:45:00|121.05|120.95|121.05|120.9|121.05|120.95|121|120.9|21769
1607939110000|2020-12-14 09:45:10|121|120.95|120.95|120.8|121.05|120.95|120.9|120.8|31489
1607939120000|2020-12-14 09:45:20|120.9|120.85|121|120.85|121|120.85|120.9|120.85|2584
1607939130000|2020-12-14 09:45:30|120.95|120.8|120.95|120.85|120.95|120.85|120.95|120.8|7292
1607939140000|2020-12-14 09:45:40|121|120.9|121.05|120.9|121.1|121|121|120.9|20001
1607939180000|2020-12-14 09:46:20||120.95||121||121||120.95|11256
1607939190000|2020-12-14 09:46:30|121.1|121.05|121.15|121.05|121.15|121.1|121.1|121.05|11035
1607939200000|2020-12-14 09:46:40|121.1|121|121.1|120.9|121.1|121|121.1|120.9|105555
1607939210000|2020-12-14 09:46:50|121|120.95|121.1|120.95|121.1|121|121|120.95|962
1607939250000|2020-12-14 09:47:30|121.05|120.9|120.9|120.8|121.05|120.9|120.9|120.8|4857
1607939270000|2020-12-14 09:47:50|||||||||1231
1607939280000|2020-12-14 09:48:00|120.85|120.75|120.8|120.7|120.85|120.75|120.8|120.65|45994
1607939300000|2020-12-14 09:48:20|120.85|120.75|120.8|120.7|120.85|120.75|120.8|120.7|13669
1607939320000|2020-12-14 09:48:40|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|1567
1607939340000|2020-12-14 09:49:00|120.8|120.7|120.85|120.7|120.85|120.8|120.8|120.7|3357
1607939350000|2020-12-14 09:49:10|120.8|120.75|120.85|120.75|120.85|120.75|120.8|120.75|9065
1607939370000|2020-12-14 09:49:30|||||||||1882
1607939380000|2020-12-14 09:49:40|120.9||120.9||120.9||120.9||25
1607939390000|2020-12-14 09:49:50|||||||||2850
1607939400000|2020-12-14 09:50:00|120.95|120.8|120.9|120.75|121|120.85|120.85|120.75|28209
1607939420000|2020-12-14 09:50:20|120.95|120.8|120.9|120.75|120.95|120.8|120.9|120.75|16592
1607939430000|2020-12-14 09:50:30|||||||||33947
1607939440000|2020-12-14 09:50:40|120.95|120.8|121|120.9|121|120.9|120.95|120.8|5937
1607939460000|2020-12-14 09:51:00|120.95|120.85|120.9|120.8|121|120.9|120.9|120.75|79554
1607939470000|2020-12-14 09:51:10|120.95|120.9|120.95|120.85|121|120.9|120.9|120.75|60157
1607939480000|2020-12-14 09:51:20|121|120.95|120.95|120.8|121|120.95|120.9|120.8|57955
1607939490000|2020-12-14 09:51:30|120.9|120.85|120.9|120.75|120.9|120.85|120.9|120.75|5798
1607939500000|2020-12-14 09:51:40|120.85|120.7|120.8|120.7|120.85|120.7|120.8|120.7|3601
1607939510000|2020-12-14 09:51:50|120.85|120.75|120.9|120.75|120.9|120.8|120.8|120.75|2990
1607939520000|2020-12-14 09:52:00|120.85|120.7|120.75|120.65|120.85|120.7|120.75|120.65|13384
1607939530000|2020-12-14 09:52:10|120.8|120.7|120.85|120.75|120.85|120.75|120.75|120.7|14851
1607939540000|2020-12-14 09:52:20|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|2327
1607939550000|2020-12-14 09:52:30|120.95|120.9|120.85|120.75|120.95|120.9|120.85|120.75|36958
1607939570000|2020-12-14 09:52:50|||||||||350
1607939580000|2020-12-14 09:53:00|||||||||575
1607939590000|2020-12-14 09:53:10|120.9|120.8|120.95|120.8|120.95|120.85|120.9|120.8|24859
1607939610000|2020-12-14 09:53:30|120.9||120.9||120.9||120.9||99
1607939620000|2020-12-14 09:53:40|120.95||120.95||120.95||120.9||2468
1607939640000|2020-12-14 09:54:00|||||||||4106
1607939650000|2020-12-14 09:54:10|120.9||120.9||120.9||120.9||1811
1607939660000|2020-12-14 09:54:20||120.75||120.8||120.8||120.75|8351
1607939670000|2020-12-14 09:54:30|120.8|120.75|120.9|120.75|120.9|120.75|120.8|120.75|13909
1607939680000|2020-12-14 09:54:40||120.8||120.75||120.8||120.75|3723
1607939690000|2020-12-14 09:54:50|120.85||120.85||120.85||120.85||1176
1607939700000|2020-12-14 09:55:00|120.8|120.7|120.75|120.65|120.8|120.7|120.7|120.6|13458
1607939710000|2020-12-14 09:55:10|120.7|120.6|120.75|120.65|120.75|120.65|120.7|120.6|3084
1607939730000|2020-12-14 09:55:30|120.7|120.6|120.75|120.65|120.75|120.65|120.7|120.6|11116
1607939750000|2020-12-14 09:55:50|120.8|120.7|120.8|120.65|120.8|120.75|120.75|120.65|27750
1607939760000|2020-12-14 09:56:00|120.75|120.6|120.75|120.6|120.75|120.6|120.75|120.6|3604
1607939770000|2020-12-14 09:56:10|120.8|120.7|120.7|120.65|120.8|120.75|120.7|120.6|30000
1607939780000|2020-12-14 09:56:20|120.75|120.7|120.75|120.65|120.75|120.7|120.75|120.65|25000
1607939790000|2020-12-14 09:56:30|||||||||1000
1607939810000|2020-12-14 09:56:50|120.7|120.6|120.7|120.6|120.75|120.65|120.7|120.6|23591
1607939820000|2020-12-14 09:57:00|120.75|120.65|120.8|120.75|120.8|120.75|120.7|120.6|29144
1607939830000|2020-12-14 09:57:10|120.85||120.9||120.9||120.85||20410
1607939840000|2020-12-14 09:57:20|||||||||2048
1607939850000|2020-12-14 09:57:30|||||||||800
1607939860000|2020-12-14 09:57:40|120.95|120.8|121|120.85|121|120.85|120.95|120.8|7168
1607939870000|2020-12-14 09:57:50|121.05|120.9|121.2|121.05|121.2|121.05|121.05|120.9|7926
1607939890000|2020-12-14 09:58:10|||||||||11889
1607939900000|2020-12-14 09:58:20|121.25|121.1|121.55|121.45|121.6|121.45|121.25|121.1|7496
1607939920000|2020-12-14 09:58:40|121.5|121.4|121.25|121.2|121.5|121.4|121.25|121.15|50798
1607939930000|2020-12-14 09:58:50||121.15||121.15||121.15||121.15|22659
1607939940000|2020-12-14 09:59:00|121.3|121.2|121.45|121.25|121.45|121.25|121.3|121.2|10152
1607939950000|2020-12-14 09:59:10|121.4||121.4||121.4||121.4||207
1607939970000|2020-12-14 09:59:30|||||||||22554
1607939990000|2020-12-14 09:59:50|121.45|121.3|121.45|121.35|121.45|121.35|121.45|121.3|2199
1607940000000|2020-12-14 10:00:00|121.5|121.4|121.5|121.35|121.5|121.45|121.45|121.35|8550
1607940010000|2020-12-14 10:00:10|||||||||22536
1607940030000|2020-12-14 10:00:30||121.4||121.4||121.45||121.4|9928
1607940040000|2020-12-14 10:00:40|121.35|121.35|121.5|121.35|121.5|121.35|121.35|121.3|31704
1607940050000|2020-12-14 10:00:50|121.45|121.3|121.45|121.3|121.45|121.35|121.45|121.3|2286
1607940060000|2020-12-14 10:01:00|121.4|121.25|121.4|121.3|121.4|121.3|121.35|121.25|12286
1607940080000|2020-12-14 10:01:20|121.45||121.4||121.45||121.4||219
1607940090000|2020-12-14 10:01:30|||||||||1634
1607940100000|2020-12-14 10:01:40|121.35||121.35||121.35||121.35||20592
1607940120000|2020-12-14 10:02:00|121.4|121.25|121.35|121.25|121.4|121.25|121.35|121.25|7636
1607940130000|2020-12-14 10:02:10||121.2||121.2||121.2||121.2|2015
1607940140000|2020-12-14 10:02:20||121.25||121.2||121.25||121.2|34
1607940150000|2020-12-14 10:02:30|||||||||12648
1607940160000|2020-12-14 10:02:40|121.4|121.25|121.4|121.25|121.4|121.25|121.4|121.25|8925
1607940170000|2020-12-14 10:02:50|121.35|121.2|121.25|121.1|121.35|121.25|121.25|121.1|45855
1607940190000|2020-12-14 10:03:10|121.2||121.15||121.2||121.15||3870
1607940200000|2020-12-14 10:03:20||121.05||121.05||121.05||121.05|7559
1607940210000|2020-12-14 10:03:30|||||||||4351
1607940220000|2020-12-14 10:03:40|121.2|121.1|121.2|121.05|121.25|121.1|121.15|121.05|10967
1607940230000|2020-12-14 10:03:50||121.1||121.05||121.1||121.05|4125
1607940240000|2020-12-14 10:04:00||121.1||121.1||121.1||121.1|0
1607940250000|2020-12-14 10:04:10|121.25|121.15|121.3|121.15|121.35|121.2|121.2|121.15|33028
1607940260000|2020-12-14 10:04:20|121.25|121.2|121.35|121.2|121.35|121.25|121.25|121.15|8574
1607940270000|2020-12-14 10:04:30|121.3||121.3||121.3||121.3||0
1607940280000|2020-12-14 10:04:40|121.35|121.15|121.25|121.1|121.35|121.15|121.2|121.1|26180
1607940290000|2020-12-14 10:04:50|||||||||16597
1607940300000|2020-12-14 10:05:00|121.2|121.15|121.25|121.1|121.25|121.15|121.2|121.1|4920
1607940320000|2020-12-14 10:05:20|121.2|121.15|121.25|121.1|121.25|121.15|121.2|121.1|1692
1607940350000|2020-12-14 10:05:50|121.2||121.2||121.2||121.2||7519
1607940360000|2020-12-14 10:06:00|121.25|121.15|121.35|121.2|121.35|121.25|121.25|121.15|17389
1607940370000|2020-12-14 10:06:10|121.3||121.3||121.35||121.3||12954
1607940380000|2020-12-14 10:06:20|||||||||1111
1607940390000|2020-12-14 10:06:30|||||||||5000
1607940400000|2020-12-14 10:06:40|||||||||5000
1607940420000|2020-12-14 10:07:00|121.35|121.25|121.35|121.2|121.35|121.3|121.35|121.2|4030
1607940430000|2020-12-14 10:07:10|121.3|121.25|121.4|121.3|121.4|121.3|121.3|121.25|11836
1607940460000|2020-12-14 10:07:40|121.45|121.35|121.75|121.6|121.75|121.65|121.45|121.35|31524
1607940470000|2020-12-14 10:07:50|121.7|121.65|121.75|121.6|121.75|121.7|121.7|121.6|6445
1607940500000|2020-12-14 10:08:20|||||||||10821
1607940510000|2020-12-14 10:08:30|||||||||2000
1607940530000|2020-12-14 10:08:50|121.7|121.65|121.8|121.7|121.8|121.7|121.7|121.65|42670
1607940540000|2020-12-14 10:09:00|121.75|121.65|121.75|121.6|121.75|121.65|121.65|121.6|27686
1607940550000|2020-12-14 10:09:10|121.8|121.65|121.95|121.85|121.95|121.85|121.8|121.65|17532
1607940560000|2020-12-14 10:09:20|121.9|121.8|121.95|121.85|121.95|121.85|121.9|121.75|0
1607940570000|2020-12-14 10:09:30|121.9|121.8|121.8|121.7|121.9|121.8|121.8|121.7|23315
1607940580000|2020-12-14 10:09:40|121.75|121.65|121.75|121.65|121.75|121.65|121.7|121.65|4642
1607940590000|2020-12-14 10:09:50|||||||||698
1607940600000|2020-12-14 10:10:00|121.7|121.6|121.7|121.6|121.75|121.7|121.7|121.6|10700
1607940610000|2020-12-14 10:10:10|121.75|121.65|121.85|121.75|121.85|121.75|121.75|121.65|33362
1607940620000|2020-12-14 10:10:20|121.9|121.8|121.9|121.75|121.9|121.8|121.9|121.75|1300
1607940630000|2020-12-14 10:10:30|121.95|121.8|121.95|121.8|121.95|121.8|121.95|121.8|6961
1607940640000|2020-12-14 10:10:40|121.9||121.9||121.9||121.9||1161
1607940650000|2020-12-14 10:10:50|121.95||121.95||121.95||121.95||100
1607940660000|2020-12-14 10:11:00|||||||||21522
1607940670000|2020-12-14 10:11:10|||||||||300
1607940680000|2020-12-14 10:11:20|121.9|121.75|121.85|121.75|121.9|121.8|121.85|121.75|9622
1607940690000|2020-12-14 10:11:30|121.9|121.8|121.9|121.8|121.9|121.8|121.9|121.8|0
1607940700000|2020-12-14 10:11:40|121.85|121.75|121.95|121.85|121.95|121.85|121.85|121.75|8042
1607940710000|2020-12-14 10:11:50|||||||||1627
1607940720000|2020-12-14 10:12:00|122|121.9|122.1|122|122.15|122.05|122|121.9|55748
1607940730000|2020-12-14 10:12:10|122.05||122.1||122.1||122.05||8705
1607940740000|2020-12-14 10:12:20|||||||||10000
1607940750000|2020-12-14 10:12:30|||||||||6664
1607940760000|2020-12-14 10:12:40|122.15|122.05|122.15|122.05|122.2|122.1|122.15|122.05|13438
1607940770000|2020-12-14 10:12:50|||||||||250
1607940780000|2020-12-14 10:13:00|122.1|122|121.95|121.85|122.1|122|121.9|121.85|26022
1607940790000|2020-12-14 10:13:10|121.9|121.8|121.85|121.75|121.9|121.8|121.85|121.75|2813
1607940810000|2020-12-14 10:13:30|121.8|121.7|121.75|121.65|121.8|121.7|121.75|121.65|490
1607940820000|2020-12-14 10:13:40|||||||||9294
1607940830000|2020-12-14 10:13:50|121.8|121.7|121.75|121.65|121.85|121.7|121.75|121.65|12741
1607940840000|2020-12-14 10:14:00|121.8|121.7|121.75|121.65|121.8|121.7|121.75|121.65|4987
1607940850000|2020-12-14 10:14:10|121.8|121.7|121.85|121.7|121.85|121.75|121.8|121.7|2883
1607940870000|2020-12-14 10:14:30|121.8||121.8||121.8||121.8||367
1607940890000|2020-12-14 10:14:50|121.85|121.75|121.85|121.7|121.85|121.75|121.8|121.7|13192
1607940900000|2020-12-14 10:15:00|121.8||121.8||121.8||121.8||1837
1607940910000|2020-12-14 10:15:10|||||||||12921
1607940920000|2020-12-14 10:15:20|||||||||4364
1607940940000|2020-12-14 10:15:40|||||||||474
1607940950000|2020-12-14 10:15:50|121.75||121.75||121.8||121.75||9404
1607940960000|2020-12-14 10:16:00|121.8|121.75|121.8|121.75|121.9|121.85|121.8|121.75|26619
1607940970000|2020-12-14 10:16:10|||||||||33569
1607940980000|2020-12-14 10:16:20|121.85|121.8|121.9|121.8|121.9|121.8|121.85|121.8|1435
1607940990000|2020-12-14 10:16:30|||||||||398
1607941000000|2020-12-14 10:16:40|121.95|121.85|122.05|121.9|122.05|121.9|121.95|121.85|13608
1607941030000|2020-12-14 10:17:10|||||||||8307
1607941040000|2020-12-14 10:17:20|122|122|121.95|121.85|122|122|121.95|121.85|3485
1607941050000|2020-12-14 10:17:30|121.9|121.8|121.9|121.8|121.9|121.8|121.9|121.8|622
1607941060000|2020-12-14 10:17:40|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|21225
1607941070000|2020-12-14 10:17:50|121.9||121.9||121.9||121.9||1263
1607941090000|2020-12-14 10:18:10|||||||||8947
1607941100000|2020-12-14 10:18:20|121.85|121.8|121.9|121.8|121.9|121.8|121.85|121.75|23431
1607941110000|2020-12-14 10:18:30|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|3434
1607941120000|2020-12-14 10:18:40|||||||||476
1607941130000|2020-12-14 10:18:50|||||||||377
1607941140000|2020-12-14 10:19:00|121.9|121.8|121.85|121.75|121.95|121.8|121.85|121.75|4495
1607941150000|2020-12-14 10:19:10|||||||||1130
1607941160000|2020-12-14 10:19:20|121.9|121.8|121.95|121.8|121.95|121.8|121.9|121.8|3431
1607941170000|2020-12-14 10:19:30|121.85||121.85||121.85||121.85||0
1607941180000|2020-12-14 10:19:40|121.8|121.75|121.7|121.65|121.8|121.75|121.7|121.65|26403
1607941190000|2020-12-14 10:19:50|121.75|121.7|121.75|121.65|121.75|121.7|121.75|121.65|2657
1607941200000|2020-12-14 10:20:00|121.8|121.7|121.85|121.7|121.85|121.7|121.8|121.65|29034
1607941210000|2020-12-14 10:20:10|||||||||2450
1607941240000|2020-12-14 10:20:40|121.9|121.75|122.05|121.95|122.05|121.95|121.9|121.75|25921
1607941250000|2020-12-14 10:20:50|122.1|121.9|122.3|122.2|122.35|122.25|122.1|121.9|39077
1607941260000|2020-12-14 10:21:00|122.25|122.15|122.3|122.15|122.3|122.2|122.2|122.05|45985
1607941270000|2020-12-14 10:21:10|122.25|122.1|122.25|122.15|122.25|122.15|122.15|122.1|8845
1607941290000|2020-12-14 10:21:30|||||||||4054
1607941300000|2020-12-14 10:21:40|122.1|122.1|122.2|122.1|122.25|122.1|122.1|122.05|21242
1607941310000|2020-12-14 10:21:50|122.25|122.15|122.25|122.15|122.25|122.15|122.25|122.15|2601
1607941320000|2020-12-14 10:22:00|||||||||4176
1607941330000|2020-12-14 10:22:10|122.2|122.1|122.2|122.05|122.2|122.1|122.2|122.05|4890
1607941340000|2020-12-14 10:22:20|||||||||2000
1607941360000|2020-12-14 10:22:40||122.1||122.1||122.1||122.1|118
1607941370000|2020-12-14 10:22:50|122.25|122.15|122.3|122.1|122.3|122.2|122.25|122.1|9580
1607941380000|2020-12-14 10:23:00|||||||||43925
1607941390000|2020-12-14 10:23:10|||||||||3135
1607941400000|2020-12-14 10:23:20|||||||||6913
1607941410000|2020-12-14 10:23:30|||||||||11240
1607941430000|2020-12-14 10:23:50|||||||||2375
1607941440000|2020-12-14 10:24:00|||||||||2450
1607941470000|2020-12-14 10:24:30|||||||||2684
1607941490000|2020-12-14 10:24:50|122.25|122.15|122.35|122.25|122.35|122.3|122.25|122.15|11544
1607941500000|2020-12-14 10:25:00|122.4|122.3|122.6|122.5|122.7|122.6|122.4|122.3|64913
1607941510000|2020-12-14 10:25:10|||||||||2000
1607941520000|2020-12-14 10:25:20|||||||||16220
1607941530000|2020-12-14 10:25:30|122.65|122.55|122.6|122.5|122.65|122.55|122.6|122.5|122709
1607941540000|2020-12-14 10:25:40|122.65|122.6|122.65|122.6|122.65|122.6|122.65|122.5|25039
1607941550000|2020-12-14 10:25:50|122.7|122.55|122.9|122.75|122.9|122.75|122.7|122.55|6250
1607941560000|2020-12-14 10:26:00|122.85||122.85||122.9||122.85||119
1607941570000|2020-12-14 10:26:10|122.9|122.8|122.9|122.75|122.9|122.8|122.8|122.7|10332
1607941580000|2020-12-14 10:26:20|122.75|122.7|122.85|122.75|122.85|122.75|122.75|122.7|90850
1607941590000|2020-12-14 10:26:30||122.7||122.7||122.7||122.7|5964
1607941600000|2020-12-14 10:26:40|||||||||16888
1607941610000|2020-12-14 10:26:50|||||||||1106
1607941620000|2020-12-14 10:27:00|||||||||2284
1607941630000|2020-12-14 10:27:10|||||||||4834
1607941640000|2020-12-14 10:27:20|122.9|122.75|122.85|122.7|122.9|122.75|122.85|122.7|7894
1607941650000|2020-12-14 10:27:30|122.9|122.75|122.9|122.75|122.9|122.75|122.9|122.75|10595
1607941660000|2020-12-14 10:27:40|||||||||1374
1607941670000|2020-12-14 10:27:50|122.95|122.9|123.75|123.55|123.8|123.7|122.95|122.9|113478
1607941680000|2020-12-14 10:28:00|123.65|123.5|123.2|123.1|123.65|123.5|123.05|122.9|94104
1607941690000|2020-12-14 10:28:10|123.15|123.05|123|122.85|123.15|123.05|122.9|122.7|91315
1607941700000|2020-12-14 10:28:20|122.95|122.8|122.7|122.55|122.95|122.8|122.65|122.55|52279
1607941710000|2020-12-14 10:28:30|122.75|122.6|122.7|122.6|122.75|122.65|122.6|122.55|15725
1607941720000|2020-12-14 10:28:40|122.65|122.65|122.7|122.6|122.7|122.65|122.65|122.6|3171
1607941730000|2020-12-14 10:28:50|122.65|122.55|122.8|122.6|122.8|122.65|122.65|122.55|23783
1607941740000|2020-12-14 10:29:00|||||||||21049
1607941760000|2020-12-14 10:29:20|122.85|122.65|122.9|122.7|123.3|123.05|122.85|122.65|23769
1607941770000|2020-12-14 10:29:30|||||||||55029
1607941780000|2020-12-14 10:29:40|122.95||122.95||122.95||122.95||769
1607941790000|2020-12-14 10:29:50|122.9||122.95||122.95||122.9||545
1607941800000|2020-12-14 10:30:00|123|122.75|123.1|122.9|123.2|123|122.95|122.75|126472
1607941810000|2020-12-14 10:30:10|123.15|122.95|123.15|122.95|123.15|122.95|123.1|122.95|12508
1607941820000|2020-12-14 10:30:20|123.1|123|123.1|123|123.1|123.05|123.1|122.95|1485
1607941830000|2020-12-14 10:30:30||122.95||123||123||122.95|18936
1607941850000|2020-12-14 10:30:50|123.15||123.15||123.15||123.15||2004
1607941860000|2020-12-14 10:31:00|123.2|123.05|123.3|123.1|123.35|123.1|123.2|123.05|3928
1607941870000|2020-12-14 10:31:10|123.25|123.05|123.2|123|123.25|123.1|123.2|123|15466
1607941880000|2020-12-14 10:31:20|123.25|123.1|123.3|123.15|123.35|123.2|123.2|123|22906
1607941890000|2020-12-14 10:31:30|123.35|123.1|123.3|123.1|123.35|123.1|123.2|123.05|11397
1607941900000|2020-12-14 10:31:40|||||||||3250
1607941930000|2020-12-14 10:32:10|||||||||8125
1607941940000|2020-12-14 10:32:20|||||||||14052
1607941970000|2020-12-14 10:32:50|123.25|123.15|123.5|123.35|123.5|123.35|123.25|123.15|11000
1607941980000|2020-12-14 10:33:00|123.55|123.4|123.55|123.4|123.6|123.4|123.55|123.4|13563
1607941990000|2020-12-14 10:33:10|||||||||4491
1607942000000|2020-12-14 10:33:20|123.6|123.45|123.65|123.5|123.65|123.55|123.55|123.45|166469
1607942010000|2020-12-14 10:33:30|123.7|123.55|123.8|123.65|123.85|123.65|123.7|123.55|18540
1607942030000|2020-12-14 10:33:50|123.85||123.8||123.85||123.8||2242
1607942040000|2020-12-14 10:34:00|123.85|123.75|124|123.8|124|123.8|123.85|123.75|6032
1607942050000|2020-12-14 10:34:10|||||||||10151
1607942060000|2020-12-14 10:34:20|||||||||41555
1607942070000|2020-12-14 10:34:30|123.9|123.85|124|123.9|124.15|124|123.9|123.85|55220
1607942080000|2020-12-14 10:34:40|||||||||15193
1607942090000|2020-12-14 10:34:50|124.05||124.1||124.1||124||13562
1607942100000|2020-12-14 10:35:00|124||124||124||124||5921
1607942110000|2020-12-14 10:35:10|124.05|123.95|124.15|124|124.15|124|124|123.9|11590
1607942120000|2020-12-14 10:35:20|124.1|123.95|123.7|123.55|124.1|123.95|123.65|123.55|50427
1607942130000|2020-12-14 10:35:30|123.65||123.65||123.65||123.65||674
1607942140000|2020-12-14 10:35:40|123.6|123.5|123.45|123.3|123.6|123.5|123.45|123.3|25258
1607942160000|2020-12-14 10:36:00|123.4|123.25|123.75|123.6|123.75|123.65|123.35|123.2|22506
1607942170000|2020-12-14 10:36:10||123.55||123.5||123.55||123.5|0
1607942180000|2020-12-14 10:36:20|123.8|123.55|123.75|123.6|123.8|123.6|123.75|123.55|3709
1607942190000|2020-12-14 10:36:30|123.8||123.8||123.8||123.8||1639
1607942200000|2020-12-14 10:36:40|||||||||58420
1607942210000|2020-12-14 10:36:50|123.85|123.65|124|123.8|124|123.8|123.8|123.65|22564
1607942220000|2020-12-14 10:37:00|123.95|123.85|124|123.9|124|123.9|123.95|123.8|22221
1607942230000|2020-12-14 10:37:10|123.95|123.95|124.1|123.95|124.1|123.95|123.95|123.85|151189
1607942240000|2020-12-14 10:37:20|124.05|123.9|124.1|123.95|124.1|123.95|124|123.9|20260
1607942250000|2020-12-14 10:37:30|124.05|123.9|124.05|123.9|124.05|123.95|124|123.9|15367
1607942260000|2020-12-14 10:37:40|123.95|123.85|123.9|123.8|123.95|123.85|123.9|123.75|18831
1607942270000|2020-12-14 10:37:50|123.95|123.85|124|123.9|124|123.9|123.95|123.85|3879
1607942280000|2020-12-14 10:38:00|124.05||124.05||124.05||124.05||0
1607942290000|2020-12-14 10:38:10|124.1|123.95|124.1|124|124.1|124|124.1|123.95|13086
1607942300000|2020-12-14 10:38:20|124.15|124.05|124.45|124.3|124.45|124.3|124.15|124.05|12589
1607942310000|2020-12-14 10:38:30|124.4|124.25|124.4|124.2|124.4|124.25|124.3|124.15|17132
1607942320000|2020-12-14 10:38:40|||||||||1062
1607942330000|2020-12-14 10:38:50|124.35|124.15|124.1|123.9|124.35|124.15|124.1|123.9|18765
1607942340000|2020-12-14 10:39:00|||||||||27536
1607942350000|2020-12-14 10:39:10|124.05|123.85|123.95|123.75|124.05|123.9|123.95|123.75|11317
1607942360000|2020-12-14 10:39:20|124|123.8|124.05|123.85|124.1|123.95|124|123.8|22987
1607942370000|2020-12-14 10:39:30|124.1|123.9|124.05|123.9|124.1|123.95|124|123.85|21333
1607942380000|2020-12-14 10:39:40|124.1|123.95|124.1|123.95|124.15|123.95|124.1|123.95|7440
1607942390000|2020-12-14 10:39:50|124.05|123.9|124|123.8|124.05|123.9|124|123.8|9931
1607942400000|2020-12-14 10:40:00|123.9|123.85|123.9|123.85|123.9|123.85|123.85|123.8|4918
1607942410000|2020-12-14 10:40:10|124|123.9|124|123.85|124.1|123.95|124|123.85|15214
1607942430000|2020-12-14 10:40:30||123.9||123.85||123.9||123.85|4246
1607942440000|2020-12-14 10:40:40|123.85|123.8|123.9|123.8|124|123.85|123.85|123.8|64593
1607942450000|2020-12-14 10:40:50|123.85|123.75|123.85|123.7|123.85|123.75|123.75|123.7|16617
1607942470000|2020-12-14 10:41:10|||||||||7616
1607942480000|2020-12-14 10:41:20|||||||||71551
1607942490000|2020-12-14 10:41:30|123.9|123.75|123.85|123.7|123.9|123.75|123.85|123.7|5364
1607942500000|2020-12-14 10:41:40|123.9|123.75|123.9|123.8|123.9|123.8|123.9|123.75|200
1607942510000|2020-12-14 10:41:50|123.95|123.85|124.4|124.25|124.4|124.25|123.95|123.85|22393
1607942520000|2020-12-14 10:42:00|124.35|124.2|124.3|124.2|124.35|124.25|124.25|124.2|53040
1607942530000|2020-12-14 10:42:10|124.35|124.25|124.35|124.25|124.35|124.25|124.35|124.25|16602
1607942540000|2020-12-14 10:42:20|||||||||11765
1607942550000|2020-12-14 10:42:30|124.4|124.3|124.45|124.3|124.5|124.35|124.4|124.3|4580
1607942560000|2020-12-14 10:42:40|124.4|124.25|124.35|124.25|124.4|124.3|124.35|124.25|10905
1607942570000|2020-12-14 10:42:50|124.4||124.35||124.4||124.35||3600
1607942580000|2020-12-14 10:43:00|||||||||8075
1607942590000|2020-12-14 10:43:10|124.4||124.4||124.4||124.4||21060
1607942600000|2020-12-14 10:43:20|124.35|124.3|124.35|124.25|124.35|124.3|124.35|124.25|10826
1607942610000|2020-12-14 10:43:30|124.4|124.3|124.35|124.25|124.4|124.3|124.35|124.25|2090
1607942620000|2020-12-14 10:43:40|124.3|124.2|124.15|124.1|124.3|124.2|124.15|124.1|23214
1607942630000|2020-12-14 10:43:50|124.1|124.05|124.1|124|124.15|124.05|124.1|124|3835
1607942640000|2020-12-14 10:44:00|124.15|123.95|124.1|123.95|124.15|123.95|124.1|123.95|0
1607942650000|2020-12-14 10:44:10|124.15|123.9|124.2|124.1|124.2|124.1|124.1|123.9|53854
1607942660000|2020-12-14 10:44:20|||||||||2873
1607942670000|2020-12-14 10:44:30|124.15||124.2||124.2||124.15||1457
1607942680000|2020-12-14 10:44:40|||||||||8266
1607942690000|2020-12-14 10:44:50|||||||||1124
1607942700000|2020-12-14 10:45:00|124.15|124.05|124.15|123.95|124.15|124.05|124.15|123.95|3898
1607942720000|2020-12-14 10:45:20|124||124.05||124.1||124||1333
1607942730000|2020-12-14 10:45:30|124|123.9|123.95|123.8|124|123.9|123.95|123.8|8169
1607942740000|2020-12-14 10:45:40|123.9|123.75|123.8|123.75|123.9|123.75|123.7|123.6|14008
1607942750000|2020-12-14 10:45:50|123.85|123.8|124|123.85|124.05|123.85|123.85|123.8|9911
1607942760000|2020-12-14 10:46:00|||||||||84551
1607942780000|2020-12-14 10:46:20|123.95||123.95||123.95||123.95||567
1607942790000|2020-12-14 10:46:30|123.8|123.8|123.8|123.75|123.9|123.8|123.75|123.65|65917
1607942800000|2020-12-14 10:46:40|||||||||80
1607942810000|2020-12-14 10:46:50|123.9|123.8|123.95|123.8|123.95|123.8|123.9|123.8|12430
1607942820000|2020-12-14 10:47:00|124||124||124.05||123.95||1364
1607942830000|2020-12-14 10:47:10|123.95||124||124||123.95||50
1607942840000|2020-12-14 10:47:20|123.95|123.75|123.85|123.75|123.95|123.8|123.85|123.75|2672
1607942850000|2020-12-14 10:47:30||123.8||123.8||123.8||123.8|15208
1607942870000|2020-12-14 10:47:50|123.75|123.75|123.75|123.65|123.75|123.75|123.7|123.65|57623
1607942880000|2020-12-14 10:48:00|123.7|123.6|123.65|123.55|123.75|123.6|123.65|123.55|7039
1607942890000|2020-12-14 10:48:10|123.6|123.5|123.5|123.4|123.6|123.5|123.45|123.4|50477
1607942900000|2020-12-14 10:48:20|123.55|123.5|123.5|123.4|123.55|123.5|123.5|123.4|17369
1607942910000|2020-12-14 10:48:30|123.55|123.5|123.4|123.3|123.55|123.5|123.4|123.3|30882
1607942920000|2020-12-14 10:48:40|123.45|123.4|123.4|123.3|123.5|123.4|123.4|123.3|5000
1607942930000|2020-12-14 10:48:50|123.5|123.4|123.5|123.35|123.55|123.5|123.4|123.3|29261
1607942940000|2020-12-14 10:49:00|123.4|123.3|123.35|123.2|123.5|123.3|123.25|123.15|17001
1607942950000|2020-12-14 10:49:10|123.3|123.15|123.25|123.2|123.35|123.2|123.2|123.15|20298
1607942960000|2020-12-14 10:49:20|123.35|123.15|123.1|123|123.35|123.15|123.1|123|11303
1607942970000|2020-12-14 10:49:30|123.05|122.95|123.05|122.95|123.1|123|123.05|122.95|21449
1607942980000|2020-12-14 10:49:40|123|122.9|123|122.9|123.05|122.9|123|122.9|27433
1607942990000|2020-12-14 10:49:50|122.95|122.85|123|122.9|123|122.9|122.95|122.85|26843
1607943000000|2020-12-14 10:50:00|123.05|122.95|123|122.9|123.15|123.1|123|122.9|22656
1607943010000|2020-12-14 10:50:10|122.95|122.85|122.85|122.8|123|122.9|122.85|122.8|43598
1607943020000|2020-12-14 10:50:20|122.9|122.85|122.75|122.65|123|122.85|122.7|122.65|41383
1607943030000|2020-12-14 10:50:30|122.6|122.6|122.75|122.6|122.75|122.6|122.6|122.55|34000
1607943040000|2020-12-14 10:50:40|122.8|122.65|122.9|122.7|122.95|122.7|122.8|122.65|13629
1607943050000|2020-12-14 10:50:50|122.95|122.75|122.95|122.8|123|122.9|122.95|122.75|4498
1607943060000|2020-12-14 10:51:00|122.9|122.75|122.85|122.7|122.9|122.75|122.85|122.7|7934
1607943070000|2020-12-14 10:51:10||122.65||122.7||122.7||122.65|18
1607943080000|2020-12-14 10:51:20||122.65||122.65||122.65||122.65|0
1607943090000|2020-12-14 10:51:30||122.7||122.7||122.7||122.7|0
1607943100000|2020-12-14 10:51:40|||||||||8539
1607943120000|2020-12-14 10:52:00|122.8|122.65|122.75|122.6|122.8|122.65|122.75|122.6|2482
1607943130000|2020-12-14 10:52:10|122.8||122.75||122.8||122.75||100
1607943140000|2020-12-14 10:52:20|122.7|122.65|122.65|122.5|122.7|122.65|122.65|122.5|7918
1607943150000|2020-12-14 10:52:30||122.45||122.45||122.45||122.45|4143
1607943160000|2020-12-14 10:52:40||122.5||122.5||122.5||122.5|80
1607943170000|2020-12-14 10:52:50||122.55||122.55||122.55||122.55|19804
1607943180000|2020-12-14 10:53:00|122.6|122.5|122.5|122.4|122.65|122.55|122.45|122.4|10489
1607943200000|2020-12-14 10:53:20|||||||||2000
1607943210000|2020-12-14 10:53:30|||||||||30
1607943220000|2020-12-14 10:53:40|||||||||15333
1607943230000|2020-12-14 10:53:50|||||||||72
1607943240000|2020-12-14 10:54:00|122.45|122.35|122.6|122.4|122.6|122.4|122.4|122.35|5152
1607943250000|2020-12-14 10:54:10|122.65|122.45|122.7|122.5|122.75|122.5|122.65|122.45|1644
1607943260000|2020-12-14 10:54:20|||||||||12410
1607943280000|2020-12-14 10:54:40|122.65||122.65||122.65||122.65||134
1607943290000|2020-12-14 10:54:50|122.7||122.7||122.7||122.7||3271
1607943300000|2020-12-14 10:55:00|||||||||3851
1607943320000|2020-12-14 10:55:20|122.75|122.55|123|122.8|123.1|122.9|122.75|122.55|71120
1607943330000|2020-12-14 10:55:30|122.95|122.75|122.8|122.65|122.95|122.75|122.8|122.65|1560
1607943340000|2020-12-14 10:55:40|122.75|122.7|122.75|122.6|122.75|122.7|122.75|122.6|2665
1607943350000|2020-12-14 10:55:50|122.7|122.55|122.7|122.5|122.7|122.6|122.7|122.5|726
1607943360000|2020-12-14 10:56:00|122.75|122.55|122.55|122.4|122.75|122.6|122.55|122.4|8342
1607943380000|2020-12-14 10:56:20|||||||||599
1607943390000|2020-12-14 10:56:30||122.35||122.35||122.4||122.35|1087
1607943400000|2020-12-14 10:56:40|122.5|122.4|122.5|122.35|122.5|122.4|122.5|122.35|1000
1607943420000|2020-12-14 10:57:00|||||||||2066
1607943430000|2020-12-14 10:57:10|||||||||50
1607943440000|2020-12-14 10:57:20|122.45|122.4|122.35|122.2|122.45|122.4|122.35|122.2|4902
1607943450000|2020-12-14 10:57:30|122.3||122.3||122.3||122.3||0
1607943460000|2020-12-14 10:57:40|||||||||193
1607943470000|2020-12-14 10:57:50|122.35|122.15|122.45|122.3|122.45|122.3|122.35|122.15|14955
1607943480000|2020-12-14 10:58:00|122.5||122.45||122.5||122.45||0
1607943500000|2020-12-14 10:58:20|||||||||24999
1607943510000|2020-12-14 10:58:30|122.3|122.25|122.45|122.3|122.45|122.35|122.3|122.2|32085
1607943520000|2020-12-14 10:58:40|||||||||6136
1607943530000|2020-12-14 10:58:50|122.5|122.35|122.45|122.3|122.5|122.4|122.45|122.3|43451
1607943550000|2020-12-14 10:59:10|||||||||10000
1607943560000|2020-12-14 10:59:20||122.25||122.3||122.3||122.25|4176
1607943580000|2020-12-14 10:59:40|122.4|122.25|122.45|122.3|122.45|122.3|122.4|122.25|1
1607943590000|2020-12-14 10:59:50|122.4||122.45||122.45||122.35||85392
1607943600000|2020-12-14 11:00:00||122.35||122.3||122.35||122.3|14004
1607943610000|2020-12-14 11:00:10|122.5|122.35|122.5|122.4|122.55|122.4|122.5|122.35|12980
1607943620000|2020-12-14 11:00:20|122.55|122.45|122.65|122.5|122.65|122.5|122.55|122.45|7090
1607943630000|2020-12-14 11:00:30|||||||||1480
1607943640000|2020-12-14 11:00:40|122.6|122.45|122.65|122.5|122.65|122.5|122.5|122.4|35866
1607943650000|2020-12-14 11:00:50|122.7|122.65|122.65|122.5|122.7|122.65|122.65|122.5|13000
1607943670000|2020-12-14 11:01:10|||||||||5221
1607943680000|2020-12-14 11:01:20|122.6|122.45|122.45|122.4|122.6|122.45|122.45|122.4|10376
1607943690000|2020-12-14 11:01:30|122.4|122.35|122.6|122.4|122.6|122.4|122.4|122.35|10875
1607943700000|2020-12-14 11:01:40|122.55|122.35|122.45|122.35|122.55|122.35|122.45|122.35|100
1607943710000|2020-12-14 11:01:50|122.5|122.4|122.55|122.4|122.55|122.4|122.5|122.4|6252
1607943720000|2020-12-14 11:02:00|||||||||1200
1607943740000|2020-12-14 11:02:20|||||||||1000
1607943750000|2020-12-14 11:02:30|122.6|122.45|122.65|122.5|122.65|122.5|122.6|122.45|198
1607943760000|2020-12-14 11:02:40|122.7|122.55|122.8|122.6|122.8|122.7|122.7|122.55|12064
1607943780000|2020-12-14 11:03:00|122.85|122.65|122.8|122.7|122.85|122.7|122.8|122.65|2010
1607943790000|2020-12-14 11:03:10|122.85|122.75|123|122.8|123|122.85|122.8|122.65|7133
1607943800000|2020-12-14 11:03:20|123.05|122.85|123.2|123|123.2|123|123.05|122.85|4159
1607943810000|2020-12-14 11:03:30|123.25|123.05|123.4|123.2|123.45|123.2|123.25|123.05|3167
1607943820000|2020-12-14 11:03:40|123.35||123.4||123.4||123.35||3000
1607943830000|2020-12-14 11:03:50|123.45|123.3|123.55|123.45|123.55|123.45|123.45|123.3|4672
1607943840000|2020-12-14 11:04:00|123.6|123.5|123.55|123.4|123.65|123.5|123.5|123.4|6856
1607943850000|2020-12-14 11:04:10|123.6|123.45|123.6|123.45|123.6|123.45|123.6|123.45|2891
1607943860000|2020-12-14 11:04:20|123.65||123.65||123.7||123.65||2000
1607943880000|2020-12-14 11:04:40|||||||||12075
1607943890000|2020-12-14 11:04:50|123.6|123.4|123.5|123.4|123.6|123.4|123.5|123.4|4555
1607943920000|2020-12-14 11:05:20|123.55|123.45|123.6|123.45|123.6|123.45|123.55|123.4|5464
1607943930000|2020-12-14 11:05:30|123.65||123.65||123.65||123.65||11134
1607943940000|2020-12-14 11:05:40|123.7||123.65||123.7||123.65||8443
1607943950000|2020-12-14 11:05:50|123.7||123.7||123.7||123.7||2137
1607943960000|2020-12-14 11:06:00|123.65|123.4|123.6|123.35|123.65|123.4|123.5|123.35|8313
1607943970000|2020-12-14 11:06:10|123.55||123.55||123.55||123.55||4913
1607943990000|2020-12-14 11:06:30|||||||||60
1607944000000|2020-12-14 11:06:40|123.6||123.6||123.6||123.55||4038
1607944010000|2020-12-14 11:06:50|||||||||3000
1607944030000|2020-12-14 11:07:10|||||||||392
1607944040000|2020-12-14 11:07:20|123.55|123.3|123.55|123.35|123.55|123.4|123.5|123.3|11137
1607944050000|2020-12-14 11:07:30|123.6||123.55||123.6||123.55||1924
1607944060000|2020-12-14 11:07:40|123.6|123.4|123.7|123.55|123.7|123.55|123.6|123.4|11691
1607944070000|2020-12-14 11:07:50|123.65|123.5|123.65|123.45|123.65|123.5|123.55|123.45|10849
1607944080000|2020-12-14 11:08:00|123.6|123.4|123.45|123.3|123.6|123.4|123.45|123.3|2824
1607944090000|2020-12-14 11:08:10|123.55|123.25|123.55|123.4|123.6|123.45|123.5|123.25|13051
1607944100000|2020-12-14 11:08:20|123.6|123.35|123.5|123.3|123.6|123.45|123.45|123.3|10255
1607944110000|2020-12-14 11:08:30||123.35||123.35||123.35||123.35|5065
1607944120000|2020-12-14 11:08:40||123.3||123.25||123.4||123.25|17439
1607944130000|2020-12-14 11:08:50||123.3||123.3||123.3||123.3|0
1607944140000|2020-12-14 11:09:00||123.25||123.25||123.3||123.25|969
1607944150000|2020-12-14 11:09:10|||||||||17599
1607944160000|2020-12-14 11:09:20|123.4|123.2|123.25|123.05|123.4|123.2|123.2|123.05|9838
1607944170000|2020-12-14 11:09:30|||||||||820
1607944180000|2020-12-14 11:09:40|||||||||228256
1607944190000|2020-12-14 11:09:50|123.3|123.5|123.65|123.5|123.65|123.5|123.3|123.15|124134
1607944200000|2020-12-14 11:10:00|123.7|123.55|123.7|123.55|123.75|123.55|123.7|123.55|5518
1607944210000|2020-12-14 11:10:10|||||||||2004
1607944230000|2020-12-14 11:10:30||123.5||123.5||123.5||123.5|267373
1607944240000|2020-12-14 11:10:40|123.65|123.45|123.55|123.4|123.65|123.5|123.55|123.35|16992
1607944250000|2020-12-14 11:10:50|123.6|123.7|123.85|123.7|123.9|123.7|123.6|123.45|43335
1607944260000|2020-12-14 11:11:00|123.8|123.6|123.85|123.6|123.85|123.7|123.7|123.6|8866
1607944280000|2020-12-14 11:11:20|123.9|123.9|123.95|123.8|123.95|123.9|123.9|123.65|26003
1607944290000|2020-12-14 11:11:30|124|124|124.1|123.9|124.1|124|124|123.85|28174
1607944310000|2020-12-14 11:11:50|124.05||124.1||124.1||124.05||21821
1607944320000|2020-12-14 11:12:00|||||||||7800
1607944330000|2020-12-14 11:12:10|124|123.85|124|123.9|124|123.9|124|123.85|86
1607944350000|2020-12-14 11:12:30|124.05|123.95|124|123.9|124.05|124|124|123.9|15648
1607944360000|2020-12-14 11:12:40|||||||||30330
1607944370000|2020-12-14 11:12:50|124.05|123.95|124|123.95|124.1|124.05|124|123.9|15439
1607944380000|2020-12-14 11:13:00|124.1|124|124.2|124.1|124.2|124.1|124|123.9|44518
1607944390000|2020-12-14 11:13:10|124.15|124.05|124.15|124.1|124.2|124.1|124.15|124.05|12577
1607944400000|2020-12-14 11:13:20||124.05||124.1||124.1||124.05|1210
1607944410000|2020-12-14 11:13:30|124.1|124|124.1|123.95|124.1|124|124.1|123.9|1565
1607944420000|2020-12-14 11:13:40|||||||||68000
1607944430000|2020-12-14 11:13:50|||||||||22400
1607944440000|2020-12-14 11:14:00|124.05|123.9|124|123.9|124.05|123.9|124|123.9|884
1607944450000|2020-12-14 11:14:10|124.05|123.95|124.1|123.95|124.1|123.95|124.05|123.95|61797
1607944470000|2020-12-14 11:14:30|||||||||16027
1607944480000|2020-12-14 11:14:40|||||||||9941
1607944490000|2020-12-14 11:14:50|||||||||6507
1607944500000|2020-12-14 11:15:00|124.15||124.15||124.15||124.15||50675
1607944510000|2020-12-14 11:15:10|||||||||1195
1607944520000|2020-12-14 11:15:20|||||||||1259
1607944530000|2020-12-14 11:15:30|||||||||82888
1607944540000|2020-12-14 11:15:40|||||||||250312
1607944550000|2020-12-14 11:15:50|124.2|124|124.4|124.25|124.4|124.25|124.2|124|28316
1607944560000|2020-12-14 11:16:00|124.35|124.2|124.15|124.05|124.35|124.2|124.05|123.95|40084
1607944570000|2020-12-14 11:16:10|124.1|124|123.95|123.8|124.1|124|123.95|123.8|24735
1607944580000|2020-12-14 11:16:20|123.9|123.75|124.05|123.85|124.05|123.9|123.9|123.75|13049
1607944620000|2020-12-14 11:17:00|||||||||232
1607944640000|2020-12-14 11:17:20|124|123.8|123.85|123.65|124|123.8|123.85|123.65|32703
1607944650000|2020-12-14 11:17:30|123.75|123.6|123.75|123.6|123.75|123.6|123.75|123.6|25
1607944660000|2020-12-14 11:17:40|||||||||3001
1607944680000|2020-12-14 11:18:00|123.7|123.55|123.7|123.5|123.7|123.55|123.7|123.5|8374
1607944710000|2020-12-14 11:18:30|123.5|123.45|123.55|123.4|123.65|123.5|123.5|123.4|26843
1607944720000|2020-12-14 11:18:40|123.5||123.5||123.5||123.5||2318
1607944730000|2020-12-14 11:18:50|123.45|123.35|123.5|123.4|123.55|123.45|123.45|123.35|9287
1607944740000|2020-12-14 11:19:00|||||||||2328
1607944750000|2020-12-14 11:19:10|123.55|123.45|123.55|123.4|123.55|123.5|123.5|123.4|47703
1607944760000|2020-12-14 11:19:20|123.5|123.45|123.55|123.45|123.55|123.45|123.5|123.45|2265
1607944770000|2020-12-14 11:19:30|123.5||123.55||123.55||123.5||8824
1607944780000|2020-12-14 11:19:40|123.6|123.4|123.65|123.55|123.65|123.55|123.6|123.4|8910
1607944790000|2020-12-14 11:19:50|123.6|123.5|123.6|123.45|123.6|123.5|123.6|123.45|9113
1607944800000|2020-12-14 11:20:00|123.55|123.4|123.55|123.4|123.55|123.4|123.5|123.4|1003
1607944810000|2020-12-14 11:20:10|123.5||123.5||123.5||123.5||750
1607944820000|2020-12-14 11:20:20|||||||||300
1607944840000|2020-12-14 11:20:40|123.45|123.35|123.4|123.3|123.5|123.35|123.4|123.3|9264
1607944850000|2020-12-14 11:20:50|123.45||123.35||123.45||123.35||6537
1607944860000|2020-12-14 11:21:00|123.4|123.35|123.45|123.3|123.5|123.35|123.4|123.3|14424
1607944870000|2020-12-14 11:21:10|123.35|123.25|123.15|123.05|123.45|123.25|123.15|123.05|24536
1607944880000|2020-12-14 11:21:20|123.25|123.1|123.25|123.1|123.25|123.1|123.1|123|12098
1607944890000|2020-12-14 11:21:30|||||||||878
1607944900000|2020-12-14 11:21:40|||||||||2102
1607944910000|2020-12-14 11:21:50|123.2|123.15|123.3|123.2|123.3|123.2|123.15|123.15|12264
1607944930000|2020-12-14 11:22:10|123.25|123.15|123.45|123.25|123.45|123.3|123.2|123.05|12529
1607944940000|2020-12-14 11:22:20|123.4|123.2|123.4|123.3|123.45|123.3|123.35|123.2|100
1607944950000|2020-12-14 11:22:30|||||||||1305
1607944970000|2020-12-14 11:22:50|||||||||24
1607944990000|2020-12-14 11:23:10|123.35||123.35||123.35||123.35||3309
1607945000000|2020-12-14 11:23:20|123.4|123.25|123.25|123.15|123.4|123.25|123.25|123.15|20793
1607945010000|2020-12-14 11:23:30|123.3|123.2|123.4|123.3|123.4|123.3|123.3|123.2|3198
1607945020000|2020-12-14 11:23:40|123.45||123.45||123.45||123.45||0
1607945030000|2020-12-14 11:23:50|123.35|123.25|123.35|123.2|123.45|123.3|123.3|123.2|16855
1607945040000|2020-12-14 11:24:00|123.3|123.15|123.25|123.15|123.3|123.15|123.25|123.15|604
1607945050000|2020-12-14 11:24:10|123.3|123.2|123.35|123.2|123.35|123.3|123.3|123.2|11324
1607945060000|2020-12-14 11:24:20|123.4|123.25|123.75|123.6|123.9|123.75|123.35|123.25|53596
1607945070000|2020-12-14 11:24:30|123.8|123.55|123.5|123.4|123.8|123.55|123.5|123.4|13264
1607945080000|2020-12-14 11:24:40|123.45|123.35|123.5|123.4|123.5|123.4|123.45|123.35|13980
1607945090000|2020-12-14 11:24:50||123.35||123.35||123.35||123.35|718
1607945100000|2020-12-14 11:25:00|123.45|123.3|123.45|123.3|123.45|123.3|123.35|123.25|18006
1607945110000|2020-12-14 11:25:10|123.5|123.35|123.5|123.4|123.5|123.4|123.5|123.35|4954
1607945120000|2020-12-14 11:25:20|123.45|123.35|123.5|123.4|123.5|123.4|123.45|123.3|32308
1607945130000|2020-12-14 11:25:30|||||||||9504
1607945140000|2020-12-14 11:25:40||123.45||123.4||123.45||123.4|946
1607945150000|2020-12-14 11:25:50|||||||||2411
1607945170000|2020-12-14 11:26:10|||||||||97
1607945200000|2020-12-14 11:26:40|123.45|123.35|123.4|123.3|123.45|123.35|123.4|123.3|11279
1607945220000|2020-12-14 11:27:00|||||||||10000
1607945230000|2020-12-14 11:27:10|123.35|123.25|123.25|123.15|123.35|123.25|123.2|123.1|14573
1607945240000|2020-12-14 11:27:20|123.3||123.3||123.3||123.3||0
1607945250000|2020-12-14 11:27:30|123.35|123.2|123.35|123.25|123.4|123.3|123.35|123.2|5196
1607945260000|2020-12-14 11:27:40|||||||||100
1607945280000|2020-12-14 11:28:00|123.3|123.3|123.3|123.1|123.35|123.3|123.2|123.1|35530
1607945290000|2020-12-14 11:28:10||123.15||123.15||123.15||123.15|121
1607945300000|2020-12-14 11:28:20|123.25|123.1|123.2|123.1|123.25|123.1|123.2|123.1|70
1607945310000|2020-12-14 11:28:30|123.25|123.15|123.3|123.1|123.3|123.15|123.25|123.1|0
1607945320000|2020-12-14 11:28:40|||||||||4070
1607945330000|2020-12-14 11:28:50|123.2||123.2||123.2||123.2||0
1607945340000|2020-12-14 11:29:00|123.15||123.15||123.15||123.15||4113
1607945360000|2020-12-14 11:29:20|123.2|123.15|123.25|123.15|123.4|123.25|123.2|123.15|18433
1607945370000|2020-12-14 11:29:30|123.2|123.1|123.35|123.2|123.4|123.25|123.2|123.1|2242
1607945380000|2020-12-14 11:29:40|123.3|123.15|123.25|123.15|123.3|123.15|123.25|123.15|0
1607945390000|2020-12-14 11:29:50|||||||||422
1607945400000|2020-12-14 11:30:00|123.3|123.2|123.3|123.2|123.4|123.25|123.3|123.2|1231
1607945410000|2020-12-14 11:30:10||123.15||123.15||123.15||123.15|22833
1607945420000|2020-12-14 11:30:20|123.25||123.25||123.25||123.25||5083
1607945430000|2020-12-14 11:30:30|123.3|123.2|123.4|123.25|123.4|123.25|123.3|123.2|10930
1607945440000|2020-12-14 11:30:40|123.45|123.3|123.5|123.35|123.5|123.35|123.45|123.3|8108
1607945450000|2020-12-14 11:30:50|123.55|123.4|123.6|123.45|123.6|123.5|123.55|123.4|16415
1607945460000|2020-12-14 11:31:00|123.55||123.55||123.55||123.55||0
1607945470000|2020-12-14 11:31:10||123.5||123.45||123.5||123.45|2105
1607945490000|2020-12-14 11:31:30|123.6|123.5|123.75|123.55|123.75|123.55|123.6|123.5|7644
1607945510000|2020-12-14 11:31:50|123.8|123.6|123.85|123.65|123.85|123.65|123.8|123.6|2041
1607945520000|2020-12-14 11:32:00|||||||||2312
1607945530000|2020-12-14 11:32:10|123.8|123.6|123.75|123.55|123.8|123.6|123.75|123.55|7077
1607945550000|2020-12-14 11:32:30|123.7|123.5|123.65|123.5|123.75|123.5|123.65|123.5|1660
1607945560000|2020-12-14 11:32:40|123.55|123.45|123.65|123.55|123.65|123.55|123.5|123.35|21021
1607945570000|2020-12-14 11:32:50|123.7|123.6|123.75|123.55|123.75|123.6|123.7|123.55|2
1607945580000|2020-12-14 11:33:00|123.65||123.65||123.65||123.65||0
1607945590000|2020-12-14 11:33:10|||||||||16466
1607945600000|2020-12-14 11:33:20|123.6|123.5|123.55|123.4|123.6|123.5|123.55|123.4|2487
1607945610000|2020-12-14 11:33:30|123.5|123.35|123.55|123.45|123.55|123.45|123.45|123.35|4490
1607945630000|2020-12-14 11:33:50|123.6|123.4|123.3|123.2|123.6|123.4|123.3|123.2|38181
1607945640000|2020-12-14 11:34:00|123.25|123.25|123.4|123.25|123.45|123.25|123.25|123.2|14718
1607945650000|2020-12-14 11:34:10|123.35|123.2|123.35|123.2|123.35|123.2|123.3|123.2|300
1607945660000|2020-12-14 11:34:20||123.25||123.25||123.25||123.25|1017
1607945670000|2020-12-14 11:34:30|||||||||20000
1607945680000|2020-12-14 11:34:40||123.2||123.2||123.2||123.2|6
1607945690000|2020-12-14 11:34:50|123.3||123.35||123.35||123.3||17540
1607945700000|2020-12-14 11:35:00|123.25|123.25|123.45|123.35|123.45|123.35|123.25|123.25|9772
1607945710000|2020-12-14 11:35:10||123.3||123.35||123.35||123.3|8314
1607945720000|2020-12-14 11:35:20|||||||||7000
1607945730000|2020-12-14 11:35:30|123.4||123.45||123.45||123.4||1650
1607945740000|2020-12-14 11:35:40|123.5|123.4|123.5|123.4|123.6|123.45|123.5|123.35|4531
1607945750000|2020-12-14 11:35:50|123.55||123.55||123.55||123.5||0
1607945760000|2020-12-14 11:36:00|123.5|123.35|123.3|123.2|123.5|123.35|123.3|123.2|4673
1607945770000|2020-12-14 11:36:10|123.35|123.25|123.35|123.2|123.35|123.25|123.35|123.2|2000
1607945780000|2020-12-14 11:36:20|123.3||123.3||123.3||123.25||500
1607945810000|2020-12-14 11:36:50|123.35|123.25|123.45|123.3|123.5|123.35|123.35|123.25|17135
1607945830000|2020-12-14 11:37:10|123.35|123.35|123.45|123.3|123.45|123.35|123.35|123.3|4401
1607945860000|2020-12-14 11:37:40|123.35|123.35|123.45|123.3|123.45|123.35|123.35|123.3|2683
1607945870000|2020-12-14 11:37:50|123.5|123.35|123.5|123.4|123.55|123.4|123.5|123.35|2061
1607945890000|2020-12-14 11:38:10|||||||||10067
1607945900000|2020-12-14 11:38:20|123.45|123.45|123.5|123.45|123.5|123.45|123.45|123.45|3212
1607945910000|2020-12-14 11:38:30|||||||||4028
1607945920000|2020-12-14 11:38:40|123.45|123.4|123.5|123.4|123.5|123.4|123.45|123.35|1478
1607945930000|2020-12-14 11:38:50|123.45|123.35|123.45|123.35|123.45|123.35|123.45|123.35|0
1607945940000|2020-12-14 11:39:00|||||||||1199
1607945950000|2020-12-14 11:39:10|123.4|123.3|123.45|123.35|123.45|123.35|123.4|123.3|5752
1607945960000|2020-12-14 11:39:20|123.4|123.3|123.4|123.3|123.4|123.3|123.4|123.3|2000
1607945970000|2020-12-14 11:39:30|123.45||123.45||123.45||123.45||20
1607945980000|2020-12-14 11:39:40|123.4|123.35|123.4|123.35|123.45|123.35|123.4|123.35|770
1607946000000|2020-12-14 11:40:00||123.3||123.3||123.3||123.3|0
1607946010000|2020-12-14 11:40:10|123.35|123.25|123.3|123.25|123.35|123.3|123.3|123.2|38955
1607946020000|2020-12-14 11:40:20||123.2||123.2||123.2||123.2|401
1607946030000|2020-12-14 11:40:30|123.25|123.15|123.25|123.1|123.25|123.15|123.05|123|42545
1607946040000|2020-12-14 11:40:40|123.2|123.05|123.15|123|123.2|123.05|123.15|123|4058
1607946050000|2020-12-14 11:40:50|123.1||123.05||123.1||123.05||5070
1607946070000|2020-12-14 11:41:10|123|122.95|123|122.95|123.05|122.95|122.95|122.9|28714
1607946080000|2020-12-14 11:41:20|123.05||123||123.05||123||40267
1607946100000|2020-12-14 11:41:40|123.05|123|123.15|123.05|123.2|123.1|123.05|123|6746
1607946110000|2020-12-14 11:41:50|123.1|123|123|122.95|123.1|123|123|122.95|6531
1607946120000|2020-12-14 11:42:00|123.05|122.9|123.05|122.95|123.1|122.95|123.05|122.9|4842
1607946130000|2020-12-14 11:42:10|123.1||123.1||123.1||123.1||1663
1607946140000|2020-12-14 11:42:20|123.05|123|123.1|123.05|123.1|123.05|123.05|123|1342
1607946150000|2020-12-14 11:42:30|123.15|123.1|123.2|123.05|123.2|123.1|123.15|123|6668
1607946160000|2020-12-14 11:42:40|123.15|123.1|123.25|123.15|123.25|123.15|123.15|123.1|3444
1607946170000|2020-12-14 11:42:50|123.2|123.1|123.15|123.05|123.2|123.1|123.15|123.05|20
1607946180000|2020-12-14 11:43:00|123.2||123.15||123.25||123.15||0
1607946190000|2020-12-14 11:43:10|123.1|123|123.1|122.95|123.1|123|123.1|122.95|424
1607946210000|2020-12-14 11:43:30|123.05|122.9|123.05|122.95|123.05|122.95|123|122.9|20090
1607946220000|2020-12-14 11:43:40|||||||||17383
1607946230000|2020-12-14 11:43:50|123|123|123.05|122.95|123.1|123.05|123|122.95|27564
1607946240000|2020-12-14 11:44:00|123.1||123.1||123.1||123.05||146
1607946250000|2020-12-14 11:44:10|123.15|123|123.05|122.95|123.2|123.1|123.05|122.95|9984
1607946260000|2020-12-14 11:44:20|123|122.9|122.95|122.85|123|122.9|122.95|122.85|10351
1607946280000|2020-12-14 11:44:40|122.9||122.9||122.9||122.9||514
1607946290000|2020-12-14 11:44:50|122.95|122.9|123.1|123|123.1|123|122.95|122.9|8146
1607946300000|2020-12-14 11:45:00|123.05|122.95|123.05|122.95|123.05|122.95|123.05|122.95|0
1607946310000|2020-12-14 11:45:10|123.1|123|123.1|123|123.1|123|123.1|123|3992
1607946320000|2020-12-14 11:45:20|123.05||123.05||123.05||123.05||2607
1607946330000|2020-12-14 11:45:30|||||||||6000
1607946340000|2020-12-14 11:45:40|123|122.95|123|122.9|123|122.95|123|122.9|2234
1607946350000|2020-12-14 11:45:50||122.85||122.85||122.85||122.85|0
1607946380000|2020-12-14 11:46:20|122.95|122.8|122.9|122.8|122.95|122.8|122.9|122.8|3909
1607946390000|2020-12-14 11:46:30|||||||||30201
1607946400000|2020-12-14 11:46:40|122.85|122.75|122.8|122.7|122.85|122.75|122.75|122.7|11157
1607946440000|2020-12-14 11:47:20|122.75|122.65|122.75|122.65|122.75|122.65|122.75|122.65|3005
1607946450000|2020-12-14 11:47:30||122.7||122.7||122.7||122.7|0
1607946460000|2020-12-14 11:47:40|||||||||81486
1607946470000|2020-12-14 11:47:50|||||||||90
1607946490000|2020-12-14 11:48:10|122.7|122.65|122.6|122.55|122.7|122.65|122.6|122.5|2753
1607946500000|2020-12-14 11:48:20|122.65|122.5|122.7|122.5|122.7|122.55|122.65|122.5|1224
1607946510000|2020-12-14 11:48:30||122.55||122.55||122.55||122.55|0
1607946520000|2020-12-14 11:48:40||122.5||122.5||122.5||122.5|6877
1607946530000|2020-12-14 11:48:50|122.65|122.45|122.5|122.4|122.65|122.45|122.5|122.4|10741
1607946540000|2020-12-14 11:49:00|122.45|122.35|122.4|122.3|122.45|122.35|122.35|122.3|1006
1607946550000|2020-12-14 11:49:10|122.3|122.25|122.25|122.15|122.3|122.25|122.2|122.15|5648
1607946560000|2020-12-14 11:49:20|122.2|122.1|122.15|122.05|122.2|122.1|122.05|122|55524
1607946570000|2020-12-14 11:49:30|122.25|122.1|122.25|122.15|122.25|122.15|122.25|122.1|2200
1607946620000|2020-12-14 11:50:20|||||||||40658
1607946650000|2020-12-14 11:50:50|||||||||4150
1607946660000|2020-12-14 11:51:00|122.15|122.1|122.3|122.25|122.3|122.25|122.1|122.05|6207
1607946670000|2020-12-14 11:51:10||122.2||122.25||122.25||122.2|845
1607946680000|2020-12-14 11:51:20|122.35|122.3|122.5|122.35|122.5|122.35|122.35|122.3|17726
1607946690000|2020-12-14 11:51:30|||||||||3241
1607946710000|2020-12-14 11:51:50|||||||||348
1607946720000|2020-12-14 11:52:00|||||||||5000
1607946740000|2020-12-14 11:52:20|122.45|122.3|122.4|122.25|122.45|122.3|122.3|122.25|4539
1607946750000|2020-12-14 11:52:30||122.3||122.3||122.3||122.3|0
1607946760000|2020-12-14 11:52:40|122.45|122.35|122.5|122.4|122.55|122.4|122.4|122.35|11819
1607946770000|2020-12-14 11:52:50||122.35||122.35||122.35||122.35|2000
1607946780000|2020-12-14 11:53:00||122.4||122.35||122.4||122.35|685
1607946790000|2020-12-14 11:53:10|122.55|122.4|122.6|122.4|122.6|122.4|122.55|122.4|2007
1607946830000|2020-12-14 11:53:50|122.55||122.5||122.55||122.5||416
1607946840000|2020-12-14 11:54:00|||||||||644
1607946850000|2020-12-14 11:54:10|122.45|122.35|122.45|122.35|122.45|122.35|122.45|122.35|440
1607946860000|2020-12-14 11:54:20|122.5|122.4|122.6|122.4|122.65|122.5|122.5|122.4|416
1607946870000|2020-12-14 11:54:30|||||||||4049
1607946880000|2020-12-14 11:54:40|||||||||180
1607946900000|2020-12-14 11:55:00|122.5||122.5||122.5||122.5||252
1607946910000|2020-12-14 11:55:10|||||||||16401
1607946920000|2020-12-14 11:55:20|||||||||952
1607946950000|2020-12-14 11:55:50|122.55|122.45|122.6|122.5|122.6|122.5|122.55|122.45|9390
1607946960000|2020-12-14 11:56:00|||||||||569
1607946970000|2020-12-14 11:56:10|||||||||803
1607946980000|2020-12-14 11:56:20|122.65|122.55|122.75|122.6|122.75|122.6|122.65|122.55|3567
1607946990000|2020-12-14 11:56:30|122.7||122.7||122.7||122.7||807
1607947000000|2020-12-14 11:56:40|||||||||3683
1607947010000|2020-12-14 11:56:50|122.75|122.65|122.7|122.6|122.75|122.65|122.7|122.6|2365
1607947020000|2020-12-14 11:57:00|122.75|122.65|122.8|122.65|122.8|122.65|122.75|122.65|600
1607947040000|2020-12-14 11:57:20|122.85|122.7|122.95|122.85|123|122.85|122.85|122.7|17153
1607947050000|2020-12-14 11:57:30|123||122.95||123||122.95||824
1607947060000|2020-12-14 11:57:40|123|122.9|123.05|122.9|123.05|122.9|122.95|122.9|2147
1607947070000|2020-12-14 11:57:50|123||123||123||123||884
1607947080000|2020-12-14 11:58:00|122.95|122.85|122.95|122.85|122.95|122.85|122.95|122.85|2
1607947100000|2020-12-14 11:58:20|122.9|122.8|122.9|122.75|122.9|122.8|122.9|122.75|2314
1607947120000|2020-12-14 11:58:40|122.85|122.7|122.8|122.65|122.85|122.7|122.8|122.65|3975
1607947130000|2020-12-14 11:58:50|||||||||20000
1607947180000|2020-12-14 11:59:40||122.7||122.7||122.7||122.7|67
1607947190000|2020-12-14 11:59:50|122.85|122.75|122.9|122.75|122.9|122.75|122.85|122.75|27486
1607947200000|2020-12-14 12:00:00|122.85|122.7|122.5|122.4|122.85|122.7|122.5|122.4|4458
1607947210000|2020-12-14 12:00:10|122.45|122.35|122.6|122.45|122.7|122.55|122.45|122.35|2388
1607947220000|2020-12-14 12:00:20||122.5||122.45||122.5||122.45|0
1607947230000|2020-12-14 12:00:30|122.55|122.4|122.5|122.4|122.55|122.4|122.5|122.35|1149
1607947240000|2020-12-14 12:00:40|122.55|122.45|122.6|122.5|122.6|122.5|122.55|122.45|5348
1607947250000|2020-12-14 12:00:50||122.45||122.45||122.45||122.45|3
1607947260000|2020-12-14 12:01:00|122.5|122.5|122.55|122.4|122.55|122.5|122.5|122.4|265
1607947270000|2020-12-14 12:01:10|122.5||122.5||122.55||122.5||577
1607947280000|2020-12-14 12:01:20||122.35||122.4||122.4||122.35|4501
1607947300000|2020-12-14 12:01:40|||||||||24947
1607947310000|2020-12-14 12:01:50|122.45|122.35|122.5|122.4|122.5|122.4|122.45|122.35|3589
1607947320000|2020-12-14 12:02:00|122.45|122.35|122.45|122.35|122.5|122.4|122.45|122.35|20
1607947330000|2020-12-14 12:02:10|||||||||1209
1607947370000|2020-12-14 12:02:50|122.4|122.3|122.3|122.2|122.4|122.3|122.25|122.15|6949
1607947380000|2020-12-14 12:03:00|122.25|122.25|122.1|122|122.35|122.25|122.1|122|29570
1607947390000|2020-12-14 12:03:10||122.05||122||122.05||122|4469
1607947400000|2020-12-14 12:03:20|122.05|122.05|122.1|122|122.1|122.05|122.05|122|29707
1607947420000|2020-12-14 12:03:40|||||||||3635
1607947430000|2020-12-14 12:03:50|||||||||33173
1607947440000|2020-12-14 12:04:00|122.05|121.95|122.05|121.95|122.05|121.95|122.05|121.9|13096
1607947460000|2020-12-14 12:04:20|||||||||910
1607947480000|2020-12-14 12:04:40|122.1|122.1|122.15|122|122.2|122.1|122.1|122|12053
1607947490000|2020-12-14 12:04:50|122|121.95|122.1|121.95|122.15|121.95|122|121.9|23919
1607947500000|2020-12-14 12:05:00|122.05|121.9|122.05|121.9|122.05|121.9|122.05|121.9|2740
1607947510000|2020-12-14 12:05:10|122.1|121.95|122.25|122.05|122.25|122.15|122.1|121.95|7021
1607947520000|2020-12-14 12:05:20|122.2|122|122.15|122|122.2|122|122.15|122|9275
1607947530000|2020-12-14 12:05:30|122.2|122.05|122.2|122.05|122.2|122.05|122.15|122.05|0
1607947540000|2020-12-14 12:05:40|122.15||122.15||122.15||122.15||2510
1607947550000|2020-12-14 12:05:50|122.1|122|122.05|121.95|122.1|122|122|121.9|15534
1607947570000|2020-12-14 12:06:10|122|121.9|121.9|121.8|122|121.9|121.9|121.75|7923
1607947580000|2020-12-14 12:06:20|121.85|121.75|121.8|121.65|121.85|121.75|121.7|121.6|4120
1607947590000|2020-12-14 12:06:30|121.75|121.6|121.7|121.6|121.75|121.6|121.7|121.6|0
1607947600000|2020-12-14 12:06:40||121.55||121.55||121.55||121.55|93
1607947610000|2020-12-14 12:06:50|121.65|121.6|121.75|121.65|121.75|121.65|121.65|121.6|1477
1607947620000|2020-12-14 12:07:00|121.8||121.8||121.8||121.8||0
1607947630000|2020-12-14 12:07:10|||||||||560
1607947640000|2020-12-14 12:07:20|121.75|121.6|121.7|121.55|121.75|121.6|121.6|121.55|8624
1607947650000|2020-12-14 12:07:30||121.6||121.6||121.6||121.6|0
1607947660000|2020-12-14 12:07:40|121.65||121.75||121.75||121.65||268
1607947670000|2020-12-14 12:07:50|121.7|121.55|121.7|121.6|121.7|121.6|121.65|121.55|83895
1607947690000|2020-12-14 12:08:10|121.75|121.65|121.9|121.8|121.9|121.8|121.75|121.65|28544
1607947700000|2020-12-14 12:08:20|121.85|121.75|121.85|121.8|121.9|121.8|121.85|121.75|8957
1607947710000|2020-12-14 12:08:30|121.8|121.75|121.8|121.7|121.8|121.75|121.75|121.65|10
1607947720000|2020-12-14 12:08:40|121.85||121.8||121.85||121.8||1990
1607947740000|2020-12-14 12:09:00|||||||||3323
1607947760000|2020-12-14 12:09:20|121.75|121.65|121.75|121.65|121.8|121.7|121.75|121.65|9424
1607947770000|2020-12-14 12:09:30|121.8|121.7|121.75|121.65|121.8|121.7|121.75|121.65|3642
1607947780000|2020-12-14 12:09:40|121.8|121.7|121.8|121.7|121.8|121.7|121.8|121.7|79068
1607947790000|2020-12-14 12:09:50|121.85|121.8|121.9|121.7|121.9|121.8|121.85|121.7|10592
1607947800000|2020-12-14 12:10:00|121.85|121.65|121.75|121.65|121.85|121.65|121.75|121.65|1609
1607947810000|2020-12-14 12:10:10|121.7|121.7|121.8|121.75|121.8|121.75|121.7|121.7|4905
1607947820000|2020-12-14 12:10:20|121.75|121.7|121.75|121.7|121.75|121.7|121.75|121.7|999
1607947830000|2020-12-14 12:10:30|||||||||2043
1607947840000|2020-12-14 12:10:40|121.8|121.75|121.8|121.7|121.8|121.75|121.8|121.7|2619
1607947860000|2020-12-14 12:11:00|121.75|121.65|121.8|121.65|121.8|121.65|121.75|121.65|7554
1607947870000|2020-12-14 12:11:10|121.75|121.7|121.9|121.75|121.9|121.8|121.75|121.7|9348
1607947880000|2020-12-14 12:11:20|121.85|121.7|121.8|121.65|121.9|121.7|121.8|121.65|1958
1607947890000|2020-12-14 12:11:30|121.75||121.75||121.75||121.75||17586
1607947900000|2020-12-14 12:11:40|121.7|121.6|121.7|121.6|121.7|121.6|121.7|121.6|6915
1607947910000|2020-12-14 12:11:50|121.65|121.65|121.7|121.6|121.75|121.65|121.65|121.6|14462
1607947920000|2020-12-14 12:12:00|121.75|121.7|121.6|121.5|121.75|121.7|121.6|121.5|12122
1607947940000|2020-12-14 12:12:20|121.65|121.55|121.65|121.55|121.7|121.55|121.6|121.5|13873
1607947950000|2020-12-14 12:12:30|121.6|121.5|121.55|121.5|121.6|121.5|121.55|121.5|2000
1607947960000|2020-12-14 12:12:40|||||||||837
1607947970000|2020-12-14 12:12:50|||||||||1654
1607947980000|2020-12-14 12:13:00|121.5|121.45|121.5|121.4|121.5|121.45|121.5|121.4|8380
1607947990000|2020-12-14 12:13:10|121.45|121.35|121.4|121.35|121.5|121.35|121.4|121.35|3613
1607948000000|2020-12-14 12:13:20|121.5|121.4|121.5|121.4|121.55|121.45|121.5|121.35|7035
1607948010000|2020-12-14 12:13:30||121.35||121.35||121.35||121.35|500
1607948020000|2020-12-14 12:13:40|121.45|121.3|121.5|121.3|121.5|121.3|121.3|121.25|64065
1607948030000|2020-12-14 12:13:50|||||||||81820
1607948040000|2020-12-14 12:14:00|121.4||121.4||121.4||121.35||1555
1607948050000|2020-12-14 12:14:10|121.45|121.4|121.45|121.3|121.5|121.4|121.4|121.3|27686
1607948060000|2020-12-14 12:14:20|121.5|121.35|121.6|121.45|121.6|121.45|121.45|121.35|17466
1607948070000|2020-12-14 12:14:30||121.5||121.45||121.5||121.45|2000
1607948080000|2020-12-14 12:14:40|121.55|121.5|121.6|121.5|121.6|121.5|121.5|121.45|63
1607948090000|2020-12-14 12:14:50|121.65||121.6||121.65||121.6||0
1607948100000|2020-12-14 12:15:00|121.65|121.55|121.7|121.6|121.75|121.65|121.6|121.55|11941
1607948110000|2020-12-14 12:15:10|121.65|121.55|121.55|121.5|121.65|121.55|121.55|121.5|20004
1607948120000|2020-12-14 12:15:20|||||||||5338
1607948130000|2020-12-14 12:15:30|121.5|121.45|121.5|121.4|121.5|121.45|121.5|121.4|20451
1607948140000|2020-12-14 12:15:40|121.55|121.5|121.55|121.4|121.55|121.5|121.5|121.4|7720
1607948150000|2020-12-14 12:15:50|121.5||121.55||121.55||121.5||7
1607948160000|2020-12-14 12:16:00|121.5|121.45|121.6|121.5|121.65|121.55|121.5|121.45|7543
1607948170000|2020-12-14 12:16:10|121.55|121.45|121.55|121.5|121.6|121.55|121.55|121.45|7563
1607948180000|2020-12-14 12:16:20||121.45||121.45||121.45||121.45|7
1607948210000|2020-12-14 12:16:50|121.5|121.4|121.5|121.4|121.5|121.4|121.5|121.4|1334
1607948220000|2020-12-14 12:17:00|121.55|121.45|121.6|121.5|121.6|121.55|121.55|121.45|12325
1607948230000|2020-12-14 12:17:10|121.65||121.6||121.65||121.6||1313
1607948240000|2020-12-14 12:17:20|121.55|121.45|121.55|121.45|121.55|121.45|121.55|121.45|2106
1607948260000|2020-12-14 12:17:40|||||||||3271
1607948270000|2020-12-14 12:17:50|121.6|121.5|121.55|121.4|121.6|121.55|121.45|121.35|43379
1607948280000|2020-12-14 12:18:00|121.6|121.45|121.55|121.4|121.65|121.55|121.55|121.4|16047
1607948290000|2020-12-14 12:18:10|121.5|121.35|121.4|121.3|121.5|121.35|121.4|121.3|0
1607948300000|2020-12-14 12:18:20|121.45|121.35|121.5|121.4|121.5|121.45|121.45|121.35|5400
1607948310000|2020-12-14 12:18:30|||||||||9883
1607948330000|2020-12-14 12:18:50|121.45|121.35|121.45|121.3|121.45|121.35|121.45|121.3|5022
1607948340000|2020-12-14 12:19:00|121.4||121.4||121.4||121.4||21483
1607948350000|2020-12-14 12:19:10|121.45||121.4||121.45||121.4||1262
1607948360000|2020-12-14 12:19:20|121.35|121.25|121.3|121.25|121.35|121.25|121.3|121.2|2852
1607948380000|2020-12-14 12:19:40||121.2||121.2||121.2||121.2|422
1607948390000|2020-12-14 12:19:50|121.25|121.15|121.25|121.2|121.25|121.2|121.25|121.15|1000
1607948400000|2020-12-14 12:20:00|121.3||121.3||121.3||121.3||6496
1607948410000|2020-12-14 12:20:10|||||||||397
1607948420000|2020-12-14 12:20:20|121.25|121.15|121.25|121.1|121.25|121.15|121.25|121.1|5
1607948430000|2020-12-14 12:20:30||121.15||121.15||121.15||121.15|1148
1607948440000|2020-12-14 12:20:40|121.3|121.2|121.3|121.15|121.35|121.2|121.3|121.15|771
1607948460000|2020-12-14 12:21:00|121.35|121.2|121.3|121.2|121.35|121.2|121.3|121.2|965
1607948470000|2020-12-14 12:21:10|121.25|121.15|121.25|121.15|121.25|121.15|121.25|121.1|212
1607948480000|2020-12-14 12:21:20|121.2|121.1|121.25|121.1|121.25|121.15|121.2|121.1|5624
1607948490000|2020-12-14 12:21:30|121.2|121.15|121.25|121.15|121.25|121.15|121.2|121.15|3344
1607948500000|2020-12-14 12:21:40|||||||||607
1607948510000|2020-12-14 12:21:50|121.2|121.1|121.15|121.05|121.2|121.1|121.1|121|9310
1607948520000|2020-12-14 12:22:00||121||121||121.05||121|42
1607948530000|2020-12-14 12:22:10|121.1||121.1||121.1||121.05||618
1607948540000|2020-12-14 12:22:20|121.05|120.95|121|120.85|121.05|120.95|120.95|120.85|21713
1607948550000|2020-12-14 12:22:30|120.95|120.8|121|120.85|121.05|120.95|120.95|120.8|3179
1607948580000|2020-12-14 12:23:00|121.05|120.95|121.1|121|121.15|121.05|121|120.95|16568
1607948590000|2020-12-14 12:23:10|121.15|121.05|121.15|121.05|121.15|121.1|121.15|121.05|2201
1607948600000|2020-12-14 12:23:20|121.1|121|121.1|121|121.1|121.05|121.05|121|5421
1607948610000|2020-12-14 12:23:30|121.15|121.05|121.1|121.05|121.15|121.1|121.1|121|24178
1607948620000|2020-12-14 12:23:40|121.15||121.15||121.15||121.1||3566
1607948630000|2020-12-14 12:23:50|121.1|121.15|121.15|121.05|121.25|121.15|121.1|121|39211
1607948640000|2020-12-14 12:24:00|121.1|121|121.15|121|121.15|121|121.1|121|3499
1607948650000|2020-12-14 12:24:10|||||||||4300
1607948660000|2020-12-14 12:24:20|121.1|121.05|121.2|121.1|121.25|121.15|121.1|121|22140
1607948670000|2020-12-14 12:24:30|121.15|121.05|121.1|121|121.15|121.1|121.1|121|516
1607948680000|2020-12-14 12:24:40|||||||||9357
1607948690000|2020-12-14 12:24:50|121.15|121.05|121.2|121.1|121.25|121.1|121.15|121.05|11189
1607948700000|2020-12-14 12:25:00|121.25||121.25||121.25||121.2||16853
1607948720000|2020-12-14 12:25:20|121.2|121.15|121.35|121.15|121.4|121.25|121.2|121.15|12180
1607948730000|2020-12-14 12:25:30|121.3|121.2|121.35|121.25|121.35|121.3|121.3|121.2|4322
1607948740000|2020-12-14 12:25:40|||||||||13561
1607948750000|2020-12-14 12:25:50|121.4|121.3|121.4|121.25|121.45|121.3|121.4|121.25|23120
1607948760000|2020-12-14 12:26:00|121.45|121.3|121.4|121.25|121.6|121.5|121.4|121.25|11010
1607948770000|2020-12-14 12:26:10|||||||||3078
1607948780000|2020-12-14 12:26:20|121.35|121.2|121.35|121.2|121.4|121.25|121.25|121.15|28132
1607948790000|2020-12-14 12:26:30|121.3|121.15|121.35|121.2|121.4|121.2|121.3|121.15|9667
1607948800000|2020-12-14 12:26:40|||||||||6201
1607948810000|2020-12-14 12:26:50||121.15||121.2||121.2||121.15|400
1607948820000|2020-12-14 12:27:00|121.25|121.15|121.25|121.15|121.25|121.15|121.25|121.15|2376
1607948830000|2020-12-14 12:27:10|121.2|121.1|121.2|121.05|121.2|121.1|121.2|121.05|188
1607948840000|2020-12-14 12:27:20|121.15||121.15||121.15||121.15||609
1607948850000|2020-12-14 12:27:30|121.1||121.1||121.1||121.1||325
1607948870000|2020-12-14 12:27:50|121.15|121.1|121.15|121.05|121.25|121.1|121.15|121.05|4427
1607948880000|2020-12-14 12:28:00|121.2|121.1|121.3|121.15|121.3|121.15|121.2|121.1|7135
1607948890000|2020-12-14 12:28:10|121.2|121.2|121.2|121.15|121.3|121.2|121.2|121.15|2255
1607948900000|2020-12-14 12:28:20||121.1||121.1||121.1||121.1|29913
1607948910000|2020-12-14 12:28:30|||||||||880
1607948920000|2020-12-14 12:28:40|121.15||121.15||121.15||121.15||550
1607948940000|2020-12-14 12:29:00|121.1|121.05|121.15|121.05|121.15|121.1|121.1|121.05|5902
1607948950000|2020-12-14 12:29:10|121.2|121.1|121.25|121.1|121.3|121.15|121.2|121.1|1307
1607948960000|2020-12-14 12:29:20|121.15|121.05|121.15|121.05|121.2|121.1|121.1|121.05|17691
1607948970000|2020-12-14 12:29:30|121.1|121.15|121.15|121.05|121.25|121.15|121.1|121.05|6044
1607948980000|2020-12-14 12:29:40|||||||||36727
1607948990000|2020-12-14 12:29:50|121.2|121.1|121.25|121.1|121.25|121.1|121.15|121.1|4606
1607949000000|2020-12-14 12:30:00|121.15|121.15|121.15|121.05|121.25|121.15|121.1|121.05|5020
1607949010000|2020-12-14 12:30:10|121.05|121|121.3|121.15|121.35|121.15|121.05|120.95|70199
1607949020000|2020-12-14 12:30:20|121.2|121.1|121.2|121.1|121.25|121.1|121.2|121.05|5801
1607949030000|2020-12-14 12:30:30|||||||||8001
1607949040000|2020-12-14 12:30:40|121.15|121.05|121.15|121|121.15|121.05|121.15|121|900
1607949060000|2020-12-14 12:31:00|121.1||121.1||121.1||121.1||0
1607949080000|2020-12-14 12:31:20|121.15|121.05|121.25|121.1|121.25|121.2|121.15|121.05|6474
1607949090000|2020-12-14 12:31:30|121.3|121.15|121.25|121.1|121.4|121.25|121.2|121.1|11678
1607949110000|2020-12-14 12:31:50|121.2||121.2||121.25||121.2||1738
1607949130000|2020-12-14 12:32:10|121.25|121.2|121.15|121.1|121.25|121.2|121.15|121.1|6074
1607949140000|2020-12-14 12:32:20||121.05||121.05||121.05||121.05|0
1607949150000|2020-12-14 12:32:30|121.1||121.1||121.1||121.1||814
1607949170000|2020-12-14 12:32:50|121.15|121.1|121.2|121.05|121.25|121.1|121.15|121.05|20820
1607949180000|2020-12-14 12:33:00|||||||||120
1607949190000|2020-12-14 12:33:10|121.15|121|121.1|121|121.15|121|121.1|121|4339
1607949200000|2020-12-14 12:33:20|||||||||1238
1607949210000|2020-12-14 12:33:30|121.05|120.95|121.1|121|121.1|121|121|120.95|5471
1607949220000|2020-12-14 12:33:40|||||||||322
1607949230000|2020-12-14 12:33:50|121.05|121.05|121.1|121|121.2|121.05|121|120.95|21452
1607949240000|2020-12-14 12:34:00||120.95||120.95||120.95||120.95|1458
1607949250000|2020-12-14 12:34:10|121.05|120.9|121|120.9|121.05|120.95|120.95|120.9|11292
1607949270000|2020-12-14 12:34:30|120.95|120.85|120.8|120.7|120.95|120.85|120.8|120.7|13270
1607949290000|2020-12-14 12:34:50|120.7|120.65|120.7|120.6|120.8|120.65|120.6|120.55|32171
1607949300000|2020-12-14 12:35:00|120.8|120.65|120.9|120.75|120.9|120.8|120.7|120.6|15055
1607949310000|2020-12-14 12:35:10|120.85|120.7|120.8|120.65|120.85|120.7|120.8|120.65|1620
1607949320000|2020-12-14 12:35:20|120.75|120.6|120.7|120.55|120.75|120.6|120.7|120.55|35264
1607949340000|2020-12-14 12:35:40|120.75|120.6|120.8|120.65|120.8|120.7|120.75|120.6|8808
1607949350000|2020-12-14 12:35:50|||||||||108
1607949360000|2020-12-14 12:36:00|120.75|120.6|120.65|120.55|120.75|120.6|120.65|120.55|4196
1607949370000|2020-12-14 12:36:10|120.6|120.5|120.6|120.55|120.65|120.55|120.6|120.5|13616
1607949380000|2020-12-14 12:36:20|120.65|120.6|120.65|120.55|120.7|120.6|120.65|120.55|4710
1607949390000|2020-12-14 12:36:30||120.6||120.6||120.6||120.6|12361
1607949410000|2020-12-14 12:36:50||120.55||120.55||120.55||120.55|1487
1607949420000|2020-12-14 12:37:00|||||||||4448
1607949430000|2020-12-14 12:37:10|||||||||816
1607949440000|2020-12-14 12:37:20|||||||||2403
1607949450000|2020-12-14 12:37:30|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|9856
1607949460000|2020-12-14 12:37:40|120.55|120.55|120.6|120.5|120.6|120.55|120.55|120.5|2922
1607949470000|2020-12-14 12:37:50|||||||||49257
1607949480000|2020-12-14 12:38:00|||||||||434
1607949500000|2020-12-14 12:38:20|120.55|120.45|120.65|120.5|120.7|120.6|120.5|120.45|83618
1607949510000|2020-12-14 12:38:30|120.6||120.6||120.6||120.6||0
1607949520000|2020-12-14 12:38:40|120.65||120.6||120.65||120.6||7650
1607949530000|2020-12-14 12:38:50|120.55||120.65||120.65||120.55||6538
1607949540000|2020-12-14 12:39:00|120.6|120.55|120.6|120.5|120.65|120.55|120.55|120.5|11775
1607949550000|2020-12-14 12:39:10|120.55|120.55|120.65|120.55|120.65|120.55|120.55|120.55|3715
1607949560000|2020-12-14 12:39:20|120.6|120.6|120.65|120.6|120.7|120.6|120.6|120.55|11617
1607949570000|2020-12-14 12:39:30|120.7|120.65|120.85|120.75|120.85|120.75|120.65|120.65|49427
1607949580000|2020-12-14 12:39:40|120.8||120.85||120.85||120.8||1328
1607949600000|2020-12-14 12:40:00|120.8|120.8|120.85|120.75|120.85|120.8|120.8|120.75|14771
1607949610000|2020-12-14 12:40:10|120.8||120.8||120.8||120.8||12856
1607949620000|2020-12-14 12:40:20|120.75|120.7|120.8|120.7|120.8|120.7|120.75|120.7|13611
1607949630000|2020-12-14 12:40:30|120.75||120.75||120.75||120.75||500
1607949640000|2020-12-14 12:40:40|||||||||595
1607949650000|2020-12-14 12:40:50|120.8|120.75|120.85|120.75|121|120.85|120.8|120.75|15075
1607949660000|2020-12-14 12:41:00|120.8|120.7|120.65|120.6|120.8|120.7|120.65|120.6|10936
1607949670000|2020-12-14 12:41:10|120.7||120.7||120.75||120.7||2783
1607949680000|2020-12-14 12:41:20|120.65||120.65||120.65||120.65||0
1607949690000|2020-12-14 12:41:30|||||||||554
1607949700000|2020-12-14 12:41:40|120.7|120.65|120.75|120.65|120.85|120.7|120.7|120.6|10407
1607949710000|2020-12-14 12:41:50|120.7|120.6|120.7|120.6|120.7|120.6|120.7|120.6|2650
1607949720000|2020-12-14 12:42:00|120.75|120.65|120.7|120.6|120.75|120.65|120.7|120.6|571
1607949740000|2020-12-14 12:42:20|120.75|120.65|120.75|120.6|120.75|120.65|120.75|120.6|7688
1607949760000|2020-12-14 12:42:40|120.7|120.65|120.8|120.65|120.8|120.65|120.7|120.65|1898
1607949770000|2020-12-14 12:42:50|120.75|120.6|120.8|120.65|120.8|120.65|120.75|120.6|6762
1607949790000|2020-12-14 12:43:10|120.7||120.8||120.8||120.7||11427
1607949800000|2020-12-14 12:43:20|120.75||120.75||120.75||120.75||0
1607949820000|2020-12-14 12:43:40|||||||||6765
1607949830000|2020-12-14 12:43:50|120.7|120.7|120.75|120.65|120.75|120.7|120.65|120.6|48617
1607949840000|2020-12-14 12:44:00|120.7|120.6|120.7|120.6|120.7|120.6|120.7|120.6|3687
1607949850000|2020-12-14 12:44:10|120.75|120.65|120.75|120.65|120.8|120.75|120.75|120.65|15054
1607949870000|2020-12-14 12:44:30|120.7||120.7||120.7||120.7||0
1607949880000|2020-12-14 12:44:40|120.65|120.6|120.75|120.65|120.8|120.65|120.65|120.6|9799
1607949890000|2020-12-14 12:44:50|120.8|120.7|120.8|120.7|120.8|120.75|120.8|120.7|18200
1607949900000|2020-12-14 12:45:00|120.75|120.65|120.75|120.6|120.75|120.65|120.75|120.6|8451
1607949910000|2020-12-14 12:45:10|120.8|120.65|120.8|120.7|120.8|120.75|120.8|120.65|5596
1607949930000|2020-12-14 12:45:30|120.75||120.8||120.8||120.75||1538
1607949940000|2020-12-14 12:45:40|||||||||47610
1607949950000|2020-12-14 12:45:50|120.75|120.75|120.8|120.7|120.8|120.75|120.75|120.7|7279
1607949960000|2020-12-14 12:46:00|120.75|120.65|120.75|120.65|120.75|120.65|120.75|120.65|1509
1607949970000|2020-12-14 12:46:10|120.7|120.7|120.75|120.65|120.8|120.7|120.7|120.65|7070
1607949980000|2020-12-14 12:46:20|120.8|120.7|120.8|120.65|120.8|120.7|120.7|120.65|1592
1607949990000|2020-12-14 12:46:30|120.85|120.7|120.9|120.75|120.95|120.8|120.85|120.7|4120
1607950000000|2020-12-14 12:46:40|120.85||120.85||120.85||120.85||0
1607950010000|2020-12-14 12:46:50|||||||||702
1607950030000|2020-12-14 12:47:10|||||||||403
1607950040000|2020-12-14 12:47:20|120.8||120.85||120.85||120.8||250
1607950050000|2020-12-14 12:47:30|120.8|120.8|120.85|120.75|120.85|120.8|120.8|120.75|2000
1607950090000|2020-12-14 12:48:10|||||||||424
1607950110000|2020-12-14 12:48:30|120.8||120.85||120.85||120.8||2207
1607950140000|2020-12-14 12:49:00|120.8|120.7|120.8|120.7|120.8|120.7|120.75|120.7|4602
1607950150000|2020-12-14 12:49:10|120.85||120.8||120.85||120.8||0
1607950160000|2020-12-14 12:49:20|120.85||120.8||120.85||120.8||0
1607950170000|2020-12-14 12:49:30|120.85|120.75|120.8|120.7|120.85|120.75|120.8|120.7|3
1607950180000|2020-12-14 12:49:40|120.85||120.8||120.85||120.8||1450
1607950190000|2020-12-14 12:49:50|120.85||120.8||120.85||120.8||375
1607950200000|2020-12-14 12:50:00|120.75|120.65|120.7|120.65|120.75|120.65|120.7|120.6|13191
1607950210000|2020-12-14 12:50:10|120.65|120.6|120.6|120.55|120.65|120.6|120.6|120.55|7757
1607950220000|2020-12-14 12:50:20|120.55|120.5|120.55|120.5|120.6|120.5|120.55|120.5|2748
1607950230000|2020-12-14 12:50:30|||||||||11568
1607950240000|2020-12-14 12:50:40|120.6|120.55|120.7|120.55|120.7|120.6|120.55|120.55|17711
1607950250000|2020-12-14 12:50:50|||||||||196
1607950260000|2020-12-14 12:51:00|120.65||120.6||120.65||120.6||720
1607950280000|2020-12-14 12:51:20|||||||||478
1607950290000|2020-12-14 12:51:30|120.55|120.5|120.5|120.45|120.55|120.5|120.5|120.45|5476
1607950300000|2020-12-14 12:51:40|120.55||120.55||120.6||120.55||1359
1607950310000|2020-12-14 12:51:50|||||||||570
1607950320000|2020-12-14 12:52:00|120.6|120.5|120.55|120.45|120.6|120.55|120.55|120.45|5486
1607950330000|2020-12-14 12:52:10|||||||||1169
1607950340000|2020-12-14 12:52:20|120.5||120.5||120.5||120.5||500
1607950360000|2020-12-14 12:52:40|120.45|120.4|120.5|120.4|120.5|120.4|120.45|120.4|1485
1607950370000|2020-12-14 12:52:50|120.45|120.35|120.45|120.35|120.45|120.35|120.45|120.35|3689
1607950380000|2020-12-14 12:53:00|120.4|120.3|120.35|120.25|120.4|120.3|120.35|120.25|2539
1607950410000|2020-12-14 12:53:30|120.3|120.2|120.35|120.2|120.35|120.25|120.25|120.2|17108
1607950420000|2020-12-14 12:53:40|||||||||44183
1607950430000|2020-12-14 12:53:50|||||||||13620
1607950460000|2020-12-14 12:54:20|120.4|120.25|120.5|120.45|120.5|120.45|120.35|120.25|33270
1607950470000|2020-12-14 12:54:30|120.55|120.5|120.5|120.45|120.55|120.5|120.5|120.45|1874
1607950480000|2020-12-14 12:54:40|120.55|120.5|120.6|120.5|120.65|120.5|120.55|120.45|5017
1607950490000|2020-12-14 12:54:50|120.55|120.45|120.4|120.35|120.55|120.45|120.4|120.35|13263
1607950500000|2020-12-14 12:55:00|||||||||818
1607950510000|2020-12-14 12:55:10|120.45|120.4|120.5|120.4|120.6|120.5|120.45|120.4|7136
1607950520000|2020-12-14 12:55:20||120.35||120.35||120.4||120.35|0
1607950530000|2020-12-14 12:55:30|||||||||9987
1607950540000|2020-12-14 12:55:40|120.55|120.4|120.6|120.5|120.7|120.6|120.55|120.4|8431
1607950570000|2020-12-14 12:56:10|||||||||467
1607950600000|2020-12-14 12:56:40|120.65|120.55|120.7|120.55|120.7|120.55|120.65|120.55|1083
1607950610000|2020-12-14 12:56:50|120.6||120.7||120.7||120.6||7266
1607950620000|2020-12-14 12:57:00|120.75|120.6|120.7|120.6|120.75|120.65|120.7|120.6|3579
1607950630000|2020-12-14 12:57:10|120.65|120.55|120.7|120.55|120.7|120.6|120.65|120.55|8681
1607950640000|2020-12-14 12:57:20|120.65||120.65||120.65||120.65||0
1607950660000|2020-12-14 12:57:40|||||||||819
1607950670000|2020-12-14 12:57:50|120.6|120.6|120.65|120.55|120.65|120.6|120.6|120.55|8900
1607950680000|2020-12-14 12:58:00|120.7|120.6|120.8|120.7|120.8|120.7|120.7|120.6|8838
1607950690000|2020-12-14 12:58:10|120.85|120.65|120.8|120.65|120.85|120.7|120.8|120.65|41
1607950700000|2020-12-14 12:58:20|||||||||1655
1607950720000|2020-12-14 12:58:40||120.7||120.7||120.7||120.7|55
1607950730000|2020-12-14 12:58:50|120.75|120.75|120.9|120.8|120.9|120.8|120.75|120.75|7258
1607950740000|2020-12-14 12:59:00|120.85||120.9||120.9||120.85||0
1607950750000|2020-12-14 12:59:10|120.95|120.85|121.1|120.95|121.1|120.95|120.95|120.85|11756
1607950760000|2020-12-14 12:59:20|||||||||55
1607950800000|2020-12-14 13:00:00|121.15|121|121.2|121.05|121.2|121.1|121.1|121|8640
1607950810000|2020-12-14 13:00:10|||||||||20525
1607950820000|2020-12-14 13:00:20|||||||||4262
1607950830000|2020-12-14 13:00:30|121.25|121.1|121.3|121.15|121.3|121.15|121.25|121.1|4354
1607950840000|2020-12-14 13:00:40||121.2||121.2||121.2||121.2|20000
1607950850000|2020-12-14 13:00:50|||||||||405
1607950870000|2020-12-14 13:01:10|||||||||7377
1607950890000|2020-12-14 13:01:30|121.25|121.25|121.2|121.1|121.25|121.25|121.15|121.1|8330
1607950910000|2020-12-14 13:01:50|121.15||121.15||121.15||121.15||446
1607950930000|2020-12-14 13:02:10|121.1|121.05|121.1|121|121.15|121.05|121.1|121|19980
1607950940000|2020-12-14 13:02:20|121.05||121.05||121.15||121.05||22001
1607950970000|2020-12-14 13:02:50|||||||||4752
1607950980000|2020-12-14 13:03:00|121|120.95|121|120.8|121|120.95|120.85|120.8|12684
1607950990000|2020-12-14 13:03:10|120.9||120.9||120.9||120.9||0
1607951000000|2020-12-14 13:03:20|120.85|120.85|121|120.85|121|120.85|120.85|120.8|19901
1607951020000|2020-12-14 13:03:40|120.95|120.8|120.9|120.8|120.95|120.8|120.9|120.8|1646
1607951040000|2020-12-14 13:04:00|120.85||120.85||120.85||120.85||11092
1607951050000|2020-12-14 13:04:10|120.8|120.75|120.85|120.7|120.85|120.75|120.8|120.7|18944
1607951060000|2020-12-14 13:04:20|120.9|120.75|121.1|120.9|121.1|120.9|120.9|120.75|18052
1607951080000|2020-12-14 13:04:40|121.05||121.05||121.05||121.05||260
1607951100000|2020-12-14 13:05:00|||||||||9440
1607951110000|2020-12-14 13:05:10|||||||||80
1607951140000|2020-12-14 13:05:40|||||||||5783
1607951150000|2020-12-14 13:05:50|121|121|120.95|120.9|121|121|120.95|120.9|1118
1607951160000|2020-12-14 13:06:00||120.85||120.85||120.85||120.85|15841
1607951180000|2020-12-14 13:06:20|120.9|120.9|120.95|120.9|120.95|120.9|120.9|120.85|2091
1607951190000|2020-12-14 13:06:30|121|120.95|121.15|121.05|121.15|121.05|121|120.95|13926
1607951200000|2020-12-14 13:06:40|121.2|121|121.2|121.05|121.2|121.1|121.2|121|0
1607951210000|2020-12-14 13:06:50|121.15|121.1|121.15|121|121.15|121.1|121.1|121|350
1607951220000|2020-12-14 13:07:00|121.1||121.1||121.1||121.1||0
1607951240000|2020-12-14 13:07:20|121.05|120.95|121.1|121.05|121.15|121.05|121.05|120.95|21790
1607951250000|2020-12-14 13:07:30|121.15|121.1|121.2|121.1|121.2|121.1|121.15|121.1|55
1607951260000|2020-12-14 13:07:40||121.15||121.15||121.15||121.15|400
1607951290000|2020-12-14 13:08:10|121.25|121.1|121.15|121|121.25|121.1|121.1|121|43775
1607951300000|2020-12-14 13:08:20|121.05|120.95|121|120.9|121.05|120.95|121|120.85|9079
1607951310000|2020-12-14 13:08:30|120.95|120.85|121.05|120.9|121.05|120.9|120.95|120.85|5310
1607951320000|2020-12-14 13:08:40|121||121||121||121||408
1607951330000|2020-12-14 13:08:50|121.05|120.95|121.15|120.95|121.2|121.1|121.05|120.95|12590
1607951350000|2020-12-14 13:09:10|121.1|120.9|121.1|120.9|121.1|120.9|121.05|120.9|540
1607951360000|2020-12-14 13:09:20|121.15|120.95|121.15|121|121.15|121|121.15|120.95|7
1607951380000|2020-12-14 13:09:40|||||||||29256
1607951400000|2020-12-14 13:10:00|121.1|120.95|121|120.9|121.1|120.95|121|120.9|4830
1607951410000|2020-12-14 13:10:10|120.95|120.85|120.95|120.85|120.95|120.85|120.95|120.85|1831
1607951430000|2020-12-14 13:10:30|120.9||120.95||120.95||120.9||135
1607951460000|2020-12-14 13:11:00|120.9|120.9|121.05|120.95|121.05|120.95|120.9|120.9|4709
1607951470000|2020-12-14 13:11:10|||||||||654
1607951490000|2020-12-14 13:11:30|121|120.9|120.9|120.8|121|120.9|120.85|120.8|21809
1607951500000|2020-12-14 13:11:40|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.75|6247
1607951510000|2020-12-14 13:11:50|||||||||72
1607951520000|2020-12-14 13:12:00|120.8||120.8||120.8||120.8||9
1607951530000|2020-12-14 13:12:10|120.85|120.8|120.9|120.8|120.9|120.8|120.85|120.8|22457
1607951540000|2020-12-14 13:12:20|120.95|120.85|120.95|120.85|121|120.85|120.95|120.85|2833
1607951550000|2020-12-14 13:12:30|121|120.9|121|120.85|121|120.9|121|120.85|2505
1607951560000|2020-12-14 13:12:40|120.95||120.95||120.95||120.95||1576
1607951570000|2020-12-14 13:12:50|120.85|120.75|120.9|120.75|120.9|120.75|120.85|120.75|814
1607951580000|2020-12-14 13:13:00|||||||||4104
1607951590000|2020-12-14 13:13:10|120.85|120.7|120.8|120.7|120.9|120.75|120.8|120.7|43736
1607951600000|2020-12-14 13:13:20|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.7|2270
1607951610000|2020-12-14 13:13:30|120.8||120.85||120.85||120.8||0
1607951620000|2020-12-14 13:13:40|120.9|120.8|120.95|120.85|120.95|120.85|120.9|120.8|3200
1607951630000|2020-12-14 13:13:50|120.9|120.9|120.95|120.9|120.95|120.9|120.9|120.9|7682
1607951650000|2020-12-14 13:14:10|||||||||1000
1607951660000|2020-12-14 13:14:20|121|120.85|120.85|120.75|121.05|120.95|120.85|120.75|19256
1607951670000|2020-12-14 13:14:30|120.8|120.7|120.8|120.7|120.85|120.8|120.8|120.7|15972
1607951680000|2020-12-14 13:14:40|120.75|120.75|120.85|120.75|120.85|120.75|120.75|120.7|1263
1607951690000|2020-12-14 13:14:50|120.8|120.7|120.85|120.75|120.85|120.8|120.8|120.7|5692
1607951700000|2020-12-14 13:15:00|120.8|120.7|120.8|120.7|120.85|120.7|120.75|120.7|2184
1607951710000|2020-12-14 13:15:10|120.75|120.65|120.8|120.7|120.8|120.7|120.7|120.6|9533
1607951720000|2020-12-14 13:15:20||120.65||120.7||120.7||120.65|0
1607951730000|2020-12-14 13:15:30|120.75|120.75|120.95|120.85|120.95|120.85|120.75|120.75|9263
1607951740000|2020-12-14 13:15:40||120.8||120.8||120.8||120.8|1507
1607951750000|2020-12-14 13:15:50|120.9||120.9||120.9||120.85||100
1607951770000|2020-12-14 13:16:10|120.95|120.85|120.95|120.85|121|120.9|120.95|120.8|5090
1607951780000|2020-12-14 13:16:20||120.8||120.8||120.8||120.8|0
1607951790000|2020-12-14 13:16:30|120.9|120.85|121|120.85|121|120.9|120.9|120.8|17850
1607951800000|2020-12-14 13:16:40|120.95||121||121||120.95||641
1607951810000|2020-12-14 13:16:50|120.95||120.95||120.95||120.95||245
1607951820000|2020-12-14 13:17:00|121|120.9|121|120.85|121|120.95|120.95|120.85|7858
1607951830000|2020-12-14 13:17:10|120.95|120.8|120.95|120.85|120.95|120.85|120.9|120.8|12216
1607951850000|2020-12-14 13:17:30|120.9|120.9|120.95|120.85|120.95|120.9|120.9|120.85|2655
1607951880000|2020-12-14 13:18:00|121|120.9|120.95|120.9|121|120.9|120.95|120.9|4962
1607951890000|2020-12-14 13:18:10|120.9|120.85|120.85|120.75|120.9|120.85|120.8|120.7|22931
1607951900000|2020-12-14 13:18:20|120.8||120.85||120.85||120.8||1383
1607951910000|2020-12-14 13:18:30|||||||||43750
1607951920000|2020-12-14 13:18:40||120.8||120.8||120.8||120.8|118
1607951930000|2020-12-14 13:18:50|120.9|120.85|120.9|120.8|120.9|120.85|120.9|120.75|9381
1607951940000|2020-12-14 13:19:00|120.85|120.75|120.85|120.75|120.85|120.75|120.85|120.7|8689
1607951970000|2020-12-14 13:19:30|120.8|120.7|120.85|120.7|120.85|120.7|120.8|120.65|1974
1607951980000|2020-12-14 13:19:40|120.8||120.8||120.8||120.8||7200
1607951990000|2020-12-14 13:19:50|120.75|120.75|120.85|120.7|120.85|120.75|120.75|120.7|3360
1607952000000|2020-12-14 13:20:00|120.9|120.8|120.9|120.8|121|120.9|120.85|120.75|24141
1607952010000|2020-12-14 13:20:10|120.85|120.75|120.8|120.7|120.85|120.75|120.8|120.7|2895
1607952020000|2020-12-14 13:20:20|||||||||402
1607952040000|2020-12-14 13:20:40|||||||||1655
1607952050000|2020-12-14 13:20:50|120.85|120.75|120.9|120.8|120.9|120.8|120.85|120.75|17121
1607952060000|2020-12-14 13:21:00|||||||||14720
1607952070000|2020-12-14 13:21:10|120.95|120.85|120.9|120.8|121.05|120.95|120.9|120.8|24204
1607952080000|2020-12-14 13:21:20|120.95|120.85|121|120.9|121|120.9|120.95|120.85|4067
1607952090000|2020-12-14 13:21:30|121.05||121.05||121.05||121.05||0
1607952100000|2020-12-14 13:21:40|121.1|120.95|121.15|121|121.15|121|121.1|120.95|17268
1607952130000|2020-12-14 13:22:10|121.1||121.15||121.15||121.1||2003
1607952140000|2020-12-14 13:22:20|121.1||121.1||121.1||121.1||0
1607952160000|2020-12-14 13:22:40|121.15|121.05|121.1|121|121.2|121.1|121.1|121|8265
1607952170000|2020-12-14 13:22:50|121.15|121.05|121.1|121|121.15|121.05|121.1|121|6121
1607952180000|2020-12-14 13:23:00|||||||||2972
1607952190000|2020-12-14 13:23:10|||||||||3000
1607952220000|2020-12-14 13:23:40|||||||||607
1607952230000|2020-12-14 13:23:50|121.05|121.05|121.1|121|121.1|121.05|121.05|121|4089
1607952240000|2020-12-14 13:24:00||121.05||121.05||121.05||121|4232
1607952260000|2020-12-14 13:24:20|121.15|121.1|121.1|121.05|121.2|121.15|121.1|121|22228
1607952270000|2020-12-14 13:24:30|||||||||158
1607952280000|2020-12-14 13:24:40|121.05|121|121|120.95|121.1|121|121|120.95|8768
1607952290000|2020-12-14 13:24:50|||||||||1046
1607952320000|2020-12-14 13:25:20|121.05|120.9|120.9|120.85|121.05|120.9|120.9|120.85|53890
1607952330000|2020-12-14 13:25:30|||||||||3113
1607952340000|2020-12-14 13:25:40|120.85|120.8|120.95|120.85|120.95|120.85|120.85|120.75|19993
1607952350000|2020-12-14 13:25:50||120.9||120.85||120.9||120.85|0
1607952360000|2020-12-14 13:26:00|121|120.9|121|120.9|121|120.95|120.95|120.9|23150
1607952370000|2020-12-14 13:26:10|||||||||957
1607952380000|2020-12-14 13:26:20|120.95||121||121||120.95||1868
1607952390000|2020-12-14 13:26:30|||||||||8501
1607952400000|2020-12-14 13:26:40|120.95|120.95|121|120.95|121.05|120.95|120.95|120.95|22903
1607952410000|2020-12-14 13:26:50|121.05|121|121.05|121|121.1|121|121|120.95|26621
1607952420000|2020-12-14 13:27:00|121.1|121.05|121.2|121.1|121.2|121.1|121.1|121.05|4430
1607952440000|2020-12-14 13:27:20|121.25|121.15|121.45|121.3|121.5|121.3|121.25|121.15|24123
1607952450000|2020-12-14 13:27:30|121.5|121.35|121.45|121.35|121.5|121.45|121.45|121.35|13152
1607952470000|2020-12-14 13:27:50|121.5||121.5||121.5||121.5||0
1607952480000|2020-12-14 13:28:00|121.55|121.4|121.6|121.45|121.65|121.5|121.55|121.4|8188
1607952490000|2020-12-14 13:28:10|121.65||121.65||121.65||121.65||500
1607952500000|2020-12-14 13:28:20|121.7|121.5|121.65|121.55|121.75|121.6|121.6|121.5|16810
1607952510000|2020-12-14 13:28:30|121.7||121.7||121.7||121.7||2037
1607952530000|2020-12-14 13:28:50|121.75|121.6|121.75|121.55|121.8|121.65|121.75|121.55|10048
1607952540000|2020-12-14 13:29:00|121.8|121.6|122|121.85|122|121.85|121.8|121.6|8006
1607952550000|2020-12-14 13:29:10|121.95||121.95||121.95||121.95||13736
1607952560000|2020-12-14 13:29:20|122|121.9|122.15|122.05|122.2|122.05|122|121.9|27690
1607952570000|2020-12-14 13:29:30|122.2||122.2||122.2||122.2||8185
1607952580000|2020-12-14 13:29:40|122.15||122.15||122.15||122.15||2654
1607952590000|2020-12-14 13:29:50|122.1|122|122.05|121.95|122.1|122|122|121.85|15078
1607952600000|2020-12-14 13:30:00|122|121.9|121.8|121.65|122|121.9|121.8|121.65|19275
1607952610000|2020-12-14 13:30:10|121.75|121.6|121.9|121.75|121.9|121.75|121.75|121.6|14307
1607952620000|2020-12-14 13:30:20|121.85|121.7|121.65|121.55|121.9|121.7|121.65|121.55|4327
1607952630000|2020-12-14 13:30:30|121.7|121.6|121.8|121.65|121.8|121.65|121.7|121.6|2545
1607952640000|2020-12-14 13:30:40|121.75||121.8||121.8||121.75||380
1607952650000|2020-12-14 13:30:50|121.75|121.6|121.7|121.55|121.75|121.6|121.65|121.55|2143
1607952670000|2020-12-14 13:31:10||121.5||121.55||121.55||121.5|98
1607952680000|2020-12-14 13:31:20|121.75|121.6|121.9|121.8|121.9|121.8|121.75|121.6|18416
1607952690000|2020-12-14 13:31:30|||||||||9379
1607952700000|2020-12-14 13:31:40|122|121.85|122|121.9|122|121.9|122|121.85|2279
1607952710000|2020-12-14 13:31:50|121.95|121.85|122|121.85|122|121.85|121.9|121.75|6885
1607952740000|2020-12-14 13:32:20|122.05|121.9|122|121.9|122.05|121.9|122|121.9|14695
1607952750000|2020-12-14 13:32:30|122.05|121.95|122.1|122.05|122.1|122.05|122.05|121.95|13513
1607952760000|2020-12-14 13:32:40|122.05|122|122.05|121.95|122.05|122|122.05|121.95|4404
1607952780000|2020-12-14 13:33:00|||||||||786
1607952790000|2020-12-14 13:33:10|122|121.9|121.9|121.75|122|121.9|121.85|121.75|1634
1607952800000|2020-12-14 13:33:20|121.95|121.8|122|121.9|122.05|121.9|121.95|121.8|4004
1607952820000|2020-12-14 13:33:40|||||||||830
1607952830000|2020-12-14 13:33:50|122.05|121.85|122.1|121.9|122.15|122.05|122.05|121.85|2192
1607952840000|2020-12-14 13:34:00|122.05||122.05||122.05||122.05||0
1607952850000|2020-12-14 13:34:10|||||||||26
1607952860000|2020-12-14 13:34:20|122.1|121.95|122.1|121.9|122.1|122|122.1|121.9|2589
1607952870000|2020-12-14 13:34:30|122.05||122.05||122.05||122.05||328
1607952890000|2020-12-14 13:34:50|122|121.85|122.1|121.9|122.1|121.9|122|121.85|787
1607952900000|2020-12-14 13:35:00|122.05||122||122.05||122||5991
1607952910000|2020-12-14 13:35:10|121.95|121.85|122|121.85|122|121.9|121.9|121.8|7217
1607952920000|2020-12-14 13:35:20|122.05|121.9|121.95|121.85|122.1|121.95|121.95|121.85|3888
1607952930000|2020-12-14 13:35:30|122|121.8|121.9|121.75|122|121.8|121.85|121.75|35509
1607952950000|2020-12-14 13:35:50|121.85|121.7|121.75|121.65|121.85|121.7|121.75|121.65|6384
1607952960000|2020-12-14 13:36:00|121.7|121.6|121.65|121.6|121.75|121.6|121.65|121.6|14431
1607952970000|2020-12-14 13:36:10|121.7|121.65|121.75|121.65|121.75|121.65|121.65|121.65|5617
1607952980000|2020-12-14 13:36:20|||||||||2399
1607952990000|2020-12-14 13:36:30|121.7|121.6|121.65|121.55|121.7|121.6|121.6|121.55|6384
1607953000000|2020-12-14 13:36:40|121.7|121.6|121.7|121.6|121.75|121.6|121.7|121.6|4335
1607953010000|2020-12-14 13:36:50|121.65|121.55|121.6|121.55|121.7|121.55|121.55|121.5|21685
1607953020000|2020-12-14 13:37:00|121.55|121.5|121.15|121|121.55|121.5|120.9|120.5|159415
1607953030000|2020-12-14 13:37:10|121.1|121.05|121.3|121.15|121.45|121.25|121.1|121.05|12843
1607953050000|2020-12-14 13:37:30|121.4|121.2|121.6|121.45|121.8|121.65|121.4|121.2|22789
1607953060000|2020-12-14 13:37:40|||||||||7674
1607953070000|2020-12-14 13:37:50|121.55|121.4|121.45|121.35|121.55|121.4|121.45|121.3|3505
1607953080000|2020-12-14 13:38:00|121.4|121.4|121.65|121.45|121.65|121.45|121.4|121.4|2715
1607953090000|2020-12-14 13:38:10|121.55|121.4|121.6|121.4|121.6|121.4|121.45|121.35|5005
1607953100000|2020-12-14 13:38:20|121.55|121.45|121.6|121.45|121.65|121.5|121.55|121.45|870
1607953110000|2020-12-14 13:38:30|121.65|121.5|121.7|121.6|121.7|121.6|121.65|121.5|9863
1607953120000|2020-12-14 13:38:40|121.65|121.55|121.65|121.5|121.65|121.55|121.6|121.5|9705
1607953140000|2020-12-14 13:39:00|121.7|121.55|121.85|121.75|121.85|121.75|121.7|121.55|28245
1607953150000|2020-12-14 13:39:10|121.9|121.85|121.9|121.75|121.9|121.85|121.85|121.75|17191
1607953160000|2020-12-14 13:39:20|121.95|121.8|121.9|121.8|121.95|121.85|121.85|121.75|4469
1607953170000|2020-12-14 13:39:30|121.95||121.95||121.95||121.95||0
1607953190000|2020-12-14 13:39:50|121.9||121.9||121.9||121.9||0
1607953210000|2020-12-14 13:40:10|121.85|121.75|121.75|121.6|121.85|121.75|121.75|121.6|14257
1607953220000|2020-12-14 13:40:20|121.7|121.65|121.85|121.7|121.85|121.7|121.7|121.65|6915
1607953230000|2020-12-14 13:40:30|121.8||121.8||121.8||121.8||123
1607953240000|2020-12-14 13:40:40|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|3061
1607953260000|2020-12-14 13:41:00|121.9|121.8|121.95|121.85|121.95|121.85|121.9|121.8|1
1607953270000|2020-12-14 13:41:10|122|121.9|121.95|121.75|122|121.9|121.9|121.75|9227
1607953290000|2020-12-14 13:41:30|121.9|121.7|121.85|121.7|121.9|121.7|121.85|121.7|40
1607953300000|2020-12-14 13:41:40|121.8|121.65|121.8|121.6|121.8|121.65|121.8|121.6|1249
1607953310000|2020-12-14 13:41:50|121.75||121.75||121.75||121.75||137
1607953320000|2020-12-14 13:42:00|121.7||121.7||121.7||121.7||0
1607953330000|2020-12-14 13:42:10|121.65|121.55|121.7|121.6|121.7|121.6|121.65|121.5|1
1607953340000|2020-12-14 13:42:20|121.65|121.5|121.7|121.5|121.7|121.5|121.65|121.5|2904
1607953350000|2020-12-14 13:42:30|121.75|121.6|121.8|121.65|121.8|121.7|121.75|121.6|11203
1607953360000|2020-12-14 13:42:40|121.75|121.6|121.75|121.65|121.75|121.65|121.75|121.6|0
1607953370000|2020-12-14 13:42:50|121.8|121.7|121.85|121.7|121.85|121.75|121.8|121.7|20723
1607953380000|2020-12-14 13:43:00|121.8|121.65|121.8|121.65|121.8|121.65|121.8|121.65|165
1607953390000|2020-12-14 13:43:10|121.85|121.7|121.85|121.75|121.85|121.75|121.85|121.7|4025
1607953400000|2020-12-14 13:43:20|121.8|121.8|121.9|121.8|121.9|121.8|121.8|121.8|3834
1607953420000|2020-12-14 13:43:40|121.95||121.95||122||121.95||1699
1607953430000|2020-12-14 13:43:50|122|121.85|122|121.9|122|121.9|122|121.85|3708
1607953440000|2020-12-14 13:44:00|122.05|121.95|122.05|121.9|122.05|121.95|122.05|121.9|5337
1607953450000|2020-12-14 13:44:10|122.1|121.95|122.2|122.1|122.2|122.1|122.1|121.95|7466
1607953460000|2020-12-14 13:44:20|122.25||122.25||122.25||122.25||3993
1607953470000|2020-12-14 13:44:30|122.3|122.15|122.3|122.2|122.3|122.2|122.3|122.15|3983
1607953480000|2020-12-14 13:44:40|||||||||3649
1607953490000|2020-12-14 13:44:50|122.35|122.25|122.45|122.3|122.45|122.35|122.35|122.25|98719
1607953500000|2020-12-14 13:45:00|122.5|122.35|122.5|122.35|122.5|122.4|122.45|122.35|4017
1607953510000|2020-12-14 13:45:10|122.45|122.4|122.4|122.3|122.45|122.4|122.35|122.2|14591
1607953520000|2020-12-14 13:45:20|122.45||122.45||122.45||122.45||0
1607953530000|2020-12-14 13:45:30|122.4|122.25|122.4|122.25|122.4|122.25|122.4|122.25|150
1607953540000|2020-12-14 13:45:40|||||||||2000
1607953560000|2020-12-14 13:46:00|122.35|122.2|122.2|122.1|122.35|122.2|122.2|122.1|24646
1607953570000|2020-12-14 13:46:10|122.15|122.05|122.15|122|122.2|122.05|122.15|122|0
1607953600000|2020-12-14 13:46:40|122.2|122.1|122.25|122.1|122.3|122.15|122.2|122.05|14371
1607953610000|2020-12-14 13:46:50|122.3||122.25||122.3||122.25||0
1607953630000|2020-12-14 13:47:10|122.3||122.25||122.3||122.25||22
1607953640000|2020-12-14 13:47:20|122.3|122.15|122.35|122.2|122.35|122.25|122.3|122.15|3100
1607953650000|2020-12-14 13:47:30|||||||||6270
1607953660000|2020-12-14 13:47:40|122.3|122.15|122.25|122.15|122.3|122.2|122.2|122.1|3959
1607953670000|2020-12-14 13:47:50|122.3|122.2|122.35|122.2|122.35|122.2|122.3|122.2|10861
1607953680000|2020-12-14 13:48:00|||||||||1300
1607953690000|2020-12-14 13:48:10|122.3|122.15|122.4|122.25|122.4|122.25|122.3|122.15|4141
1607953700000|2020-12-14 13:48:20||122.3||122.25||122.3||122.25|440
1607953710000|2020-12-14 13:48:30|122.45|122.3|122.5|122.4|122.5|122.4|122.45|122.3|10
1607953720000|2020-12-14 13:48:40|122.55|122.45|122.6|122.45|122.6|122.45|122.55|122.4|5861
1607953730000|2020-12-14 13:48:50|122.65|122.5|122.85|122.7|122.85|122.7|122.65|122.5|28483
1607953740000|2020-12-14 13:49:00|122.8|122.65|122.85|122.7|122.9|122.7|122.8|122.65|1011
1607953750000|2020-12-14 13:49:10|122.9|122.75|122.9|122.75|122.9|122.75|122.9|122.75|0
1607953760000|2020-12-14 13:49:20|122.85||122.85||122.85||122.85||10340
1607953770000|2020-12-14 13:49:30|122.8|122.7|122.9|122.8|122.95|122.8|122.75|122.6|31571
1607953780000|2020-12-14 13:49:40|122.85|122.7|122.75|122.55|122.85|122.7|122.75|122.55|14493
1607953800000|2020-12-14 13:50:00|122.7|122.6|122.65|122.5|122.7|122.6|122.65|122.5|8878
1607953830000|2020-12-14 13:50:30|122.6||122.6||122.6||122.6||985
1607953860000|2020-12-14 13:51:00|122.55|122.45|122.45|122.3|122.55|122.45|122.45|122.3|22817
1607953870000|2020-12-14 13:51:10|122.4|122.35|122.6|122.5|122.6|122.5|122.4|122.35|11313
1607953880000|2020-12-14 13:51:20|122.65|122.55|122.6|122.4|122.7|122.6|122.6|122.4|3038
1607953890000|2020-12-14 13:51:30|122.55|122.35|122.5|122.3|122.55|122.4|122.5|122.3|6197
1607953900000|2020-12-14 13:51:40|122.55|122.35|122.55|122.4|122.55|122.4|122.55|122.35|40
1607953910000|2020-12-14 13:51:50|122.6|122.45|122.6|122.45|122.6|122.5|122.6|122.45|2913
1607953920000|2020-12-14 13:52:00|122.55||122.55||122.6||122.55||15797
1607953930000|2020-12-14 13:52:10|122.6|122.5|122.65|122.5|122.65|122.5|122.6|122.5|10443
1607953940000|2020-12-14 13:52:20|122.7|122.45|122.65|122.45|122.7|122.5|122.5|122.45|10000
1607953960000|2020-12-14 13:52:40||122.5||122.5||122.5||122.5|0
1607953980000|2020-12-14 13:53:00|122.75|122.6|122.75|122.6|122.75|122.6|122.75|122.6|4452
1607953990000|2020-12-14 13:53:10|122.8|122.65|122.8|122.65|122.8|122.7|122.8|122.65|24
1607954000000|2020-12-14 13:53:20|122.75|122.6|122.7|122.6|122.75|122.6|122.7|122.6|0
1607954010000|2020-12-14 13:53:30|122.75|122.65|122.85|122.65|122.85|122.65|122.75|122.65|36657
1607954040000|2020-12-14 13:54:00|||||||||983
1607954060000|2020-12-14 13:54:20|122.9|122.7|122.85|122.7|122.95|122.8|122.75|122.65|12091
1607954080000|2020-12-14 13:54:40|122.8|122.65|122.65|122.5|122.8|122.65|122.5|122.4|36422
1607954090000|2020-12-14 13:54:50|122.7|122.55|122.75|122.6|122.75|122.6|122.7|122.55|110
1607954100000|2020-12-14 13:55:00|122.8||122.8||122.8||122.8||1000
1607954110000|2020-12-14 13:55:10|||||||||159
1607954130000|2020-12-14 13:55:30|122.75|122.55|122.4|122.3|122.75|122.55|122.4|122.3|32658
1607954140000|2020-12-14 13:55:40|122.35|122.25|122.35|122.2|122.35|122.25|122.35|122.2|2598
1607954150000|2020-12-14 13:55:50|||||||||20000
1607954190000|2020-12-14 13:56:30|||||||||4504
1607954210000|2020-12-14 13:56:50|||||||||4057
1607954220000|2020-12-14 13:57:00|122.4|122.25|122.4|122.35|122.5|122.35|122.3|122.25|64019
1607954230000|2020-12-14 13:57:10|122.35|122.3|122.35|122.2|122.4|122.3|122.3|122.2|15355
1607954240000|2020-12-14 13:57:20|122.4|122.25|122.4|122.25|122.4|122.3|122.4|122.25|451
1607954250000|2020-12-14 13:57:30||122.3||122.25||122.3||122.25|0
1607954260000|2020-12-14 13:57:40||122.3||122.25||122.3||122.25|566
1607954270000|2020-12-14 13:57:50||122.3||122.3||122.3||122.3|20968
1607954280000|2020-12-14 13:58:00|122.35|122.25|122.35|122.3|122.4|122.3|122.3|122.2|15280
1607954290000|2020-12-14 13:58:10|122.4|122.35|122.5|122.4|122.5|122.45|122.4|122.35|18320
1607954300000|2020-12-14 13:58:20|122.45|122.35|122.4|122.25|122.45|122.35|122.4|122.25|4188
1607954310000|2020-12-14 13:58:30|122.5|122.3|122.5|122.4|122.5|122.4|122.45|122.3|3751
1607954320000|2020-12-14 13:58:40|122.55|122.45|122.6|122.5|122.6|122.5|122.55|122.45|3890
1607954340000|2020-12-14 13:59:00|||||||||58550
1607954350000|2020-12-14 13:59:10|122.55|122.45|122.45|122.3|122.55|122.45|122.45|122.3|8814
1607954360000|2020-12-14 13:59:20|122.4|122.25|122.35|122.25|122.4|122.25|122.35|122.25|2309
1607954370000|2020-12-14 13:59:30|122.3|122.3|122.45|122.3|122.45|122.3|122.3|122.25|9108
1607954380000|2020-12-14 13:59:40|122.5|122.35|122.55|122.4|122.55|122.4|122.5|122.35|3215
1607954400000|2020-12-14 14:00:00|122.5|122.35|122.4|122.35|122.5|122.35|122.4|122.3|4753
1607954410000|2020-12-14 14:00:10|122.35|122.3|122.35|122.2|122.35|122.3|122.35|122.15|4377
1607954420000|2020-12-14 14:00:20|122.25|122.25|122.35|122.25|122.35|122.25|122.25|122.2|1119
1607954430000|2020-12-14 14:00:30|||||||||151
1607954440000|2020-12-14 14:00:40|||||||||446
1607954450000|2020-12-14 14:00:50|122.3|122.2|122.3|122.2|122.35|122.2|122.25|122.15|3858
1607954500000|2020-12-14 14:01:40||122.25||122.25||122.25||122.25|3376
1607954520000|2020-12-14 14:02:00|122.35||122.35||122.35||122.3||10042
1607954530000|2020-12-14 14:02:10|122.3||122.3||122.35||122.3||6129
1607954540000|2020-12-14 14:02:20|||||||||2125
1607954550000|2020-12-14 14:02:30|122.25|122.2|122.15|122.1|122.25|122.2|122.15|122.1|4368
1607954580000|2020-12-14 14:03:00|122.1|122.05|122.05|122|122.1|122.05|122.05|122|4589
1607954590000|2020-12-14 14:03:10|122|121.95|122|121.9|122|121.95|122|121.9|6873
1607954600000|2020-12-14 14:03:20||121.85||121.85||121.85||121.85|20
1607954610000|2020-12-14 14:03:30|121.95||121.9||121.95||121.9||312
1607954640000|2020-12-14 14:04:00|121.85|121.8|121.9|121.8|121.9|121.85|121.8|121.7|19778
1607954650000|2020-12-14 14:04:10|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|2224
1607954660000|2020-12-14 14:04:20||121.7||121.75||121.75||121.7|0
1607954670000|2020-12-14 14:04:30|121.8|121.7|121.8|121.7|121.8|121.7|121.8|121.7|0
1607954680000|2020-12-14 14:04:40|121.85|121.75|121.85|121.75|121.85|121.75|121.85|121.75|0
1607954700000|2020-12-14 14:05:00|121.8|121.7|121.8|121.7|121.8|121.7|121.8|121.7|8920
1607954710000|2020-12-14 14:05:10|121.75|121.65|122|121.85|122|121.85|121.75|121.6|42827
1607954720000|2020-12-14 14:05:20|122.05|121.9|122.2|122.05|122.3|122.15|122.05|121.9|33583
1607954730000|2020-12-14 14:05:30|122.15||122.15||122.2||122.1||2103
1607954740000|2020-12-14 14:05:40|||||||||439
1607954750000|2020-12-14 14:05:50|||||||||418
1607954770000|2020-12-14 14:06:10|||||||||2000
1607954780000|2020-12-14 14:06:20|||||||||587
1607954790000|2020-12-14 14:06:30|122.1|122.1|122.25|122.15|122.25|122.15|122.1|122.05|46397
1607954800000|2020-12-14 14:06:40|||||||||2500
1607954810000|2020-12-14 14:06:50|122.3||122.3||122.3||122.25||2054
1607954830000|2020-12-14 14:07:10|||||||||1157
1607954840000|2020-12-14 14:07:20|122.25|122.2|122.05|122|122.3|122.25|122.05|122|21934
1607954850000|2020-12-14 14:07:30|122.1|121.95|122.15|122|122.2|122.1|122.1|121.95|4418
1607954860000|2020-12-14 14:07:40|122.1||122.1||122.1||122.1||242
1607954870000|2020-12-14 14:07:50|122.05|121.95|122.1|121.95|122.1|121.95|122.05|121.95|530
1607954880000|2020-12-14 14:08:00|122.05||122.1||122.1||122||1141
1607954890000|2020-12-14 14:08:10|122.05||122.05||122.05||122.05||0
1607954900000|2020-12-14 14:08:20|122.1|122|122.1|122.05|122.1|122.05|122.1|122|1770
1607954910000|2020-12-14 14:08:30|||||||||554
1607954920000|2020-12-14 14:08:40|122.15|122|122.1|122|122.15|122|122.1|121.95|4409
1607954930000|2020-12-14 14:08:50|122.05|122.05|122.1|122.05|122.1|122.05|122.05|122.05|1358
1607954950000|2020-12-14 14:09:10|122.05|122|122.05|121.95|122.05|122|122.05|121.9|18447
1607954960000|2020-12-14 14:09:20|122.1||122.1||122.1||122.05||1561
1607954970000|2020-12-14 14:09:30|122.05||122.1||122.1||122.05||8
1607954980000|2020-12-14 14:09:40|122.05|122|122.25|122.1|122.25|122.1|122.05|122|24300
1607954990000|2020-12-14 14:09:50|122.2||122.15||122.2||122.15||71
1607955000000|2020-12-14 14:10:00|122.1|122.05|122.1|122|122.1|122.05|122|121.95|6757
1607955010000|2020-12-14 14:10:10|122.15|122.05|122.15|122|122.15|122.05|122.15|122|3228
1607955030000|2020-12-14 14:10:30|||||||||71
1607955050000|2020-12-14 14:10:50|122.1||122.15||122.15||122.1||6800
1607955060000|2020-12-14 14:11:00|||||||||1637
1607955070000|2020-12-14 14:11:10||122.05||122.1||122.1||122.05|0
1607955090000|2020-12-14 14:11:30|122.2|122.15|122.25|122.2|122.3|122.25|122.2|122.15|21151
1607955100000|2020-12-14 14:11:40|122.3||122.3||122.3||122.3||1366
1607955110000|2020-12-14 14:11:50|122.35|122.25|122.35|122.2|122.4|122.3|122.3|122.2|10276
1607955120000|2020-12-14 14:12:00|122.4|122.25|122.3|122.25|122.4|122.25|122.3|122.25|5910
1607955130000|2020-12-14 14:12:10|122.35|122.3|122.35|122.25|122.4|122.3|122.35|122.25|4511
1607955140000|2020-12-14 14:12:20|122.3|122.2|122.25|122.1|122.3|122.2|122.25|122.1|6283
1607955150000|2020-12-14 14:12:30|122.2||122.2||122.2||122.2||397
1607955160000|2020-12-14 14:12:40|122.15|122.15|122.2|122.1|122.2|122.15|122.15|122.1|1949
1607955170000|2020-12-14 14:12:50|122.15|122.05|122.05|122|122.15|122.05|122.05|122|18576
1607955180000|2020-12-14 14:13:00|122.1|122.05|122.1|122.05|122.1|122.05|122.1|122|4297
1607955190000|2020-12-14 14:13:10|122.05|122|122.05|121.95|122.05|122|122|121.95|6591
1607955200000|2020-12-14 14:13:20|122||122||122||122||0
1607955220000|2020-12-14 14:13:40|122.05|122|122|121.95|122.1|122|122|121.95|2524
1607955230000|2020-12-14 14:13:50|||||||||3251
1607955240000|2020-12-14 14:14:00|||||||||411
1607955250000|2020-12-14 14:14:10|121.95|121.9|122.15|122|122.15|122|121.95|121.85|15141
1607955260000|2020-12-14 14:14:20|||||||||20843
1607955270000|2020-12-14 14:14:30|122|121.95|122|121.85|122.1|121.95|121.95|121.85|3857
1607955280000|2020-12-14 14:14:40|121.95|121.8|121.95|121.85|121.95|121.85|121.9|121.8|1086
1607955290000|2020-12-14 14:14:50|122|121.9|122|121.95|122.05|121.95|122|121.9|6455
1607955300000|2020-12-14 14:15:00|122.05|121.9|122|121.9|122.05|121.9|121.95|121.9|7472
1607955310000|2020-12-14 14:15:10|121.95|121.95|122.1|122|122.1|122|121.95|121.95|20595
1607955320000|2020-12-14 14:15:20|122.05|121.95|122.05|121.95|122.1|121.95|122|121.95|25653
1607955330000|2020-12-14 14:15:30||121.9||121.9||121.9||121.9|0
1607955340000|2020-12-14 14:15:40|121.95|121.95|122.05|121.95|122.05|122|121.95|121.9|3963
1607955350000|2020-12-14 14:15:50|122||122||122||122||0
1607955360000|2020-12-14 14:16:00||121.9||121.9||121.9||121.9|50
1607955370000|2020-12-14 14:16:10|122.05|121.95|122.05|121.95|122.05|121.95|122.05|121.95|2715
1607955380000|2020-12-14 14:16:20|122|122|122.2|122.05|122.25|122.15|122|122|25168
1607955390000|2020-12-14 14:16:30|122.15|122|122.1|122|122.15|122|122.1|122|7163
1607955400000|2020-12-14 14:16:40|122.2|122.05|122.15|122.05|122.2|122.05|122.15|122.05|4068
1607955410000|2020-12-14 14:16:50|122.2||122.15||122.2||122.15||0
1607955420000|2020-12-14 14:17:00|122.1|122|122.1|122.05|122.1|122.05|122.1|122|1000
1607955430000|2020-12-14 14:17:10|122.15|122.1|122.35|122.25|122.35|122.3|122.15|122.1|9435
1607955440000|2020-12-14 14:17:20|122.3|122.2|122.25|122.15|122.35|122.2|122.15|122.1|15932
1607955450000|2020-12-14 14:17:30|122.2|122.1|122.15|122.1|122.2|122.15|122.15|122.1|8266
1607955460000|2020-12-14 14:17:40||122.05||122||122.05||122|4230
1607955470000|2020-12-14 14:17:50|122.1|121.95|122.05|121.95|122.1|121.95|122.05|121.95|7253
1607955480000|2020-12-14 14:18:00|122|121.9|122.05|121.95|122.05|121.95|122|121.9|3775
1607955490000|2020-12-14 14:18:10||121.9||121.9||121.9||121.9|0
1607955500000|2020-12-14 14:18:20|122|121.85|121.9|121.85|122|121.85|121.9|121.85|3270
1607955510000|2020-12-14 14:18:30|121.85|121.8|121.85|121.75|121.85|121.8|121.8|121.75|5999
1607955530000|2020-12-14 14:18:50|121.8|121.7|121.8|121.7|121.85|121.75|121.8|121.7|7818
1607955540000|2020-12-14 14:19:00|121.75|121.65|121.75|121.65|121.8|121.65|121.75|121.65|281
1607955550000|2020-12-14 14:19:10|121.8|121.75|121.8|121.7|121.8|121.75|121.8|121.7|16857
1607955560000|2020-12-14 14:19:20|121.75||121.75||121.75||121.75||489
1607955570000|2020-12-14 14:19:30|121.8|121.75|121.8|121.7|121.8|121.75|121.8|121.7|5987
1607955580000|2020-12-14 14:19:40|121.75|121.65|121.7|121.6|121.75|121.65|121.7|121.6|7217
1607955590000|2020-12-14 14:19:50|121.65|121.55|121.55|121.5|121.65|121.55|121.55|121.5|607
1607955600000|2020-12-14 14:20:00|121.5|121.45|121.5|121.45|121.5|121.45|121.5|121.45|0
1607955610000|2020-12-14 14:20:10||121.4||121.45||121.45||121.4|2629
1607955620000|2020-12-14 14:20:20||121.4||121.4||121.4||121.4|0
1607955630000|2020-12-14 14:20:30|121.55|121.45|121.5|121.4|121.7|121.6|121.5|121.4|47446
1607955640000|2020-12-14 14:20:40|121.55|121.45|121.55|121.45|121.55|121.5|121.55|121.45|193
1607955650000|2020-12-14 14:20:50|121.6|121.5|121.7|121.55|121.7|121.6|121.6|121.5|7499
1607955660000|2020-12-14 14:21:00|121.65|121.6|121.65|121.55|121.65|121.6|121.65|121.55|0
1607955670000|2020-12-14 14:21:10|121.6|121.5|121.6|121.5|121.6|121.5|121.6|121.5|3031
1607955680000|2020-12-14 14:21:20|121.55|121.45|121.3|121.25|121.55|121.45|121.3|121.25|40697
1607955690000|2020-12-14 14:21:30|121.25|121.2|121.3|121.25|121.3|121.25|121.25|121.15|2855
1607955710000|2020-12-14 14:21:50|121.35|121.3|121.3|121.25|121.4|121.3|121.3|121.25|16999
1607955720000|2020-12-14 14:22:00|121.35|121.3|121.4|121.3|121.45|121.35|121.35|121.3|14074
1607955730000|2020-12-14 14:22:10|121.35|121.25|121.25|121.15|121.35|121.25|121.25|121.1|38331
1607955740000|2020-12-14 14:22:20|121.3|121.1|121.25|121.15|121.3|121.15|121.15|121.1|35971
1607955760000|2020-12-14 14:22:40||121.1||121.1||121.1||121.1|4310
1607955770000|2020-12-14 14:22:50|||||||||4565
1607955780000|2020-12-14 14:23:00|121.2|121.05|121.15|121.05|121.2|121.1|121.15|121.05|3000
1607955800000|2020-12-14 14:23:20|||||||||2034
1607955810000|2020-12-14 14:23:30|121.1|121|121.05|120.9|121.1|121|120.9|120.85|22849
1607955820000|2020-12-14 14:23:40|||||||||1430
1607955830000|2020-12-14 14:23:50|121|120.85|120.95|120.85|121|120.85|120.95|120.85|33
1607955840000|2020-12-14 14:24:00|120.9|120.8|120.85|120.8|120.9|120.8|120.85|120.8|17962
1607955850000|2020-12-14 14:24:10|120.8|120.75|120.85|120.75|120.9|120.75|120.8|120.7|48339
1607955860000|2020-12-14 14:24:20|||||||||4000
1607955880000|2020-12-14 14:24:40|||||||||408
1607955890000|2020-12-14 14:24:50|120.8|120.8|120.85|120.75|120.85|120.8|120.8|120.75|12467
1607955900000|2020-12-14 14:25:00|120.8||120.8||120.8||120.8||1483
1607955910000|2020-12-14 14:25:10|120.85|120.8|120.8|120.7|120.85|120.8|120.8|120.7|10107
1607955920000|2020-12-14 14:25:20|120.75|120.75|120.8|120.75|120.8|120.75|120.75|120.75|9583
1607955930000|2020-12-14 14:25:30|120.85|120.8|120.8|120.75|120.85|120.8|120.8|120.75|16551
1607955940000|2020-12-14 14:25:40||120.7||120.65||120.7||120.65|3657
1607955950000|2020-12-14 14:25:50|120.85|120.7|120.9|120.8|120.9|120.85|120.85|120.7|8040
1607955960000|2020-12-14 14:26:00|120.95|120.85|120.95|120.85|121|120.9|120.95|120.85|10698
1607955970000|2020-12-14 14:26:10|120.9|120.8|120.85|120.7|120.9|120.85|120.85|120.7|6786
1607956000000|2020-12-14 14:26:40|120.8||120.8||120.8||120.8||2561
1607956010000|2020-12-14 14:26:50|||||||||9741
1607956020000|2020-12-14 14:27:00|120.75|120.65|120.8|120.7|120.8|120.7|120.7|120.65|6976
1607956030000|2020-12-14 14:27:10|120.75|120.65|120.75|120.65|120.75|120.65|120.75|120.65|4147
1607956040000|2020-12-14 14:27:20|120.7|120.6|120.6|120.5|120.75|120.6|120.6|120.5|89786
1607956050000|2020-12-14 14:27:30|120.65|120.55|120.65|120.55|120.65|120.55|120.65|120.55|3300
1607956060000|2020-12-14 14:27:40|120.7||120.7||120.75||120.7||11935
1607956070000|2020-12-14 14:27:50|120.65|120.5|120.6|120.5|120.65|120.5|120.6|120.5|6072
1607956080000|2020-12-14 14:28:00|120.65|120.55|120.65|120.55|120.75|120.55|120.6|120.5|14070
1607956120000|2020-12-14 14:28:40|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|3754
1607956130000|2020-12-14 14:28:50|120.55||120.6||120.6||120.55||1410
1607956140000|2020-12-14 14:29:00|120.55|120.55|120.65|120.55|120.65|120.55|120.55|120.55|4159
1607956150000|2020-12-14 14:29:10|120.7|120.6|120.7|120.6|120.75|120.65|120.7|120.55|6668
1607956160000|2020-12-14 14:29:20|120.75|120.65|120.85|120.65|120.85|120.65|120.7|120.65|20366
1607956170000|2020-12-14 14:29:30|120.75||120.85||120.85||120.75||1159
1607956190000|2020-12-14 14:29:50|120.8||120.75||120.8||120.75||2008
1607956200000|2020-12-14 14:30:00|120.8||120.8||120.8||120.8||2035
1607956210000|2020-12-14 14:30:10|120.75|120.7|120.75|120.65|120.75|120.75|120.7|120.6|11861
1607956220000|2020-12-14 14:30:20|120.8|120.75|120.8|120.65|120.85|120.75|120.8|120.65|6978
1607956230000|2020-12-14 14:30:30|120.85|120.7|121.15|121.05|121.15|121.05|120.85|120.7|26268
1607956240000|2020-12-14 14:30:40|121.1|121|121.2|121.05|121.2|121.1|121.05|120.95|64237
1607956250000|2020-12-14 14:30:50|121.15|121.1|121.2|121.05|121.3|121.25|121.15|121.05|34129
1607956260000|2020-12-14 14:31:00|121.15||121.15||121.15||121.15||527
1607956270000|2020-12-14 14:31:10|121.2|121.1|121.5|121.4|121.6|121.45|121.15|121.1|47773
1607956280000|2020-12-14 14:31:20|121.55|121.45|121.65|121.5|121.65|121.5|121.55|121.45|11353
1607956290000|2020-12-14 14:31:30|121.7|121.55|121.6|121.45|121.8|121.65|121.55|121.4|31027
1607956300000|2020-12-14 14:31:40|121.55|121.4|121.55|121.4|121.6|121.5|121.35|121.25|101844
1607956310000|2020-12-14 14:31:50|121.5|121.35|121.4|121.3|121.55|121.45|121.4|121.2|57822
1607956320000|2020-12-14 14:32:00|121.45|121.35|121.5|121.35|121.55|121.35|121.25|121.15|51371
1607956330000|2020-12-14 14:32:10||121.3||121.35||121.35||121.3|4119
1607956340000|2020-12-14 14:32:20|121.45|121.3|121.15|121.05|121.45|121.3|121.15|121.05|25322
1607956350000|2020-12-14 14:32:30|121.1|121|121.2|121|121.2|121.1|121.1|120.95|17638
1607956360000|2020-12-14 14:32:40|121|120.95|121.1|120.95|121.2|121.1|121|120.95|99752
1607956370000|2020-12-14 14:32:50|121.05|121|121.2|121|121.2|121.1|121.05|120.95|32843
1607956380000|2020-12-14 14:33:00|121.1||121.1||121.1||121.1||8164
1607956390000|2020-12-14 14:33:10|121.05|120.95|120.95|120.9|121.05|120.95|120.95|120.9|8231
1607956400000|2020-12-14 14:33:20|120.9|120.85|121.2|121.05|121.2|121.05|120.9|120.8|27209
1607956410000|2020-12-14 14:33:30|121.15|121|121|120.85|121.15|121|121|120.85|5376
1607956420000|2020-12-14 14:33:40|120.9|120.9|121|120.9|121|120.9|120.9|120.9|1518
1607956430000|2020-12-14 14:33:50|121.05||121||121.05||121||1655
1607956440000|2020-12-14 14:34:00|120.95||120.95||120.95||120.95||1806
1607956450000|2020-12-14 14:34:10|121|120.95|121|120.9|121|120.95|121|120.9|3778
1607956460000|2020-12-14 14:34:20|120.95|120.85|120.95|120.85|121.05|120.85|120.95|120.85|994
1607956470000|2020-12-14 14:34:30|120.9|120.8|120.85|120.75|120.9|120.8|120.8|120.65|22003
1607956480000|2020-12-14 14:34:40|120.9||120.9||120.9||120.9||51
1607956490000|2020-12-14 14:34:50|120.85|120.8|120.85|120.8|120.85|120.8|120.85|120.8|3
1607956500000|2020-12-14 14:35:00|120.9|120.85|120.9|120.8|121.05|120.9|120.9|120.75|29194
1607956510000|2020-12-14 14:35:10|120.95|120.75|120.9|120.75|120.95|120.75|120.9|120.75|1072
1607956520000|2020-12-14 14:35:20|120.85|120.85|120.95|120.85|121|120.9|120.85|120.75|11134
1607956530000|2020-12-14 14:35:30|121|120.8|120.95|120.85|121|120.9|120.9|120.8|3202
1607956540000|2020-12-14 14:35:40|120.9|120.9|120.95|120.85|121|120.9|120.9|120.85|1201
1607956550000|2020-12-14 14:35:50|120.9|120.8|120.95|120.8|121.1|120.9|120.85|120.75|30635
1607956560000|2020-12-14 14:36:00|120.9|120.75|120.6|120.5|120.9|120.75|120.6|120.5|41610
1607956570000|2020-12-14 14:36:10|120.65|120.55|120.65|120.5|120.7|120.6|120.55|120.4|25592
1607956580000|2020-12-14 14:36:20|120.7|120.55|120.95|120.8|120.95|120.8|120.65|120.55|9890
1607956590000|2020-12-14 14:36:30|120.9|120.75|120.8|120.65|120.9|120.75|120.8|120.65|1638
1607956600000|2020-12-14 14:36:40|120.85||120.85||120.85||120.85||967
1607956610000|2020-12-14 14:36:50|120.8|120.7|120.85|120.7|120.9|120.75|120.8|120.7|4278
1607956630000|2020-12-14 14:37:10|120.8|120.65|120.85|120.7|120.9|120.75|120.7|120.6|23210
1607956640000|2020-12-14 14:37:20|120.9|120.75|120.8|120.7|120.9|120.75|120.8|120.7|77249
1607956650000|2020-12-14 14:37:30|120.85|120.75|120.7|120.65|120.95|120.75|120.7|120.6|54345
1607956660000|2020-12-14 14:37:40|120.75|120.6|120.7|120.6|120.8|120.6|120.7|120.6|3942
1607956670000|2020-12-14 14:37:50|120.65|120.65|120.7|120.65|120.7|120.65|120.65|120.6|6760
1607956680000|2020-12-14 14:38:00|120.8||120.7||120.8||120.7||5521
1607956690000|2020-12-14 14:38:10|120.75||120.7||120.8||120.7||25116
1607956700000|2020-12-14 14:38:20|120.8|120.7|120.95|120.75|120.95|120.8|120.7|120.7|12355
1607956710000|2020-12-14 14:38:30|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|4256
1607956720000|2020-12-14 14:38:40|120.85|120.75|121|120.9|121|120.9|120.85|120.75|9343
1607956730000|2020-12-14 14:38:50|120.95|120.95|121|120.9|121|120.95|120.95|120.85|8674
1607956740000|2020-12-14 14:39:00|121.05|120.95|121.1|121|121.1|121|121.05|120.95|2850
1607956750000|2020-12-14 14:39:10|121.15|121.05|121.2|121.1|121.2|121.1|121.15|121.05|6911
1607956760000|2020-12-14 14:39:20|121.25|121.15|121.45|121.3|121.5|121.3|121.25|121.15|1371
1607956770000|2020-12-14 14:39:30||121.25||121.25||121.25||121.25|0
1607956780000|2020-12-14 14:39:40|121.4|121.2|121.2|121.15|121.4|121.2|121.2|121.1|13354
1607956790000|2020-12-14 14:39:50|121.15|121.1|121.05|120.9|121.15|121.1|121.05|120.9|4330
1607956800000|2020-12-14 14:40:00|121|120.95|120.95|120.8|121.05|120.95|120.95|120.8|16000
1607956810000|2020-12-14 14:40:10|120.9|120.75|120.85|120.75|120.9|120.75|120.85|120.75|209
1607956820000|2020-12-14 14:40:20|120.9|120.8|120.95|120.9|121.05|120.9|120.85|120.8|25710
1607956830000|2020-12-14 14:40:30|121.05|120.95|121.15|120.95|121.15|120.95|121.05|120.95|15266
1607956840000|2020-12-14 14:40:40|121||121.05||121.05||121||2138
1607956850000|2020-12-14 14:40:50|121.15|121|121.05|120.95|121.15|121|121|120.95|4531
1607956860000|2020-12-14 14:41:00|121.1|121|121.05|120.95|121.1|121|121.05|120.95|3647
1607956870000|2020-12-14 14:41:10|121|120.9|120.95|120.85|121|120.9|120.95|120.85|9234
1607956880000|2020-12-14 14:41:20|120.9|120.8|120.8|120.7|120.9|120.8|120.8|120.7|11341
1607956890000|2020-12-14 14:41:30|||||||||10000
1607956910000|2020-12-14 14:41:50|||||||||100
1607956920000|2020-12-14 14:42:00|120.95|120.8|120.95|120.8|121|120.9|120.95|120.8|6086
1607956940000|2020-12-14 14:42:20|121|120.85|121|120.85|121|120.85|120.95|120.85|757
1607956950000|2020-12-14 14:42:30|120.95|120.8|120.95|120.8|120.95|120.85|120.9|120.8|4262
1607956960000|2020-12-14 14:42:40||120.85||120.85||120.85||120.85|10558
1607956970000|2020-12-14 14:42:50|120.9|120.8|121|120.9|121|120.9|120.9|120.8|2867
1607956980000|2020-12-14 14:43:00|120.95|120.85|120.95|120.8|121|120.9|120.9|120.8|6335
1607956990000|2020-12-14 14:43:10|120.9|120.85|121.05|120.95|121.1|120.95|120.9|120.85|7108
1607957000000|2020-12-14 14:43:20|121.1|120.9|121.05|120.9|121.1|120.95|121.05|120.9|173
1607957010000|2020-12-14 14:43:30|121|120.85|120.8|120.7|121|120.85|120.75|120.7|68372
1607957020000|2020-12-14 14:43:40||120.75||120.7||120.75||120.7|28
1607957030000|2020-12-14 14:43:50|120.75|120.75|120.8|120.7|120.8|120.75|120.75|120.7|4375
1607957040000|2020-12-14 14:44:00|120.85|120.75|120.85|120.75|120.95|120.8|120.85|120.75|31097
1607957050000|2020-12-14 14:44:10|120.9|120.85|120.85|120.7|120.95|120.85|120.8|120.7|22085
1607957060000|2020-12-14 14:44:20|120.8|120.75|120.85|120.75|120.85|120.75|120.8|120.75|1414
1607957070000|2020-12-14 14:44:30||120.7||120.7||120.7||120.7|267
1607957080000|2020-12-14 14:44:40||120.75||120.7||120.75||120.7|4385
1607957090000|2020-12-14 14:44:50|120.9|120.75|120.95|120.8|120.95|120.85|120.9|120.75|8631
1607957100000|2020-12-14 14:45:00|120.9|120.75|120.8|120.7|120.9|120.75|120.8|120.7|86
1607957110000|2020-12-14 14:45:10|120.85|120.75|120.8|120.7|120.9|120.8|120.7|120.65|22814
1607957120000|2020-12-14 14:45:20|120.85|120.65|120.7|120.65|120.85|120.7|120.7|120.65|5263
1607957130000|2020-12-14 14:45:30|120.65|120.6|120.7|120.6|120.7|120.6|120.55|120.5|46534
1607957140000|2020-12-14 14:45:40||120.65||120.65||120.65||120.65|24
1607957150000|2020-12-14 14:45:50|120.75|120.7|120.8|120.65|120.85|120.75|120.75|120.65|4502
1607957160000|2020-12-14 14:46:00|120.75|120.6|120.65|120.5|120.75|120.6|120.6|120.5|17629
1607957170000|2020-12-14 14:46:10|120.55||120.55||120.55||120.55||3
1607957200000|2020-12-14 14:46:40|120.6|120.55|120.65|120.55|120.75|120.65|120.6|120.5|7732
1607957210000|2020-12-14 14:46:50|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|50
1607957220000|2020-12-14 14:47:00|||||||||1639
1607957230000|2020-12-14 14:47:10|120.65|120.55|120.75|120.6|120.75|120.65|120.65|120.55|19636
1607957250000|2020-12-14 14:47:30|120.7|120.55|120.75|120.6|120.75|120.65|120.7|120.55|19
1607957260000|2020-12-14 14:47:40|120.7|120.65|120.7|120.6|120.7|120.65|120.7|120.6|0
1607957270000|2020-12-14 14:47:50|120.65|120.55|120.65|120.55|120.65|120.55|120.6|120.5|3200
1607957280000|2020-12-14 14:48:00|120.7|120.6|120.7|120.6|120.7|120.6|120.65|120.55|1826
1607957290000|2020-12-14 14:48:10|120.75|120.65|120.7|120.6|120.8|120.7|120.7|120.6|11464
1607957300000|2020-12-14 14:48:20|120.75|120.65|120.75|120.65|120.8|120.75|120.75|120.6|7037
1607957310000|2020-12-14 14:48:30|120.8||120.8||120.8||120.8||0
1607957320000|2020-12-14 14:48:40|120.75||120.8||120.8||120.75||2386
1607957330000|2020-12-14 14:48:50|120.75||120.8||120.8||120.75||0
1607957340000|2020-12-14 14:49:00|120.75|120.7|120.8|120.7|120.8|120.75|120.75|120.65|6493
1607957350000|2020-12-14 14:49:10|120.75|120.65|120.75|120.65|120.75|120.65|120.75|120.65|4
1607957360000|2020-12-14 14:49:20|||||||||3900
1607957370000|2020-12-14 14:49:30|120.7|120.6|120.7|120.6|120.7|120.65|120.65|120.6|12598
1607957390000|2020-12-14 14:49:50|120.75|120.65|120.8|120.65|120.8|120.75|120.75|120.65|6379
1607957400000|2020-12-14 14:50:00|120.7|120.6|120.75|120.65|120.75|120.65|120.7|120.6|7240
1607957410000|2020-12-14 14:50:10|120.65|120.6|120.75|120.65|120.75|120.65|120.65|120.6|7084
1607957420000|2020-12-14 14:50:20|||||||||681
1607957430000|2020-12-14 14:50:30|120.7|120.6|120.7|120.6|120.7|120.6|120.7|120.6|6824
1607957440000|2020-12-14 14:50:40|120.65|120.65|120.7|120.6|120.7|120.65|120.65|120.6|5856
1607957470000|2020-12-14 14:51:10|120.65|120.65|120.7|120.65|120.7|120.65|120.65|120.65|2296
1607957480000|2020-12-14 14:51:20||120.6||120.6||120.65||120.6|514
1607957500000|2020-12-14 14:51:40|120.65||120.7||120.7||120.65||2074
1607957510000|2020-12-14 14:51:50|120.65|120.55|120.55|120.5|120.7|120.55|120.55|120.5|19642
1607957520000|2020-12-14 14:52:00|120.6|120.45|120.5|120.4|120.6|120.55|120.45|120.4|117962
1607957530000|2020-12-14 14:52:10|120.55||120.5||120.55||120.5||77
1607957540000|2020-12-14 14:52:20|120.45|120.35|120.5|120.4|120.5|120.4|120.45|120.35|5467
1607957550000|2020-12-14 14:52:30|120.45|120.35|120.45|120.35|120.5|120.4|120.4|120.35|4118
1607957560000|2020-12-14 14:52:40|120.5|120.4|120.5|120.4|120.55|120.4|120.5|120.4|182
1607957570000|2020-12-14 14:52:50|120.45|120.35|120.45|120.35|120.45|120.35|120.45|120.3|289
1607957580000|2020-12-14 14:53:00|||||||||828
1607957590000|2020-12-14 14:53:10|120.5|120.3|120.35|120.2|120.5|120.3|120.35|120.2|28715
1607957600000|2020-12-14 14:53:20|120.3|120.15|120.15|120.1|120.3|120.15|120.15|120.1|3001
1607957610000|2020-12-14 14:53:30|120.1|120.05|120.1|120.05|120.1|120.05|120.1|120.05|4214
1607957620000|2020-12-14 14:53:40|120.05|120|119.95|119.85|120.1|120|119.85|119.75|98705
1607957630000|2020-12-14 14:53:50|119.9|119.8|119.8|119.75|119.9|119.8|119.8|119.75|8210
1607957640000|2020-12-14 14:54:00|119.75|119.7|119.7|119.6|119.85|119.7|119.7|119.6|18103
1607957650000|2020-12-14 14:54:10|119.65|119.55|119.6|119.5|119.65|119.55|119.55|119.5|38410
1607957660000|2020-12-14 14:54:20|119.55|119.55|119.65|119.55|119.65|119.55|119.55|119.55|19740
1607957670000|2020-12-14 14:54:30|119.7|119.6|119.9|119.8|119.9|119.85|119.7|119.6|41176
1607957690000|2020-12-14 14:54:50|119.85|119.85|119.85|119.75|119.85|119.85|119.8|119.7|4120
1607957700000|2020-12-14 14:55:00|119.9|119.8|120.15|120.05|120.2|120.05|119.85|119.8|31808
1607957710000|2020-12-14 14:55:10|120.1|120|120.1|119.95|120.1|120|120.1|119.95|8467
1607957720000|2020-12-14 14:55:20|120.05|120|120.25|120.05|120.3|120.1|120.05|120|29574
1607957730000|2020-12-14 14:55:30|120.15|120|120.05|120|120.15|120|120.05|120|18224
1607957740000|2020-12-14 14:55:40|120.1|120.05|120.15|120.05|120.25|120.05|120.1|120.05|49811
1607957750000|2020-12-14 14:55:50|120.25|120.1|120.2|120.05|120.3|120.15|120.15|120.05|2464
1607957760000|2020-12-14 14:56:00|120.15|120.1|120.25|120.05|120.25|120.2|120.15|120.05|24588
1607957770000|2020-12-14 14:56:10|120.15||120.15||120.15||120.15||247
1607957800000|2020-12-14 14:56:40|120.25|120.1|120.15|120.05|120.3|120.15|120.15|120.05|8896
1607957810000|2020-12-14 14:56:50|120.1|120|120.1|120|120.1|120|120.1|120|15
1607957820000|2020-12-14 14:57:00|120.05|119.95|119.9|119.8|120.05|119.95|119.9|119.8|4933
1607957830000|2020-12-14 14:57:10|119.85|119.85|119.85|119.8|119.85|119.85|119.85|119.8|8292
1607957840000|2020-12-14 14:57:20|119.9|119.85|119.95|119.85|120.05|119.9|119.9|119.85|20222
1607957850000|2020-12-14 14:57:30|120|119.8|120|119.95|120|119.95|119.95|119.8|7520
1607957860000|2020-12-14 14:57:40|119.95|119.9|120|119.9|120|119.9|119.95|119.85|70
1607957870000|2020-12-14 14:57:50|119.95|119.85|119.95|119.85|119.95|119.85|119.85|119.8|19236
1607957890000|2020-12-14 14:58:10|120|119.9|120.15|119.95|120.15|120.05|120|119.9|8340
1607957900000|2020-12-14 14:58:20|||||||||2000
1607957910000|2020-12-14 14:58:30|120.1||120.1||120.1||120.05||795
1607957920000|2020-12-14 14:58:40|||||||||671
1607957930000|2020-12-14 14:58:50|||||||||836
1607957940000|2020-12-14 14:59:00|||||||||10
1607957980000|2020-12-14 14:59:40|120.15|120|120.25|120.15|120.35|120.25|120.15|120|23933
1607957990000|2020-12-14 14:59:50|120.2|120.2|120.45|120.3|120.45|120.3|120.2|120.2|11905
1607958000000|2020-12-14 15:00:00|120.5||120.45||120.5||120.45||1552
1607958010000|2020-12-14 15:00:10||120.25||120.35||120.4||120.25|5225
1607958020000|2020-12-14 15:00:20|120.5|120.5|120.6|120.5|120.65|120.55|120.5|120.5|75229
1607958030000|2020-12-14 15:00:30|120.65|120.55|120.65|120.55|120.7|120.6|120.65|120.5|8232
1607958040000|2020-12-14 15:00:40|120.7|120.6|120.65|120.5|120.7|120.6|120.6|120.5|14965
1607958050000|2020-12-14 15:00:50||120.55||120.55||120.55||120.55|850
1607958060000|2020-12-14 15:01:00|120.6|120.5|120.45|120.35|120.7|120.65|120.45|120.35|64821
1607958070000|2020-12-14 15:01:10|120.55|120.4|120.4|120.35|120.55|120.45|120.4|120.3|1423
1607958080000|2020-12-14 15:01:20||120.3||120.35||120.35||120.3|3602
1607958090000|2020-12-14 15:01:30|120.35|120.3|120.15|120.05|120.4|120.3|120.15|120|63867
1607958100000|2020-12-14 15:01:40|120.1|120|120.1|120.05|120.1|120.05|120.1|120|5656
1607958110000|2020-12-14 15:01:50|120.15|120.1|120.15|120.05|120.2|120.1|120.1|120.05|21597
1607958120000|2020-12-14 15:02:00|120.1|120|120.25|120.1|120.3|120.2|120.05|120|16268
1607958130000|2020-12-14 15:02:10|120.2|120.05|120.05|120|120.2|120.05|120.05|120|20438
1607958140000|2020-12-14 15:02:20|120.1||120.05||120.1||120.05||1551
1607958150000|2020-12-14 15:02:30|120|119.95|120|119.95|120|119.95|120|119.95|7775
1607958160000|2020-12-14 15:02:40|120.05|120|120.15|120|120.15|120|120.05|119.95|8438
1607958170000|2020-12-14 15:02:50|120.2|120.05|120.3|120.1|120.35|120.2|120.2|120.05|2350
1607958180000|2020-12-14 15:03:00|120.35|120.15|120.35|120.25|120.4|120.25|120.35|120.15|20826
1607958190000|2020-12-14 15:03:10|120.3|120.3|120.25|120.15|120.45|120.3|120.25|120.15|7539
1607958200000|2020-12-14 15:03:20|120.3|120.2|120.2|120.1|120.3|120.2|120.2|120.1|3281
1607958220000|2020-12-14 15:03:40|120.15|120.15|120.15|120.1|120.2|120.15|120.15|120.1|5551
1607958230000|2020-12-14 15:03:50|120.2|120.15|120.2|120.1|120.2|120.15|120.2|120.1|6120
1607958240000|2020-12-14 15:04:00|120.25|120.15|120.45|120.3|120.45|120.3|120.25|120.15|4962
1607958250000|2020-12-14 15:04:10|120.5|120.35|120.45|120.3|120.5|120.4|120.35|120.25|9740
1607958260000|2020-12-14 15:04:20|120.4||120.4||120.4||120.4||52
1607958270000|2020-12-14 15:04:30|120.45||120.45||120.45||120.45||2483
1607958280000|2020-12-14 15:04:40|120.4|120.25|120.35|120.2|120.4|120.25|120.3|120.2|6109
1607958290000|2020-12-14 15:04:50|120.3||120.3||120.3||120.3||0
1607958300000|2020-12-14 15:05:00|120.25|120.15|120.2|120.15|120.3|120.2|120.2|120.1|1000
1607958310000|2020-12-14 15:05:10||120.1||120.1||120.15||120.1|2000
1607958320000|2020-12-14 15:05:20|120.15|120.05|120.15|120|120.15|120.05|120.15|120|2988
1607958330000|2020-12-14 15:05:30|120.2|120.05|120.3|120.2|120.4|120.3|120.2|120.05|20803
1607958340000|2020-12-14 15:05:40|120.25|120.15|120.3|120.2|120.3|120.2|120.25|120.15|0
1607958350000|2020-12-14 15:05:50|120.35|120.3|120.35|120.2|120.4|120.3|120.3|120.2|4885
1607958360000|2020-12-14 15:06:00|120.4|120.25|120.45|120.3|120.45|120.3|120.35|120.25|3210
1607958370000|2020-12-14 15:06:10|120.4||120.4||120.4||120.4||2033
1607958380000|2020-12-14 15:06:20|120.45|120.35|120.55|120.4|120.55|120.5|120.45|120.35|31369
1607958390000|2020-12-14 15:06:30|120.5|120.45|120.55|120.45|120.55|120.45|120.5|120.45|15
1607958400000|2020-12-14 15:06:40|120.6|120.5|120.65|120.55|120.7|120.6|120.6|120.5|7077
1607958410000|2020-12-14 15:06:50|120.7|120.6|120.7|120.6|120.7|120.6|120.7|120.6|2554
1607958420000|2020-12-14 15:07:00|120.65|120.55|120.75|120.6|120.8|120.7|120.65|120.55|4111
1607958440000|2020-12-14 15:07:20|120.7||120.75||120.75||120.7||100
1607958450000|2020-12-14 15:07:30|120.8||120.75||120.8||120.75||4150
1607958460000|2020-12-14 15:07:40|120.7|120.55|120.65|120.5|120.7|120.55|120.6|120.5|25137
1607958470000|2020-12-14 15:07:50|120.6|120.45|120.65|120.55|120.65|120.55|120.5|120.45|24252
1607958490000|2020-12-14 15:08:10|120.7|120.6|120.8|120.65|120.8|120.65|120.7|120.6|7650
1607958500000|2020-12-14 15:08:20|120.85|120.7|120.85|120.75|120.9|120.8|120.75|120.65|5210
1607958510000|2020-12-14 15:08:30|120.9|120.8|120.9|120.8|120.9|120.8|120.9|120.8|0
1607958520000|2020-12-14 15:08:40|120.85|120.85|120.95|120.85|120.95|120.85|120.85|120.8|3015
1607958530000|2020-12-14 15:08:50|121|121|120.95|120.85|121.05|121|120.85|120.8|143588
1607958540000|2020-12-14 15:09:00|121||120.95||121||120.95||12401
1607958550000|2020-12-14 15:09:10|||||||||60000
1607958560000|2020-12-14 15:09:20|120.9|120.8|120.85|120.75|120.9|120.8|120.85|120.75|15925
1607958570000|2020-12-14 15:09:30|||||||||802
1607958580000|2020-12-14 15:09:40||120.7||120.7||120.7||120.7|1
1607958600000|2020-12-14 15:10:00|120.9|120.75|120.85|120.75|120.9|120.85|120.85|120.75|10674
1607958610000|2020-12-14 15:10:10|120.8|120.7|120.75|120.65|120.85|120.7|120.7|120.6|107046
1607958620000|2020-12-14 15:10:20|120.8||120.8||120.8||120.8||8496
1607958630000|2020-12-14 15:10:30|120.75||120.75||120.75||120.75||46
1607958640000|2020-12-14 15:10:40|120.7|120.6|120.65|120.55|120.7|120.6|120.6|120.55|9409
1607958660000|2020-12-14 15:11:00|120.6|120.6|120.65|120.55|120.65|120.6|120.6|120.55|3204
1607958670000|2020-12-14 15:11:10||120.6||120.6||120.6||120.55|7515
1607958680000|2020-12-14 15:11:20|120.6|120.55|120.55|120.5|120.6|120.55|120.5|120.45|17281
1607958690000|2020-12-14 15:11:30||120.45||120.45||120.45||120.45|8
1607958700000|2020-12-14 15:11:40|120.5|120.5|120.35|120.25|120.55|120.5|120.3|120.2|53367
1607958710000|2020-12-14 15:11:50|120.3|120.2|120.25|120.15|120.3|120.25|120.2|120.1|15938
1607958720000|2020-12-14 15:12:00|||||||||420
1607958730000|2020-12-14 15:12:10|120.2|120.1|120.2|120.1|120.25|120.2|120.2|120.1|28259
1607958740000|2020-12-14 15:12:20|120.25|120.15|120.35|120.25|120.5|120.35|120.25|120.15|25539
1607958750000|2020-12-14 15:12:30|120.3|120.3|120.45|120.35|120.6|120.45|120.3|120.3|14031
1607958760000|2020-12-14 15:12:40|120.5||120.45||120.5||120.45||0
1607958770000|2020-12-14 15:12:50|120.4|120.4|120.55|120.4|120.55|120.4|120.4|120.4|5613
1607958780000|2020-12-14 15:13:00||120.45||120.45||120.5||120.45|2000
1607958790000|2020-12-14 15:13:10|120.5|120.5|120.75|120.6|120.75|120.6|120.5|120.4|10490
1607958800000|2020-12-14 15:13:20|120.7|120.65|120.65|120.5|120.7|120.65|120.6|120.5|18148
1607958820000|2020-12-14 15:13:40|120.6|120.45|120.55|120.45|120.6|120.45|120.55|120.45|1747
1607958830000|2020-12-14 15:13:50|120.5|120.5|120.65|120.5|120.65|120.5|120.5|120.5|9722
1607958850000|2020-12-14 15:14:10|120.6|120.45|120.55|120.45|120.6|120.5|120.55|120.45|0
1607958860000|2020-12-14 15:14:20||120.5||120.5||120.5||120.5|0
1607958870000|2020-12-14 15:14:30|120.6|120.55|120.65|120.5|120.65|120.6|120.6|120.5|10291
1607958880000|2020-12-14 15:14:40|120.6||120.6||120.6||120.6||106
1607958890000|2020-12-14 15:14:50||120.45||120.5||120.5||120.45|8265
1607958910000|2020-12-14 15:15:10|120.65|120.55|120.65|120.6|120.65|120.6|120.65|120.55|3473
1607958920000|2020-12-14 15:15:20|120.6|120.55|120.55|120.45|120.6|120.55|120.55|120.45|5390
1607958930000|2020-12-14 15:15:30|120.6|120.5|120.6|120.5|120.65|120.5|120.6|120.5|12669
1607958940000|2020-12-14 15:15:40|120.65||120.65||120.65||120.65||1309
1607958950000|2020-12-14 15:15:50|120.6||120.6||120.6||120.6||6585
1607958960000|2020-12-14 15:16:00|120.65|120.55|120.85|120.7|120.85|120.7|120.65|120.55|13314
1607958970000|2020-12-14 15:16:10||120.75||120.7||120.75||120.7|45
1607958980000|2020-12-14 15:16:20|120.8|120.8|120.85|120.75|120.85|120.8|120.8|120.7|1473
1607959000000|2020-12-14 15:16:40|120.75|120.7|120.85|120.7|120.85|120.7|120.75|120.7|6482
1607959010000|2020-12-14 15:16:50|120.8|120.75|120.7|120.6|120.8|120.75|120.7|120.6|2095
1607959020000|2020-12-14 15:17:00|120.65|120.65|120.85|120.7|120.85|120.7|120.65|120.65|10063
1607959030000|2020-12-14 15:17:10|120.9|120.75|121|120.9|121.05|120.9|120.9|120.75|538
1607959040000|2020-12-14 15:17:20|120.95|120.95|121.05|120.9|121.1|120.95|120.95|120.85|9895
1607959060000|2020-12-14 15:17:40|121.1|120.95|121.1|121|121.1|121|121.1|120.95|8
1607959080000|2020-12-14 15:18:00|121.15|121.05|121.25|121.1|121.25|121.1|121.15|121.05|5945
1607959100000|2020-12-14 15:18:20|121.3|121.15|121.3|121.2|121.3|121.2|121.25|121.15|2069
1607959110000|2020-12-14 15:18:30|121.35||121.4||121.4||121.35||1695
1607959120000|2020-12-14 15:18:40|121.45|121.25|121.4|121.25|121.45|121.35|121.4|121.25|7594
1607959130000|2020-12-14 15:18:50||121.3||121.25||121.3||121.25|9586
1607959140000|2020-12-14 15:19:00|121.35|121.2|121.3|121.2|121.35|121.2|121.3|121.15|24957
1607959150000|2020-12-14 15:19:10|121.35|121.15|121.5|121.3|121.55|121.35|121.35|121.15|12429
1607959160000|2020-12-14 15:19:20||121.35||121.35||121.35||121.35|80
1607959180000|2020-12-14 15:19:40|121.45|121.3|121.35|121.25|121.45|121.3|121.35|121.25|9767
1607959190000|2020-12-14 15:19:50|121.4|121.3|121.45|121.3|121.5|121.3|121.4|121.25|5148
1607959200000|2020-12-14 15:20:00|121.4|121.25|121.45|121.3|121.45|121.3|121.4|121.25|669
1607959210000|2020-12-14 15:20:10|121.4|121.25|121.4|121.25|121.45|121.25|121.4|121.25|1080
1607959220000|2020-12-14 15:20:20|||||||||12241
1607959230000|2020-12-14 15:20:30|121.35||121.35||121.35||121.35||208
1607959240000|2020-12-14 15:20:40|121.4|121.3|121.45|121.3|121.45|121.4|121.4|121.3|5122
1607959250000|2020-12-14 15:20:50|121.4||121.5||121.5||121.4||2400
1607959270000|2020-12-14 15:21:10|121.45|121.25|121.35|121.25|121.45|121.25|121.35|121.25|2265
1607959290000|2020-12-14 15:21:30|121.3|121.2|121.25|121.15|121.3|121.2|121.25|121.15|33142
1607959300000|2020-12-14 15:21:40|121.2||121.25||121.25||121.2||1038
1607959310000|2020-12-14 15:21:50|121.2|121.1|121.05|120.95|121.2|121.1|121|120.9|26186
1607959320000|2020-12-14 15:22:00|121|121|121.05|121|121.05|121|121|120.95|1189
1607959330000|2020-12-14 15:22:10|||||||||83
1607959340000|2020-12-14 15:22:20|121.1|120.95|121.15|121|121.15|121.05|121.1|120.95|7349
1607959360000|2020-12-14 15:22:40|121.1|121.05|121.2|121.1|121.2|121.1|121.1|121.05|7464
1607959370000|2020-12-14 15:22:50|||||||||5738
1607959380000|2020-12-14 15:23:00|121.15|121.05|121.1|121|121.15|121.05|121.1|121|3561
1607959400000|2020-12-14 15:23:20|121.15|121.05|121.15|121.05|121.2|121.1|121.15|121|5770
1607959410000|2020-12-14 15:23:30|121.2|121.1|121.25|121.15|121.25|121.15|121.2|121.1|7241
1607959420000|2020-12-14 15:23:40|121.3|121.2|121.4|121.25|121.4|121.25|121.3|121.2|7045
1607959430000|2020-12-14 15:23:50|121.45|121.3|121.4|121.25|121.45|121.35|121.4|121.25|2000
1607959440000|2020-12-14 15:24:00|121.45|121.3|121.4|121.25|121.5|121.35|121.4|121.25|1183
1607959450000|2020-12-14 15:24:10|121.35|121.2|121.3|121.2|121.35|121.2|121.3|121.2|0
1607959460000|2020-12-14 15:24:20|121.25|121.15|121.25|121.15|121.3|121.15|121.2|121.15|13558
1607959470000|2020-12-14 15:24:30|||||||||824
1607959480000|2020-12-14 15:24:40|121.3|121.2|121.3|121.2|121.3|121.25|121.3|121.15|3997
1607959490000|2020-12-14 15:24:50|||||||||500
1607959500000|2020-12-14 15:25:00|121.25|121.15|121.25|121.15|121.25|121.15|121.25|121.15|40
1607959510000|2020-12-14 15:25:10|121.3||121.3||121.3||121.3||1270
1607959520000|2020-12-14 15:25:20|121.35|121.2|121.35|121.2|121.35|121.25|121.35|121.2|5685
1607959530000|2020-12-14 15:25:30|121.4|121.25|121.4|121.3|121.45|121.3|121.4|121.25|1764
1607959540000|2020-12-14 15:25:40|121.35||121.35||121.35||121.35||0
1607959550000|2020-12-14 15:25:50|121.3|121.25|121.35|121.25|121.35|121.25|121.3|121.2|6967
1607959560000|2020-12-14 15:26:00|||||||||5746
1607959570000|2020-12-14 15:26:10|121.3|121.2|121.3|121.2|121.35|121.2|121.3|121.2|4235
1607959590000|2020-12-14 15:26:30|121.25|121.15|121.15|121|121.3|121.15|121.05|121|40310
1607959600000|2020-12-14 15:26:40|121.1||121.05||121.1||121.05||6393
1607959610000|2020-12-14 15:26:50||120.95||120.95||120.95||120.95|2307
1607959650000|2020-12-14 15:27:30|121|120.9|120.95|120.85|121|120.9|120.95|120.85|14285
1607959660000|2020-12-14 15:27:40|120.9|120.9|121.1|120.95|121.1|121|120.9|120.9|46137
1607959670000|2020-12-14 15:27:50|121|121|121.05|120.95|121.1|121|121|120.95|3646
1607959680000|2020-12-14 15:28:00|121|120.9|121|120.9|121|120.9|121|120.9|8970
1607959700000|2020-12-14 15:28:20|120.95|120.95|121.15|121.05|121.2|121.05|120.95|120.95|22781
1607959710000|2020-12-14 15:28:30|121.1|121.1|121.15|121.05|121.2|121.1|121.1|121.05|1295
1607959720000|2020-12-14 15:28:40|121.1|121|121.1|121|121.1|121|121.1|121|1521
1607959730000|2020-12-14 15:28:50|||||||||861
1607959740000|2020-12-14 15:29:00|121.15|121.05|121.3|121.15|121.3|121.2|121.15|121.05|13254
1607959750000|2020-12-14 15:29:10|121.25|121.1|121.3|121.15|121.3|121.2|121.2|121.1|2195
1607959760000|2020-12-14 15:29:20|121.2|121.1|121.2|121.1|121.3|121.15|121.2|121.1|1365
1607959770000|2020-12-14 15:29:30|121.15|121.15|121.2|121.15|121.2|121.15|121.15|121.05|3183
1607959780000|2020-12-14 15:29:40|121.25|121.2|121.25|121.15|121.35|121.2|121.25|121.15|3512
1607959790000|2020-12-14 15:29:50|121.3|121.2|121.4|121.3|121.45|121.3|121.3|121.2|1468
1607959800000|2020-12-14 15:30:00||121.25||121.25||121.3||121.25|11
1607959810000|2020-12-14 15:30:10||121.3||121.3||121.3||121.3|0
1607959820000|2020-12-14 15:30:20|121.45||121.45||121.45||121.45||423
1607959830000|2020-12-14 15:30:30|121.4||121.4||121.45||121.4||2135
1607959840000|2020-12-14 15:30:40|121.45|121.35|121.45|121.35|121.45|121.35|121.4|121.35|4369
1607959850000|2020-12-14 15:30:50|121.4|121.4|121.4|121.25|121.4|121.4|121.3|121.25|29878
1607959860000|2020-12-14 15:31:00|121.35|121.2|121.3|121.15|121.35|121.2|121.3|121.15|7321
1607959870000|2020-12-14 15:31:10|121.25|121.1|121.2|121.1|121.25|121.15|121.15|121.05|5888
1607959880000|2020-12-14 15:31:20|121.25|121.15|121.25|121.1|121.25|121.15|121.25|121.1|3476
1607959890000|2020-12-14 15:31:30|121.2|121.15|121.2|121.1|121.25|121.15|121.2|121.1|1415
1607959910000|2020-12-14 15:31:50|121.25||121.2||121.25||121.15||3680
1607959920000|2020-12-14 15:32:00|121.15|121.05|121.1|121|121.15|121.05|121.1|121|8576
1607959930000|2020-12-14 15:32:10||120.95||120.95||120.95||120.95|8452
1607959940000|2020-12-14 15:32:20|121.05|120.9|121.05|120.9|121.05|120.9|121.05|120.9|0
1607959960000|2020-12-14 15:32:40||120.95||120.95||120.95||120.95|1
1607959970000|2020-12-14 15:32:50|121.1|121|121.15|121.05|121.2|121.1|121.1|121|21962
1607959980000|2020-12-14 15:33:00|121.2|121.1|121.45|121.3|121.45|121.3|121.15|121.05|30015
1607959990000|2020-12-14 15:33:10|121.5|121.35|121.5|121.35|121.5|121.4|121.4|121.25|2713
1607960000000|2020-12-14 15:33:20|121.55|121.4|121.5|121.35|121.55|121.4|121.5|121.35|4615
1607960010000|2020-12-14 15:33:30|121.55|121.4|121.5|121.4|121.55|121.4|121.5|121.35|1405
1607960020000|2020-12-14 15:33:40|||||||||450
1607960040000|2020-12-14 15:34:00|121.45|121.45|121.55|121.45|121.55|121.45|121.45|121.45|3823
1607960050000|2020-12-14 15:34:10||121.4||121.4||121.4||121.4|10
1607960070000|2020-12-14 15:34:30|121.5|121.45|121.55|121.4|121.55|121.45|121.5|121.4|7679
1607960080000|2020-12-14 15:34:40|121.5|121.45|121.55|121.4|121.6|121.45|121.4|121.3|35584
1607960090000|2020-12-14 15:34:50|121.5|121.35|121.4|121.3|121.5|121.35|121.35|121.3|18153
1607960100000|2020-12-14 15:35:00|121.35|121.25|121.35|121.2|121.35|121.25|121.25|121.2|41137
1607960110000|2020-12-14 15:35:10|121.25|121.15|121.3|121.15|121.35|121.2|121.2|121.1|13480
1607960120000|2020-12-14 15:35:20|121.2|121.2|121.25|121.15|121.35|121.25|121.2|121.15|1285
1607960130000|2020-12-14 15:35:30|121.3|121.2|121.25|121.15|121.3|121.2|121.25|121.15|0
1607960150000|2020-12-14 15:35:50|121.2||121.2||121.2||121.2||70
1607960160000|2020-12-14 15:36:00|121.15|121.1|121.2|121.1|121.2|121.15|121.15|121.1|15105
1607960170000|2020-12-14 15:36:10|121.15|121.15|121.2|121.1|121.2|121.15|121.15|121.1|8133
1607960180000|2020-12-14 15:36:20|121.15|121.15|121.35|121.15|121.35|121.25|121.15|121.1|43183
1607960190000|2020-12-14 15:36:30|121.3||121.3||121.3||121.3||0
1607960200000|2020-12-14 15:36:40|121.25|121.1|121.2|121.15|121.25|121.15|121.2|121.1|110
1607960210000|2020-12-14 15:36:50|||||||||16368
1607960220000|2020-12-14 15:37:00|121.25|121.1|121.15|121.05|121.25|121.1|121.15|121.05|16466
1607960230000|2020-12-14 15:37:10|121.1|121.1|121.25|121.15|121.3|121.2|121.1|121.1|9243
1607960240000|2020-12-14 15:37:20|121.1|121.1|121.25|121.1|121.25|121.1|121.1|121.05|2339
1607960250000|2020-12-14 15:37:30|121.2|121.05|121.2|121.05|121.25|121.1|121.15|121.05|801
1607960260000|2020-12-14 15:37:40|121.25|121.2|121.15|121.05|121.25|121.2|121.15|121.05|10000
1607960270000|2020-12-14 15:37:50|121.1|121|121|120.9|121.1|121|121|120.9|21664
1607960280000|2020-12-14 15:38:00|121.1|120.95|121.25|121.1|121.25|121.1|121|120.95|29322
1607960290000|2020-12-14 15:38:10|121.3|121.15|121.35|121.2|121.35|121.2|121.2|121.1|1221
1607960300000|2020-12-14 15:38:20|121.3|121.15|121.35|121.15|121.35|121.15|121.15|121.1|8942
1607960310000|2020-12-14 15:38:30|121.4|121.2|121.4|121.25|121.4|121.25|121.4|121.2|182
1607960330000|2020-12-14 15:38:50|121.35|121.2|121.3|121.2|121.35|121.2|121.3|121.2|977
1607960340000|2020-12-14 15:39:00|121.25|121.25|121.3|121.2|121.35|121.25|121.25|121.2|3281
1607960350000|2020-12-14 15:39:10|||||||||114
1607960380000|2020-12-14 15:39:40|||||||||500
1607960400000|2020-12-14 15:40:00||121.25||121.2||121.25||121.2|4162
1607960410000|2020-12-14 15:40:10|121.25||121.3||121.3||121.25||2003
1607960430000|2020-12-14 15:40:30|121.25|121.15|121.1|121|121.3|121.2|121.1|121|74842
1607960440000|2020-12-14 15:40:40|121.05|121.05|121.1|121|121.1|121.05|121.05|121|17735
1607960450000|2020-12-14 15:40:50|121.05||121.05||121.05||121.05||0
1607960460000|2020-12-14 15:41:00|121.1||121.1||121.1||121.05||21193
1607960470000|2020-12-14 15:41:10|121.05|121.05|121.1|121|121.15|121.05|121.05|121|23135
1607960480000|2020-12-14 15:41:20|121.15|121.05|121.1|121.05|121.2|121.1|121.1|121.05|1977
1607960490000|2020-12-14 15:41:30|121.15|121.1|121|120.95|121.25|121.15|121|120.9|86219
1607960500000|2020-12-14 15:41:40|120.95|120.9|120.95|120.9|120.95|120.9|120.95|120.9|3967
1607960510000|2020-12-14 15:41:50|||||||||8231
1607960520000|2020-12-14 15:42:00|121|120.95|121|120.9|121|120.95|121|120.9|11395
1607960530000|2020-12-14 15:42:10|121.05|121|121|120.9|121.05|121|121|120.9|22276
1607960550000|2020-12-14 15:42:30|120.95|120.85|120.9|120.85|120.95|120.85|120.9|120.85|30581
1607960560000|2020-12-14 15:42:40|120.95|120.8|120.95|120.85|120.95|120.85|120.9|120.8|16930
1607960570000|2020-12-14 15:42:50|120.9|120.8|120.85|120.8|120.9|120.8|120.85|120.8|22
1607960580000|2020-12-14 15:43:00|120.9|120.85|120.9|120.85|120.9|120.85|120.9|120.85|1330
1607960590000|2020-12-14 15:43:10|120.95|120.9|121.1|121|121.1|121.05|120.95|120.9|8063
1607960610000|2020-12-14 15:43:30|121.05|120.95|121.05|120.95|121.05|120.95|121.05|120.95|41592
1607960620000|2020-12-14 15:43:40|121|120.9|120.9|120.8|121|120.9|120.9|120.8|4090
1607960630000|2020-12-14 15:43:50|120.85|120.75|120.9|120.75|120.9|120.75|120.85|120.75|16649
1607960640000|2020-12-14 15:44:00|120.85||120.85||120.9||120.85||40500
1607960660000|2020-12-14 15:44:20|120.9|120.8|121|120.85|121|120.85|120.9|120.75|16185
1607960670000|2020-12-14 15:44:30|120.95|120.8|120.9|120.8|120.95|120.8|120.9|120.8|1804
1607960680000|2020-12-14 15:44:40||120.75||120.75||120.8||120.75|1240
1607960690000|2020-12-14 15:44:50|120.85||120.85||120.85||120.85||118
1607960700000|2020-12-14 15:45:00|120.9|120.8|121|120.9|121|120.9|120.9|120.8|22632
1607960710000|2020-12-14 15:45:10|121.05|120.95|121|120.9|121.1|121|121|120.9|2905
1607960720000|2020-12-14 15:45:20|120.95|120.85|120.9|120.85|120.95|120.85|120.9|120.85|17947
1607960730000|2020-12-14 15:45:30|120.95|120.8|120.9|120.8|120.95|120.8|120.9|120.8|9205
1607960740000|2020-12-14 15:45:40|120.85||120.85||120.85||120.85||1707
1607960750000|2020-12-14 15:45:50|||||||||1028
1607960760000|2020-12-14 15:46:00|120.8|120.75|120.75|120.65|120.8|120.75|120.7|120.65|52232
1607960780000|2020-12-14 15:46:20|120.8||120.8||120.8||120.8||5445
1607960790000|2020-12-14 15:46:30|120.75|120.6|120.65|120.55|120.75|120.6|120.65|120.55|57484
1607960800000|2020-12-14 15:46:40||120.6||120.55||120.6||120.55|1219
1607960810000|2020-12-14 15:46:50|120.7|120.6|120.8|120.65|120.8|120.65|120.7|120.6|4499
1607960820000|2020-12-14 15:47:00|120.75||120.7||120.75||120.7||424
1607960830000|2020-12-14 15:47:10||120.6||120.6||120.6||120.6|0
1607960840000|2020-12-14 15:47:20|120.65||120.7||120.7||120.65||3541
1607960850000|2020-12-14 15:47:30|120.65|120.55|120.55|120.5|120.7|120.55|120.55|120.5|11721
1607960860000|2020-12-14 15:47:40|120.6|120.55|120.8|120.65|120.8|120.65|120.6|120.5|10847
1607960870000|2020-12-14 15:47:50|120.75||120.75||120.75||120.7||455
1607960880000|2020-12-14 15:48:00|120.7|120.6|120.7|120.6|120.7|120.6|120.65|120.55|3094
1607960900000|2020-12-14 15:48:20|120.65|120.55|120.65|120.5|120.7|120.55|120.6|120.5|7686
1607960910000|2020-12-14 15:48:30||120.55||120.5||120.55||120.5|505
1607960920000|2020-12-14 15:48:40|120.6|120.55|120.65|120.5|120.65|120.55|120.6|120.5|5897
1607960930000|2020-12-14 15:48:50|120.6||120.6||120.6||120.6||41
1607960940000|2020-12-14 15:49:00||120.55||120.55||120.55||120.55|200
1607960950000|2020-12-14 15:49:10|120.55|120.5|120.7|120.55|120.7|120.55|120.55|120.5|6541
1607960960000|2020-12-14 15:49:20|120.65||120.7||120.7||120.6||1199
1607960970000|2020-12-14 15:49:30|120.65||120.65||120.65||120.65||195
1607960980000|2020-12-14 15:49:40|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|5577
1607960990000|2020-12-14 15:49:50|120.65|120.55|120.6|120.45|120.75|120.55|120.5|120.45|54209
1607961000000|2020-12-14 15:50:00|120.55|120.4|120.35|120.25|120.55|120.45|120.2|120.15|107770
1607961010000|2020-12-14 15:50:10|120.3|120.2|120.3|120.2|120.35|120.2|120.25|120.15|4945
1607961020000|2020-12-14 15:50:20|120.35||120.35||120.35||120.35||1514
1607961030000|2020-12-14 15:50:30|120.4|120.25|120.4|120.3|120.4|120.3|120.4|120.25|6496
1607961040000|2020-12-14 15:50:40|120.45|120.35|120.5|120.4|120.55|120.4|120.45|120.35|5855
1607961050000|2020-12-14 15:50:50|120.55|120.45|120.6|120.45|120.6|120.45|120.5|120.45|7671
1607961060000|2020-12-14 15:51:00|120.55||120.55||120.55||120.55||6748
1607961070000|2020-12-14 15:51:10|120.5|120.4|120.55|120.45|120.55|120.45|120.5|120.4|700
1607961080000|2020-12-14 15:51:20|120.5|120.4|120.5|120.4|120.5|120.4|120.5|120.4|4158
1607961090000|2020-12-14 15:51:30|120.55|120.45|120.55|120.45|120.55|120.45|120.55|120.45|36
1607961100000|2020-12-14 15:51:40|||||||||9657
1607961110000|2020-12-14 15:51:50|120.5|120.4|120.5|120.4|120.5|120.4|120.45|120.4|4098
1607961120000|2020-12-14 15:52:00|120.45|120.35|120.4|120.25|120.45|120.35|120.25|120.2|50050
1607961130000|2020-12-14 15:52:10|120.35|120.3|120.35|120.3|120.35|120.3|120.3|120.3|5606
1607961140000|2020-12-14 15:52:20|120.4|120.25|120.4|120.25|120.4|120.25|120.35|120.25|25917
1607961150000|2020-12-14 15:52:30|120.45|120.3|120.45|120.3|120.45|120.3|120.4|120.3|816
1607961160000|2020-12-14 15:52:40|120.5|120.35|120.5|120.4|120.55|120.4|120.5|120.35|4552
1607961170000|2020-12-14 15:52:50|120.45||120.45||120.45||120.45||4225
1607961180000|2020-12-14 15:53:00|120.5|120.35|120.5|120.4|120.5|120.4|120.45|120.35|24013
1607961190000|2020-12-14 15:53:10|120.45||120.5||120.5||120.45||13768
1607961200000|2020-12-14 15:53:20|120.45||120.45||120.45||120.45||1457
1607961220000|2020-12-14 15:53:40|120.4|120.35|120.4|120.3|120.45|120.35|120.35|120.25|22417
1607961230000|2020-12-14 15:53:50|120.35|120.25|120.4|120.3|120.4|120.3|120.35|120.25|0
1607961240000|2020-12-14 15:54:00|120.35|120.25|120.4|120.3|120.4|120.3|120.35|120.25|5332
1607961260000|2020-12-14 15:54:20|120.35||120.35||120.35||120.35||1717
1607961270000|2020-12-14 15:54:30|120.4|120.25|120.4|120.3|120.4|120.3|120.4|120.25|16650
1607961280000|2020-12-14 15:54:40|120.45|120.35|120.4|120.3|120.5|120.4|120.4|120.3|12944
1607961290000|2020-12-14 15:54:50|120.35||120.4||120.4||120.35||1518
1607961300000|2020-12-14 15:55:00|120.45|120.35|120.45|120.35|120.5|120.4|120.35|120.3|23871
1607961310000|2020-12-14 15:55:10|120.4|120.3|120.4|120.3|120.4|120.3|120.4|120.3|0
1607961320000|2020-12-14 15:55:20|120.45|120.35|120.55|120.4|120.55|120.4|120.45|120.35|7846
1607961330000|2020-12-14 15:55:30|120.5||120.5||120.5||120.45||2065
1607961340000|2020-12-14 15:55:40|120.45|120.45|120.55|120.4|120.55|120.45|120.45|120.35|6926
1607961350000|2020-12-14 15:55:50|120.5|120.45|120.55|120.45|120.55|120.45|120.5|120.45|1356
1607961360000|2020-12-14 15:56:00|120.6|120.55|120.55|120.45|120.6|120.55|120.5|120.45|29094
1607961370000|2020-12-14 15:56:10||120.5||120.45||120.5||120.45|27
1607961380000|2020-12-14 15:56:20|120.6|120.5|120.65|120.55|120.65|120.6|120.6|120.5|26849
1607961390000|2020-12-14 15:56:30|120.6|120.5|120.55|120.5|120.6|120.5|120.55|120.45|4793
1607961400000|2020-12-14 15:56:40|120.5|120.45|120.55|120.45|120.55|120.45|120.5|120.45|18227
1607961410000|2020-12-14 15:56:50|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.5|4861
1607961420000|2020-12-14 15:57:00|120.55|120.45|120.55|120.45|120.6|120.5|120.55|120.45|17599
1607961440000|2020-12-14 15:57:20|120.5|120.4|120.45|120.4|120.5|120.4|120.45|120.4|11820
1607961460000|2020-12-14 15:57:40|120.5|120.45|120.55|120.45|120.6|120.5|120.5|120.4|8890
1607961470000|2020-12-14 15:57:50|120.5|120.4|120.5|120.4|120.5|120.4|120.5|120.4|0
1607961480000|2020-12-14 15:58:00|120.45|120.45|120.45|120.4|120.5|120.45|120.45|120.4|8500
1607961490000|2020-12-14 15:58:10|120.5|120.45|120.45|120.4|120.5|120.45|120.45|120.4|11521
1607961500000|2020-12-14 15:58:20|120.4|120.35|120.4|120.3|120.4|120.35|120.3|120.25|57000
1607961510000|2020-12-14 15:58:30|120.35|120.35|120.5|120.4|120.5|120.45|120.35|120.3|34335
1607961530000|2020-12-14 15:58:50|120.45|120.45|120.5|120.4|120.5|120.45|120.45|120.4|22425
1607961540000|2020-12-14 15:59:00|120.45|120.35|120.4|120.3|120.45|120.35|120.3|120.25|62921
1607961550000|2020-12-14 15:59:10|120.35|120.25|120.4|120.3|120.45|120.3|120.35|120.25|2000
1607961560000|2020-12-14 15:59:20||120.35||120.35||120.35||120.35|135
1607961570000|2020-12-14 15:59:30||120.3||120.3||120.3||120.3|200
1607961580000|2020-12-14 15:59:40|120.35||120.4||120.4||120.35||413
1607961590000|2020-12-14 15:59:50|120.35||120.35||120.35||120.35||0
1607961600000|2020-12-14 16:00:00|120.3|120.25|120.3|120.2|120.35|120.25|120.25|120.2|58786
1607961620000|2020-12-14 16:00:20|120.35|120.25|120.35|120.25|120.35|120.25|120.35|120.25|0
1607961630000|2020-12-14 16:00:30|120.3|120.3|120.25|120.15|120.35|120.3|120.2|120.15|21768
1607961650000|2020-12-14 16:00:50|120.2||120.2||120.2||120.2||64
1607961660000|2020-12-14 16:01:00|120.15|120.1|120.25|120.15|120.25|120.2|120.15|120.1|42114
1607961670000|2020-12-14 16:01:10|120.3|120.2|120.3|120.25|120.35|120.25|120.3|120.2|11703
1607961680000|2020-12-14 16:01:20|120.35|120.3|120.35|120.25|120.35|120.3|120.3|120.25|6215
1607961690000|2020-12-14 16:01:30|120.3||120.3||120.35||120.3||100
1607961710000|2020-12-14 16:01:50|||||||||1916
1607961720000|2020-12-14 16:02:00|120.25|120.2|120.25|120.2|120.3|120.2|120.25|120.2|18429
1607961730000|2020-12-14 16:02:10|120.3|120.25|120.3|120.2|120.3|120.25|120.3|120.2|10855
1607961740000|2020-12-14 16:02:20|120.25||120.25||120.25||120.25||0
1607961750000|2020-12-14 16:02:30|||||||||7552
1607961760000|2020-12-14 16:02:40|120.2|120.15|120.2|120.15|120.25|120.15|120.2|120.15|28363
1607961770000|2020-12-14 16:02:50|120.15|120.1|120.15|120.1|120.15|120.1|120.15|120.1|23168
1607961780000|2020-12-14 16:03:00|120.2|120.15|120.2|120.15|120.2|120.15|120.2|120.1|5452
1607961790000|2020-12-14 16:03:10|120.25|120.2|120.35|120.25|120.35|120.25|120.25|120.2|19334
1607961800000|2020-12-14 16:03:20|120.3|120.2|120.25|120.2|120.3|120.2|120.25|120.2|2000
1607961810000|2020-12-14 16:03:30|120.2|120.15|120.25|120.15|120.25|120.15|120.2|120.15|3333
1607961820000|2020-12-14 16:03:40|||||||||8000
1607961830000|2020-12-14 16:03:50|120.3|120.2|120.2|120.15|120.3|120.2|120.2|120.15|5301
1607961840000|2020-12-14 16:04:00|120.15|120.1|120.15|120.1|120.2|120.1|120.15|120.1|7338
1607961850000|2020-12-14 16:04:10|120.2||120.2||120.2||120.2||0
1607961860000|2020-12-14 16:04:20|120.15|120.15|120.3|120.15|120.3|120.15|120.15|120.1|7546
1607961870000|2020-12-14 16:04:30|||||||||394
1607961880000|2020-12-14 16:04:40|120.35|120.2|120.3|120.2|120.35|120.25|120.3|120.2|7907
1607961890000|2020-12-14 16:04:50||120.15||120.15||120.15||120.15|3460
1607961900000|2020-12-14 16:05:00|120.25||120.3||120.3||120.25||559
1607961920000|2020-12-14 16:05:20||120.2||120.25||120.25||120.2|0
1607961930000|2020-12-14 16:05:30||120.2||120.15||120.2||120.15|5154
1607961960000|2020-12-14 16:06:00||120.2||120.25||120.25||120.2|3405
1607961970000|2020-12-14 16:06:10|120.35|120.2|120.35|120.25|120.35|120.25|120.3|120.2|7607
1607961990000|2020-12-14 16:06:30|120.4||120.4||120.4||120.35||344
1607962000000|2020-12-14 16:06:40|120.35|120.2|120.35|120.25|120.35|120.25|120.35|120.2|5152
1607962010000|2020-12-14 16:06:50|120.4|120.2|120.2|120.15|120.4|120.2|120.2|120.15|28860
1607962020000|2020-12-14 16:07:00|120.15|120.1|119.95|119.9|120.15|120.15|119.95|119.9|102991
1607962030000|2020-12-14 16:07:10|120|119.95|120.05|119.95|120.15|120.05|120|119.95|57824
1607962050000|2020-12-14 16:07:30|120|120|120.05|119.95|120.05|120|120|119.95|7081
1607962060000|2020-12-14 16:07:40||120||120||120||119.95|3341
1607962080000|2020-12-14 16:08:00|120.1||120.1||120.1||120.1||9832
1607962090000|2020-12-14 16:08:10|120.05|119.95|120|119.9|120.05|119.95|120|119.9|39336
1607962100000|2020-12-14 16:08:20|120.05|119.95|120.05|119.95|120.05|120|120|119.9|12994
1607962110000|2020-12-14 16:08:30|120.1|120|120.05|119.95|120.1|120|120|119.95|34813
1607962120000|2020-12-14 16:08:40|||||||||8296
1607962130000|2020-12-14 16:08:50|||||||||14000
1607962140000|2020-12-14 16:09:00|||||||||1000
1607962150000|2020-12-14 16:09:10|120|119.9|120.05|120|120.05|120|120|119.9|31693
1607962160000|2020-12-14 16:09:20|120|119.95|120.05|119.95|120.05|120|120|119.9|21855
1607962170000|2020-12-14 16:09:30|120||120||120||120||5690
1607962180000|2020-12-14 16:09:40||119.9||119.9||119.9||119.9|6191
1607962200000|2020-12-14 16:10:00|119.95||120||120||119.95||5429
1607962210000|2020-12-14 16:10:10||119.95||119.9||119.95||119.9|7629
1607962220000|2020-12-14 16:10:20|119.95|119.85|119.95|119.85|119.95|119.9|119.95|119.85|66375
1607962230000|2020-12-14 16:10:30|119.9||119.9||119.95||119.9||2762
1607962240000|2020-12-14 16:10:40|119.95|119.9|119.95|119.9|119.95|119.9|119.9|119.9|10513
1607962270000|2020-12-14 16:11:10|120||119.95||120||119.95||44188
1607962280000|2020-12-14 16:11:20|120|119.95|120|119.9|120|119.95|120|119.9|2026
1607962290000|2020-12-14 16:11:30||119.95||119.95||119.95||119.95|2551
1607962300000|2020-12-14 16:11:40||119.9||119.95||119.95||119.9|17634
1607962310000|2020-12-14 16:11:50|119.95|119.9|119.95|119.9|119.95|119.9|119.95|119.9|6425
1607962320000|2020-12-14 16:12:00|119.9|119.85|119.95|119.85|119.95|119.9|119.9|119.85|19721
1607962330000|2020-12-14 16:12:10|120|119.9|119.95|119.9|120|119.9|119.95|119.85|83
1607962340000|2020-12-14 16:12:20|120|119.85|119.95|119.85|120|119.9|119.95|119.85|13668
1607962360000|2020-12-14 16:12:40|||||||||21197
1607962380000|2020-12-14 16:13:00|120|119.9|120|119.9|120.05|120|120|119.85|30639
1607962390000|2020-12-14 16:13:10|||||||||24058
1607962400000|2020-12-14 16:13:20|119.95|119.85|120.05|119.9|120.05|119.95|119.95|119.85|27990
1607962410000|2020-12-14 16:13:30|120||120||120||120||7436
1607962420000|2020-12-14 16:13:40|120.05||120.05||120.05||120.05||20717
1607962430000|2020-12-14 16:13:50|||||||||84814
1607962440000|2020-12-14 16:14:00|||||||||7877
1607962460000|2020-12-14 16:14:20||119.95||120||120||119.95|17366
1607962470000|2020-12-14 16:14:30|120.1||120.05||120.1||120.05||6885
1607962480000|2020-12-14 16:14:40|120.1|120.05|120.05|120|120.1|120.05|120.05|120|16322
1607962490000|2020-12-14 16:14:50|120.1|119.95|120|119.9|120.1|119.95|120|119.9|35295
1607962500000|2020-12-14 16:15:00|120.1|119.95|120.1|119.95|120.15|120|120.1|119.95|363
1607962510000|2020-12-14 16:15:10|120.15||120.05||120.15||120.05||4250
1607962520000|2020-12-14 16:15:20|120.15|120|120.15|120|120.15|120|120.15|120|4039
1607962530000|2020-12-14 16:15:30||120.05||120||120.05||120|1318
1607962540000|2020-12-14 16:15:40|120.1|119.95|120.1|119.95|120.1|119.95|120.1|119.95|0
1607962550000|2020-12-14 16:15:50||120||120||120||120|0
1607962560000|2020-12-14 16:16:00||119.95||120||120||119.95|0
1607962570000|2020-12-14 16:16:10|120.05|119.9|120|119.85|120.05|119.9|120|119.85|9145
1607962580000|2020-12-14 16:16:20|119.95|119.8|119.95|119.8|119.95|119.8|119.95|119.8|1000
1607962590000|2020-12-14 16:16:30|120.05|119.9|120.05|119.9|120.05|119.9|120.05|119.9|330
1607962620000|2020-12-14 16:17:00|119.95|119.85|119.95|119.85|119.95|119.85|119.95|119.8|52
1607962650000|2020-12-14 16:17:30|120||120||120||120||0
1607962660000|2020-12-14 16:17:40|120.05|119.9|120.05|119.9|120.05|119.9|120.05|119.9|170
1607962670000|2020-12-14 16:17:50|||||||||2451
1607962680000|2020-12-14 16:18:00|120|119.85|120|119.85|120|119.85|119.95|119.85|799
1607962690000|2020-12-14 16:18:10|120.05|119.95|120.05|119.9|120.05|119.95|120.05|119.9|3000
1607962740000|2020-12-14 16:19:00|120|119.85|119.95|119.85|120|119.85|119.95|119.85|1659
1607962750000|2020-12-14 16:19:10|120||119.95||120||119.95||2850
1607962780000|2020-12-14 16:19:40|120.05|119.95|120.05|119.95|120.05|119.95|120.05|119.95|788
1607962790000|2020-12-14 16:19:50||119.9||119.9||119.9||119.9|1513
1607962800000|2020-12-14 16:20:00||119.95||119.95||119.95||119.95|0
1607962810000|2020-12-14 16:20:10||119.9||119.9||119.9||119.9|0
1607962850000|2020-12-14 16:20:50|120|119.85|119.95|119.85|120|119.85|119.95|119.85|3113
1607962880000|2020-12-14 16:21:20||119.8||119.8||119.8||119.8|7402
1607962910000|2020-12-14 16:21:50|119.8|119.7|119.8|119.7|119.8|119.7|119.8|119.7|1909
1607962920000|2020-12-14 16:22:00|119.75|119.65|119.75|119.6|119.75|119.65|119.7|119.6|655
1607962970000|2020-12-14 16:22:50|119.7||119.7||119.7||119.7||0
1607963030000|2020-12-14 16:23:50|119.8|119.65|119.8|119.65|119.8|119.65|119.8|119.65|3183
1607963050000|2020-12-14 16:24:10|119.75|119.6|119.75|119.65|119.75|119.65|119.75|119.6|1
1607963060000|2020-12-14 16:24:20|119.8|119.7|119.8|119.7|119.8|119.7|119.8|119.7|1802
1607963070000|2020-12-14 16:24:30|119.85|119.75|119.85|119.7|119.9|119.75|119.85|119.7|3882
1607963100000|2020-12-14 16:25:00|119.8|119.65|119.8|119.65|119.8|119.65|119.8|119.65|1709
1607963110000|2020-12-14 16:25:10|119.9|119.7|119.9|119.7|119.9|119.7|119.9|119.7|910
1607963120000|2020-12-14 16:25:20|119.85|119.65|119.8|119.65|119.85|119.65|119.8|119.65|116
1607963130000|2020-12-14 16:25:30|119.9|119.7|119.9|119.7|119.9|119.7|119.9|119.7|386
1607963140000|2020-12-14 16:25:40|119.85|119.65|119.9|119.7|119.9|119.7|119.85|119.65|3231
1607963180000|2020-12-14 16:26:20|119.85|119.65|119.85|119.65|119.85|119.65|119.85|119.65|75
1607963190000|2020-12-14 16:26:30|119.8||119.85||119.85||119.8||396
1607963200000|2020-12-14 16:26:40|119.8||119.75||119.8||119.75||0
1607963210000|2020-12-14 16:26:50||119.6||119.6||119.6||119.6|1807
1607963220000|2020-12-14 16:27:00|119.7|119.65|119.7|119.6|119.75|119.65|119.7|119.6|909
1607963230000|2020-12-14 16:27:10|119.75||119.75||119.75||119.75||100
1607963270000|2020-12-14 16:27:50|119.7|119.55|119.65|119.55|119.7|119.55|119.65|119.55|5702
1607963280000|2020-12-14 16:28:00|119.7|119.6|119.75|119.6|119.75|119.6|119.7|119.6|1631
1607963290000|2020-12-14 16:28:10|119.7|119.55|119.7|119.6|119.7|119.6|119.7|119.55|0
1607963300000|2020-12-14 16:28:20|119.65|119.55|119.65|119.55|119.7|119.55|119.65|119.55|0
1607963310000|2020-12-14 16:28:30|||||||||2482
1607963340000|2020-12-14 16:29:00|119.75|119.6|119.6|119.45|119.75|119.6|119.6|119.45|4198
1607963350000|2020-12-14 16:29:10|119.55|119.4|119.55|119.4|119.6|119.45|119.5|119.4|17113
1607963360000|2020-12-14 16:29:20|119.5|119.35|119.5|119.35|119.5|119.35|119.45|119.35|2031
1607963380000|2020-12-14 16:29:40|119.6|119.4|119.6|119.4|119.6|119.45|119.5|119.4|3770
1607963390000|2020-12-14 16:29:50|||||||||2030
1608019200000|2020-12-15 08:00:00|116.5|116.3|117.25|116.45|117.3|116.5|116.5|116|58071
1608019210000|2020-12-15 08:00:10|117.3|116.5|116.1|115.7|117.3|116.5|116.1|115.7|53538
1608019220000|2020-12-15 08:00:20|116.05|115.5|115.65|115.05|116.05|115.5|115.6|115.05|5585
1608019230000|2020-12-15 08:00:30|115.6|115.1|116.7|116|116.75|116.2|115.6|115.1|275730
1608019240000|2020-12-15 08:00:40|116.5|115.95|116.25|115.75|116.5|115.95|116.25|115.75|173894
1608019250000|2020-12-15 08:00:50|116.2|115.6|115.7|115.35|116.25|115.6|115.7|115.35|85655
1608019260000|2020-12-15 08:01:00|115.65|115.05|115.95|115.5|115.95|115.5|115.6|115.05|151975
1608019270000|2020-12-15 08:01:10|115.85||115.85||115.85||115.85||37992
1608019280000|2020-12-15 08:01:20|115.8|115.35|115.5|115.15|115.8|115.5|115.2|115.1|271704
1608019290000|2020-12-15 08:01:30|115.45|115.1|115.45|115.05|115.45|115.25|115.45|115.05|9952
1608019300000|2020-12-15 08:01:40|115.35|115.2|115.45|115.2|115.45|115.3|115.25|115.2|16799
1608019310000|2020-12-15 08:01:50|115.5|115.25|116.2|115.8|117.05|116.5|115.5|115.25|128891
1608019320000|2020-12-15 08:02:00|116.3|115.85|116.3|115.9|116.35|115.9|116.05|115.7|108761
1608019330000|2020-12-15 08:02:10|116.25|115.95|116.25|115.95|116.25|115.95|116.25|115.95|44060
1608019340000|2020-12-15 08:02:20|116.3|116|116.6|116.35|116.85|116.5|116.3|116|230994
1608019350000|2020-12-15 08:02:30|116.7|116.4|116.85|116.5|117.25|116.7|116.55|116.05|90670
1608019360000|2020-12-15 08:02:40|116.8|116.4|116.8|116.4|116.8|116.4|116.8|116.35|38023
1608019370000|2020-12-15 08:02:50|116.75|116.35|116.5|116.25|116.75|116.35|116.2|116.1|42267
1608019380000|2020-12-15 08:03:00|116.65|116.3|116.4|116.1|116.65|116.35|116.4|116.1|18067
1608019390000|2020-12-15 08:03:10|116.45|116.15|116.25|116.1|116.55|116.2|116.1|116|36729
1608019400000|2020-12-15 08:03:20|116.4|116.2|116.1|115.75|116.4|116.2|116.05|115.6|66285
1608019410000|2020-12-15 08:03:30|116.15|116.1|115.85|115.5|116.2|116.1|115.85|115.5|39811
1608019420000|2020-12-15 08:03:40|115.8|115.55|115.65|115.5|116.05|115.85|115.6|115.45|176745
1608019430000|2020-12-15 08:03:50|115.7|115.6|115.9|115.6|115.9|115.75|115.7|115.45|52111
1608019440000|2020-12-15 08:04:00|115.85|115.65|115.5|115.4|115.85|115.65|115.5|115.4|88032
1608019450000|2020-12-15 08:04:10|115.45|115.3|115.6|115.25|116.05|115.6|115.45|115.25|98257
1608019460000|2020-12-15 08:04:20||115.3||115.3||115.3||115.3|21459
1608019470000|2020-12-15 08:04:30|||||||||15341
1608019480000|2020-12-15 08:04:40|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.3|38761
1608019490000|2020-12-15 08:04:50|115.65|115.35|115.9|115.5|115.95|115.6|115.6|115.3|30069
1608019500000|2020-12-15 08:05:00|115.95|115.45|115.85|115.5|116|115.5|115.85|115.45|15398
1608019510000|2020-12-15 08:05:10|115.9|115.9|116.3|115.95|116.85|116.5|115.9|115.55|131084
1608019520000|2020-12-15 08:05:20|116.35|116|116.2|115.75|116.35|116|116.1|115.7|21722
1608019530000|2020-12-15 08:05:30|116.3|115.9|116.35|115.95|116.4|116.1|116.1|115.8|76095
1608019540000|2020-12-15 08:05:40|||||||||16365
1608019550000|2020-12-15 08:05:50|116.3|116.1|116.1|115.7|116.3|116.2|116.1|115.7|44067
1608019560000|2020-12-15 08:06:00|116.2|115.8|116.3|116|116.35|116.1|116.2|115.8|27864
1608019570000|2020-12-15 08:06:10|116.25|115.95|116.5|116.15|116.55|116.15|116.2|115.8|19083
1608019580000|2020-12-15 08:06:20|116.45|116.2|116.35|116|116.5|116.25|116.35|116|9404
1608019590000|2020-12-15 08:06:30|116.4|116.05|116.9|116.6|116.95|116.65|116.4|116.05|26137
1608019600000|2020-12-15 08:06:40|116.85|116.55|116.55|116.15|116.85|116.55|116.55|116.15|18688
1608019610000|2020-12-15 08:06:50||116.2||116.2||116.2||116.2|30020
1608019620000|2020-12-15 08:07:00|116.5|116.5|117.1|116.75|117.15|116.85|116.5|116.2|46470
1608019630000|2020-12-15 08:07:10|117.05|116.7|116.65|116.3|117.05|116.7|116.65|116.25|48199
1608019640000|2020-12-15 08:07:20|||||||||26203
1608019650000|2020-12-15 08:07:30|||||||||6814
1608019660000|2020-12-15 08:07:40|116.6|116.15|116.35|116|116.6|116.15|116.35|116|10325
1608019670000|2020-12-15 08:07:50|116.4|116.05|116.5|116.1|116.55|116.4|116.4|116.05|22105
1608019680000|2020-12-15 08:08:00|||||||||3427
1608019690000|2020-12-15 08:08:10|116.45|116.15|116.3|116|116.45|116.15|116.3|116|29780
1608019700000|2020-12-15 08:08:20|116.25|115.95|115.8|115.6|116.25|115.95|115.8|115.6|36874
1608019710000|2020-12-15 08:08:30|115.95|115.65|116.3|115.95|116.3|116|115.95|115.65|35560
1608019720000|2020-12-15 08:08:40|116.25|116|116.1|115.85|116.25|116.05|116|115.85|26207
1608019730000|2020-12-15 08:08:50|||||||||31557
1608019740000|2020-12-15 08:09:00|116.2|115.9|116.25|115.95|116.25|116.2|116.05|115.7|37144
1608019750000|2020-12-15 08:09:10|116.3|116|116.5|116.25|116.5|116.3|116.3|116|31880
1608019760000|2020-12-15 08:09:20|116.4|116.3|116.2|115.9|116.4|116.4|116.15|115.9|87631
1608019770000|2020-12-15 08:09:30|116.15|115.95|116.25|115.95|116.25|116.15|116.15|115.9|19285
1608019780000|2020-12-15 08:09:40|116.2|116|116.2|116|116.2|116|116.2|116|3027
1608019790000|2020-12-15 08:09:50|116.15|115.9|115.9|115.6|116.15|115.9|115.85|115.6|6158
1608019800000|2020-12-15 08:10:00|115.85|115.55|115.7|115.4|115.85|115.6|115.65|115.35|30742
1608019810000|2020-12-15 08:10:10|115.6|115.35|115.55|115.4|115.6|115.45|115.55|115.35|22044
1608019820000|2020-12-15 08:10:20|115.6|115.45|115.8|115.55|115.85|115.8|115.6|115.45|151939
1608019830000|2020-12-15 08:10:30|115.85|115.6|116.1|115.85|116.2|115.95|115.8|115.6|39492
1608019840000|2020-12-15 08:10:40|116.05|115.9|116.05|115.8|116.1|115.95|115.95|115.75|3019
1608019850000|2020-12-15 08:10:50|116|115.85|115.85|115.7|116.05|115.85|115.85|115.6|16922
1608019860000|2020-12-15 08:11:00|115.8|115.6|115.35|115.2|115.8|115.6|115.3|115.2|238258
1608019870000|2020-12-15 08:11:10|115.3|115.1|115.2|115|115.3|115.15|115.15|115|37610
1608019880000|2020-12-15 08:11:20|115.25|115.05|115.25|115.05|115.25|115.2|115.25|115.05|14255
1608019890000|2020-12-15 08:11:30|115.2|115.2|115.2|115.05|115.25|115.2|115.15|115.05|39073
1608019900000|2020-12-15 08:11:40|115.15|115|115.2|115|115.2|115.05|115.15|115|20986
1608019910000|2020-12-15 08:11:50|115.15||115.15||115.15||115.15||0
1608019920000|2020-12-15 08:12:00|115.2|115.05|115.45|115.3|115.5|115.3|115.15|115|55223
1608019930000|2020-12-15 08:12:10|115.5|115.35|115.75|115.5|115.85|115.65|115.5|115.25|45245
1608019940000|2020-12-15 08:12:20|115.8|115.8|115.7|115.45|115.85|115.8|115.6|115.3|122642
1608019950000|2020-12-15 08:12:30|115.75|115.5|115.75|115.45|115.9|115.8|115.6|115.4|103998
1608019960000|2020-12-15 08:12:40||115.5||115.5||115.5||115.5|172
1608019970000|2020-12-15 08:12:50|||||||||544
1608019980000|2020-12-15 08:13:00|115.85|115.55|116.2|115.9|116.2|115.95|115.85|115.55|20109
1608019990000|2020-12-15 08:13:10|116.25|115.95|116|115.85|116.35|116.05|116|115.8|37488
1608020000000|2020-12-15 08:13:20|115.95|115.75|115.8|115.55|116|115.8|115.75|115.5|5683
1608020010000|2020-12-15 08:13:30|115.75|115.5|115.6|115.4|115.75|115.55|115.55|115.4|53927
1608020020000|2020-12-15 08:13:40|115.55|115.3|115.45|115.25|115.6|115.35|115.4|115.2|3453
1608020030000|2020-12-15 08:13:50|115.55|115.3|115.65|115.45|115.8|115.6|115.45|115.3|77645
1608020040000|2020-12-15 08:14:00|115.7|115.5|115.85|115.65|115.9|115.65|115.7|115.5|7211
1608020050000|2020-12-15 08:14:10|115.9|115.7|115.9|115.75|115.9|115.75|115.9|115.7|10820
1608020070000|2020-12-15 08:14:30|115.85|115.7|115.75|115.6|115.85|115.7|115.65|115.45|18645
1608020080000|2020-12-15 08:14:40|115.7|115.5|115.45|115.25|115.7|115.5|115.45|115.25|12006
1608020090000|2020-12-15 08:14:50|115.5|115.3|115.45|115.25|115.5|115.3|115.45|115.25|8609
1608020100000|2020-12-15 08:15:00|115.4|115.3|115.25|115.05|115.4|115.3|115.2|115|14367
1608020110000|2020-12-15 08:15:10|115.2|115.1|115.2|115.05|115.45|115.2|115.2|115|73960
1608020120000|2020-12-15 08:15:20|115.15|115|114.8|114.55|115.15|115|114.55|114.5|229610
1608020130000|2020-12-15 08:15:30|114.85|114.5|114.25|114|114.85|114.5|114.1|114|116276
1608020140000|2020-12-15 08:15:40|114.2|114.05|113.35|113.1|114.2|114.05|113.2|113.05|64440
1608020150000|2020-12-15 08:15:50|113.3|113.15|113.55|113.4|113.8|113.5|113.3|113.15|50693
1608020160000|2020-12-15 08:16:00|113.6|113.5|113.8|113.55|113.9|113.7|113.5|113.3|117696
1608020170000|2020-12-15 08:16:10|113.75|113.6|114.1|113.9|114.25|114|113.75|113.6|61190
1608020180000|2020-12-15 08:16:20|114.15|113.95|114.15|113.9|114.2|113.95|114.05|113.9|16516
1608020190000|2020-12-15 08:16:30|114.2|113.95|114.25|114.1|114.25|114.15|114.15|113.95|22766
1608020200000|2020-12-15 08:16:40|114.2|114.2|114.25|114.2|114.25|114.2|114.2|114.2|44689
1608020210000|2020-12-15 08:16:50|114.4|114.25|114.6|114.35|114.65|114.35|114.25|114.2|49741
1608020220000|2020-12-15 08:17:00|114.65|114.4|114.55|114.4|114.7|114.45|114.55|114.35|22670
1608020230000|2020-12-15 08:17:10|114.6|114.45|114.9|114.65|114.95|114.7|114.6|114.45|97054
1608020240000|2020-12-15 08:17:20|114.85|114.7|114.9|114.75|114.9|114.75|114.85|114.7|156
1608020250000|2020-12-15 08:17:30|115|114.9|115.15|114.9|115.25|115|114.95|114.9|118444
1608020260000|2020-12-15 08:17:40|115.1|115.2|115|114.8|115.4|115.2|115|114.65|75411
1608020270000|2020-12-15 08:17:50|114.95|114.75|114.95|114.7|115|114.85|114.8|114.6|50433
1608020280000|2020-12-15 08:18:00|114.9|114.75|115|114.8|115|114.8|114.9|114.75|35498
1608020290000|2020-12-15 08:18:10|114.95|114.75|114.9|114.8|114.95|114.85|114.9|114.7|18046
1608020300000|2020-12-15 08:18:20|114.85|114.7|114.8|114.65|114.85|114.7|114.8|114.65|3745
1608020310000|2020-12-15 08:18:30|114.75|114.6|114.55|114.3|114.75|114.6|114.5|114.25|14026
1608020320000|2020-12-15 08:18:40|114.5|114.5|114.55|114.35|114.55|114.5|114.5|114.3|14371
1608020330000|2020-12-15 08:18:50|114.5|114.3|114.85|114.65|114.9|114.65|114.5|114.3|37962
1608020340000|2020-12-15 08:19:00|114.8|114.6|114.55|114.25|114.8|114.6|114.55|114.25|16376
1608020350000|2020-12-15 08:19:10|114.5|114.3|114.45|114.25|114.6|114.3|114.45|114.25|2980
1608020360000|2020-12-15 08:19:20|114.4|114.3|114.45|114.25|114.55|114.3|114.4|114.25|5263
1608020370000|2020-12-15 08:19:30|114.4|114.2|114.25|114.1|114.4|114.2|114.25|114.1|8234
1608020380000|2020-12-15 08:19:40|114.3|114.15|114.35|114.15|114.35|114.15|114.3|114.1|12727
1608020390000|2020-12-15 08:19:50|114.4|114.35|114.65|114.35|114.7|114.5|114.4|114.15|53104
1608020400000|2020-12-15 08:20:00|114.6|114.4|114.6|114.4|114.6|114.45|114.6|114.4|48214
1608020410000|2020-12-15 08:20:10|114.55|114.45|114.5|114.25|114.6|114.45|114.4|114.15|30334
1608020420000|2020-12-15 08:20:20|114.55|114.3|114.6|114.35|114.6|114.35|114.5|114.3|31634
1608020430000|2020-12-15 08:20:30|114.55|114.55|114.55|114.35|114.6|114.55|114.55|114.3|16015
1608020440000|2020-12-15 08:20:40|114.5|114.3|114.55|114.35|114.55|114.35|114.5|114.3|53620
1608020460000|2020-12-15 08:21:00|114.5|114.5|114.35|114.15|114.55|114.5|114.25|114.15|103700
1608020470000|2020-12-15 08:21:10|114.3|114.2|114.35|114.2|114.4|114.2|114.25|114.1|24380
1608020480000|2020-12-15 08:21:20|114.4||114.35||114.4||114.35||15266
1608020490000|2020-12-15 08:21:30|114.3||114.35||114.35||114.3||20092
1608020500000|2020-12-15 08:21:40|114.3||114.35||114.35||114.3||11023
1608020510000|2020-12-15 08:21:50|114.4|114.35|114.55|114.4|114.55|114.4|114.4|114.35|17717
1608020520000|2020-12-15 08:22:00|114.65|114.35|114.4|114.2|114.7|114.35|114.35|114.2|5407
1608020530000|2020-12-15 08:22:10|114.45|114.4|114.45|114.25|114.45|114.4|114.35|114.2|13077
1608020540000|2020-12-15 08:22:20|114.4|114.3|114.65|114.45|114.65|114.45|114.4|114.3|11331
1608020550000|2020-12-15 08:22:30|114.6|114.4|114.45|114.35|114.6|114.45|114.45|114.25|50429
1608020560000|2020-12-15 08:22:40|114.55|114.4|114.45|114.35|114.6|114.5|114.45|114.35|31201
1608020570000|2020-12-15 08:22:50|114.4|114.2|114.45|114.25|114.45|114.25|114.35|114.2|28231
1608020580000|2020-12-15 08:23:00|114.4|114.2|114.35|114.15|114.4|114.2|114.35|114.1|17381
1608020590000|2020-12-15 08:23:10|114.3|114.1|114.3|114.1|114.35|114.15|114.3|114.1|27223
1608020600000|2020-12-15 08:23:20|114.25|114|114.2|114.05|114.3|114.15|114.15|114|53863
1608020610000|2020-12-15 08:23:30|114.15|114.1|114.2|114.1|114.2|114.15|114.15|114.1|16558
1608020620000|2020-12-15 08:23:40|||||||||4079
1608020630000|2020-12-15 08:23:50|114.15|114.05|114.3|114.15|114.35|114.15|114.15|114|35520
1608020640000|2020-12-15 08:24:00|114.25|114.1|114.25|114.05|114.25|114.1|114.25|114.05|4135
1608020650000|2020-12-15 08:24:10|114.2|114|114.25|114.05|114.25|114.05|114.2|114|35419
1608020660000|2020-12-15 08:24:20|114.2|114|114.25|114.05|114.35|114.25|114.2|114|43426
1608020670000|2020-12-15 08:24:30|114.3|114.1|114.3|114.05|114.3|114.15|114.3|114.05|56129
1608020680000|2020-12-15 08:24:40|114.25||114.25||114.25||114.25||1009
1608020690000|2020-12-15 08:24:50|||||||||6091
1608020700000|2020-12-15 08:25:00|114.2|114.2|114.2|114.05|114.25|114.2|114.2|114.05|22001
1608020710000|2020-12-15 08:25:10||114.1||114.1||114.1||114.1|24129
1608020720000|2020-12-15 08:25:20|114.25|114.15|114.5|114.3|114.5|114.3|114.25|114.15|21041
1608020730000|2020-12-15 08:25:30|114.45|114.25|114.35|114.2|114.45|114.25|114.3|114.2|8812
1608020740000|2020-12-15 08:25:40|114.3|114.15|114|113.85|114.3|114.15|113.95|113.85|44947
1608020750000|2020-12-15 08:25:50|114.05|113.9|114.35|114.15|114.35|114.25|114.05|113.9|47263
1608020760000|2020-12-15 08:26:00|114.4|114.2|114.35|114.2|114.5|114.25|114.25|114|35748
1608020770000|2020-12-15 08:26:10|114.3|114.15|114.35|114.25|114.35|114.25|114.3|114.1|10304
1608020780000|2020-12-15 08:26:20||114.3||114.25||114.3||114.2|14554
1608020790000|2020-12-15 08:26:30|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.2|731
1608020800000|2020-12-15 08:26:40|114.25|114.2|114.3|114.15|114.3|114.2|114.25|114.1|26589
1608020810000|2020-12-15 08:26:50|114.25|114.1|114.45|114.3|114.5|114.3|114.25|114.1|21280
1608020820000|2020-12-15 08:27:00|114.4|114.25|114.25|114.1|114.4|114.3|114.25|114.05|29281
1608020830000|2020-12-15 08:27:10|114.3|114.05|114.3|114.2|114.4|114.3|114.25|114.05|37127
1608020840000|2020-12-15 08:27:20|114.35||114.35||114.35||114.35||35977
1608020850000|2020-12-15 08:27:30|114.3|114.15|114.4|114.2|114.55|114.2|114.3|114.15|54839
1608020860000|2020-12-15 08:27:40|114.3||114.4||114.4||114.3||22011
1608020870000|2020-12-15 08:27:50|114.45|114.25|114.3|114.1|114.45|114.3|114.2|114.1|35427
1608020880000|2020-12-15 08:28:00||114.2||114.1||114.2||114.1|44823
1608020890000|2020-12-15 08:28:10||114.15||114.15||114.15||114.15|55051
1608020900000|2020-12-15 08:28:20|114.35|114.2|114.35|114.15|114.45|114.3|114.3|114.15|38425
1608020910000|2020-12-15 08:28:30|114.3|114.1|114.2|114.1|114.3|114.15|114.2|114.1|6297
1608020920000|2020-12-15 08:28:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|19856
1608020930000|2020-12-15 08:28:50|114.2||114.2||114.2||114.2||27582
1608020960000|2020-12-15 08:29:20||114.1||114.1||114.1||114.1|23356
1608020970000|2020-12-15 08:29:30||114.15||114.1||114.15||114.1|5325
1608020980000|2020-12-15 08:29:40|||||||||6924
1608020990000|2020-12-15 08:29:50|114.15|114.05|114.15|114|114.2|114.05|114.15|114|18516
1608021000000|2020-12-15 08:30:00||114.05||114.05||114.05||114.05|1950
1608021010000|2020-12-15 08:30:10|114.2|114.1|114.15|114|114.2|114.1|114.1|114|42905
1608021020000|2020-12-15 08:30:20|114.2|114.05|114.2|114.15|114.3|114.15|114.2|114.05|11941
1608021030000|2020-12-15 08:30:30|114.3|114.25|114.25|114.15|114.4|114.3|114.25|114.1|42335
1608021040000|2020-12-15 08:30:40|114.3|114.2|114.3|114.2|114.3|114.25|114.3|114.15|25187
1608021050000|2020-12-15 08:30:50|114.25|114.15|114.3|114.15|114.3|114.2|114.25|114.15|616
1608021060000|2020-12-15 08:31:00|114.35|114.2|114.5|114.35|114.55|114.5|114.35|114.2|64013
1608021070000|2020-12-15 08:31:10|114.45|114.4|114.4|114.3|114.45|114.4|114.35|114.2|62443
1608021080000|2020-12-15 08:31:20|114.45|114.35|114.6|114.45|114.6|114.45|114.4|114.25|16746
1608021090000|2020-12-15 08:31:30|114.65|114.5|114.75|114.6|114.85|114.65|114.65|114.5|24903
1608021100000|2020-12-15 08:31:40|||||||||22994
1608021110000|2020-12-15 08:31:50|114.7|114.7|114.75|114.7|114.75|114.7|114.7|114.6|32199
1608021120000|2020-12-15 08:32:00|114.8|114.75|115.05|114.9|115.05|114.9|114.8|114.75|27791
1608021130000|2020-12-15 08:32:10|115.1|114.95|115.1|114.95|115.25|115.1|115|114.8|6756
1608021140000|2020-12-15 08:32:20|115.05|115|115.25|115.1|115.25|115.1|115.05|114.85|17079
1608021150000|2020-12-15 08:32:30|115.2|115.05|115.15|114.95|115.2|115.1|115.15|114.95|6573
1608021160000|2020-12-15 08:32:40|115.2|115|115.2|115.1|115.2|115.1|115.2|115|552
1608021170000|2020-12-15 08:32:50|115.15|115.15|115.25|115.15|115.25|115.15|115.15|115.05|20139
1608021180000|2020-12-15 08:33:00|115.2|115.1|115.2|115.05|115.25|115.1|115.2|115.05|71342
1608021190000|2020-12-15 08:33:10|115.15|115|114.9|114.75|115.15|115|114.9|114.75|24990
1608021200000|2020-12-15 08:33:20|114.85|114.7|114.8|114.65|114.85|114.75|114.8|114.6|8308
1608021210000|2020-12-15 08:33:30|114.75|114.6|114.7|114.6|114.75|114.65|114.65|114.6|33602
1608021220000|2020-12-15 08:33:40|114.65|114.55|114.75|114.6|114.75|114.6|114.65|114.55|13487
1608021230000|2020-12-15 08:33:50|114.8|114.65|114.8|114.65|114.8|114.7|114.8|114.65|2781
1608021240000|2020-12-15 08:34:00|114.75|114.6|114.7|114.55|114.75|114.6|114.65|114.55|13262
1608021250000|2020-12-15 08:34:10||114.5||114.5||114.55||114.5|9117
1608021260000|2020-12-15 08:34:20|||||||||249
1608021270000|2020-12-15 08:34:30|114.65|114.45|114.65|114.5|114.7|114.5|114.5|114.45|8913
1608021280000|2020-12-15 08:34:40|114.7|114.55|114.8|114.65|114.85|114.75|114.7|114.55|34061
1608021290000|2020-12-15 08:34:50|114.75|114.6|114.75|114.55|114.8|114.7|114.75|114.55|5920
1608021300000|2020-12-15 08:35:00||114.6||114.65||114.65||114.6|247
1608021310000|2020-12-15 08:35:10|114.8||114.8||114.8||114.8||31869
1608021320000|2020-12-15 08:35:20|114.75|114.6|114.7|114.55|114.8|114.65|114.7|114.55|11562
1608021330000|2020-12-15 08:35:30|114.75|114.6|114.75|114.6|114.9|114.6|114.75|114.6|82751
1608021340000|2020-12-15 08:35:40|114.7|114.55|114.7|114.5|114.7|114.55|114.7|114.5|45158
1608021350000|2020-12-15 08:35:50|||||||||2341
1608021360000|2020-12-15 08:36:00|114.75|114.55|115|114.85|115.05|115|114.75|114.55|81492
1608021370000|2020-12-15 08:36:10|114.95|114.9|115|114.85|115|114.9|114.95|114.8|5195
1608021380000|2020-12-15 08:36:20|114.95||114.95||114.95||114.95||76
1608021390000|2020-12-15 08:36:30||114.75||114.75||114.8||114.7|3729
1608021400000|2020-12-15 08:36:40|114.9||114.95||114.95||114.9||300
1608021410000|2020-12-15 08:36:50|114.9|114.7|114.75|114.55|114.95|114.7|114.75|114.55|102001
1608021420000|2020-12-15 08:37:00|114.8|114.6|115.55|115.3|115.65|115.6|114.8|114.6|176665
1608021430000|2020-12-15 08:37:10|115.5|115.45|115.4|115.2|115.5|115.45|115.4|115.2|9025
1608021440000|2020-12-15 08:37:20|115.35|115.1|115.3|115|115.35|115.1|115.3|115|18876
1608021450000|2020-12-15 08:37:30|||||||||127
1608021460000|2020-12-15 08:37:40|115.15||115.25||115.3||115.15||9094
1608021470000|2020-12-15 08:37:50|||||||||32797
1608021480000|2020-12-15 08:38:00|115.3|115.25|115.6|115.4|115.6|115.55|115.3|115.1|111795
1608021490000|2020-12-15 08:38:10|115.55|115.3|115.45|115.3|115.55|115.3|115.45|115.25|2608
1608021500000|2020-12-15 08:38:20|115.5|115.35|115.5|115.3|115.55|115.4|115.5|115.3|23692
1608021510000|2020-12-15 08:38:30|115.45||115.45||115.45||115.45||9420
1608021520000|2020-12-15 08:38:40|115.5|115.35|115.8|115.65|115.8|115.65|115.5|115.35|47676
1608021530000|2020-12-15 08:38:50|115.75|115.55|115.65|115.55|115.75|115.55|115.65|115.45|5486
1608021540000|2020-12-15 08:39:00|115.7|115.6|115.55|115.4|115.75|115.6|115.4|115.3|63967
1608021550000|2020-12-15 08:39:10|115.5|115.35|115.35|115.15|115.5|115.35|115.35|115.1|51047
1608021560000|2020-12-15 08:39:20|115.3|115.2|115.65|115.45|115.65|115.45|115.3|115.2|22138
1608021570000|2020-12-15 08:39:30|115.6||115.6||115.6||115.6||1049
1608021580000|2020-12-15 08:39:40|115.65|115.4|115.65|115.5|115.8|115.7|115.65|115.4|35653
1608021590000|2020-12-15 08:39:50|115.6|115.4|115.35|115.15|115.6|115.5|115.35|115.1|6739
1608021600000|2020-12-15 08:40:00|115.4|115.2|115.45|115.25|115.45|115.25|115.4|115.2|1740
1608021610000|2020-12-15 08:40:10|115.4|115.2|115.3|115|115.4|115.2|115.3|115|36292
1608021620000|2020-12-15 08:40:20|||||||||1712
1608021630000|2020-12-15 08:40:30|||||||||2584
1608021640000|2020-12-15 08:40:40|||||||||6897
1608021650000|2020-12-15 08:40:50|115.25||115.2||115.25||115.2||8308
1608021670000|2020-12-15 08:41:10|||||||||1717
1608021680000|2020-12-15 08:41:20|||||||||1434
1608021700000|2020-12-15 08:41:40|||||||||2000
1608021710000|2020-12-15 08:41:50|115.1|114.95|115.5|115.25|115.5|115.25|115.05|114.9|60570
1608021720000|2020-12-15 08:42:00|115.45|115.2|115.35|115.15|115.45|115.2|115.35|115.15|964
1608021740000|2020-12-15 08:42:20|115.4|115.2|115.4|115.3|115.45|115.35|115.4|115.2|1849
1608021760000|2020-12-15 08:42:40||115.25||115.3||115.3||115.25|10398
1608021770000|2020-12-15 08:42:50|115.45|115.35|115.55|115.35|115.55|115.35|115.45|115.35|11202
1608021780000|2020-12-15 08:43:00|115.6|115.4|115.75|115.6|115.75|115.6|115.6|115.4|13240
1608021790000|2020-12-15 08:43:10|115.8|115.65|115.95|115.8|116|115.95|115.75|115.65|101027
1608021800000|2020-12-15 08:43:20|||||||||593
1608021810000|2020-12-15 08:43:30|||||||||9333
1608021820000|2020-12-15 08:43:40|||||||||9779
1608021830000|2020-12-15 08:43:50|||||||||270
1608021840000|2020-12-15 08:44:00|115.9|115.75|115.9|115.7|115.9|115.8|115.9|115.7|12196
1608021850000|2020-12-15 08:44:10|115.95|115.75|116|115.8|116.1|116|115.95|115.75|59708
1608021870000|2020-12-15 08:44:30|115.95|115.75|115.9|115.7|115.95|115.75|115.9|115.65|23271
1608021880000|2020-12-15 08:44:40|115.95|115.75|116|115.8|116|115.8|115.95|115.75|2680
1608021890000|2020-12-15 08:44:50|115.95||115.95||115.95||115.95||15240
1608021900000|2020-12-15 08:45:00|116|115.9|116|115.8|116|115.9|116|115.8|245
1608021910000|2020-12-15 08:45:10|115.95||115.95||115.95||115.95||21787
1608021920000|2020-12-15 08:45:20|116||116||116||116||7568
1608021930000|2020-12-15 08:45:30|116.05|115.85|116.1|115.9|116.1|115.9|116.05|115.85|3770
1608021940000|2020-12-15 08:45:40||116||116||116.05||116|10434
1608021950000|2020-12-15 08:45:50|||||||||4784
1608021960000|2020-12-15 08:46:00|116.15|116.1|116.2|116.05|116.25|116.2|116.15|116|75776
1608021970000|2020-12-15 08:46:10|116.25|116.1|116.45|116.35|116.45|116.35|116.2|116.1|76864
1608021980000|2020-12-15 08:46:20|116.4|116.3|116.25|116.05|116.4|116.3|116.25|116.05|15648
1608021990000|2020-12-15 08:46:30|116.2|116|116.05|115.8|116.2|116.05|116.05|115.8|12568
1608022000000|2020-12-15 08:46:40||115.85||115.9||115.9||115.85|1280
1608022010000|2020-12-15 08:46:50|116.1|115.95|116.2|116|116.2|116.1|116.05|115.9|76541
1608022020000|2020-12-15 08:47:00|116.15|115.95|116.15|115.9|116.15|115.95|116.15|115.9|8724
1608022040000|2020-12-15 08:47:20|116.1|115.85|116.05|115.8|116.1|115.85|116.05|115.8|3854
1608022050000|2020-12-15 08:47:30|||||||||2572
1608022060000|2020-12-15 08:47:40|||||||||5047
1608022070000|2020-12-15 08:47:50||115.85||115.85||115.85||115.85|10026
1608022080000|2020-12-15 08:48:00|116|115.8|115.95|115.8|116|115.8|115.95|115.8|133
1608022090000|2020-12-15 08:48:10|115.85|115.7|115.75|115.6|115.85|115.7|115.75|115.6|13890
1608022100000|2020-12-15 08:48:20|115.7|115.55|115.55|115.45|115.7|115.55|115.55|115.45|17282
1608022110000|2020-12-15 08:48:30|115.6|115.5|115.55|115.45|115.7|115.6|115.55|115.45|24929
1608022120000|2020-12-15 08:48:40|115.6|115.5|115.6|115.45|115.6|115.5|115.55|115.45|1707
1608022130000|2020-12-15 08:48:50||115.5||115.45||115.5||115.45|1
1608022140000|2020-12-15 08:49:00|115.55|115.4|115.55|115.45|115.6|115.45|115.45|115.35|20863
1608022150000|2020-12-15 08:49:10|115.5|115.4|115.7|115.55|115.7|115.55|115.5|115.35|30047
1608022160000|2020-12-15 08:49:20|115.65|115.5|115.45|115.35|115.65|115.5|115.4|115.35|52647
1608022170000|2020-12-15 08:49:30|||||||||18228
1608022180000|2020-12-15 08:49:40|115.5|115.45|115.8|115.5|115.85|115.7|115.5|115.45|54386
1608022190000|2020-12-15 08:49:50|115.75|115.45|115.6|115.4|115.75|115.45|115.6|115.4|860
1608022200000|2020-12-15 08:50:00|115.55|115.35|115.5|115.35|115.6|115.4|115.5|115.35|19752
1608022210000|2020-12-15 08:50:10|115.55|115.4|115.4|115.25|115.6|115.4|115.4|115.25|17525
1608022220000|2020-12-15 08:50:20|115.45|115.3|115.45|115.35|115.5|115.4|115.45|115.3|17559
1608022230000|2020-12-15 08:50:30|115.5|115.45|115.45|115.3|115.5|115.45|115.45|115.3|12305
1608022240000|2020-12-15 08:50:40|115.5|115.35|115.5|115.35|115.5|115.35|115.5|115.35|1123
1608022250000|2020-12-15 08:50:50|115.45||115.45||115.45||115.45||74
1608022260000|2020-12-15 08:51:00|115.5|115.4|115.8|115.6|115.8|115.6|115.5|115.35|40008
1608022270000|2020-12-15 08:51:10|115.7|115.55|115.95|115.75|115.95|115.75|115.7|115.55|13159
1608022280000|2020-12-15 08:51:20|116|115.95|116.15|116|116.15|116|116|115.8|13771
1608022290000|2020-12-15 08:51:30||115.95||116||116||115.95|5000
1608022300000|2020-12-15 08:51:40|116.2|116.15|116.15|116.05|116.2|116.15|116.15|116|22980
1608022320000|2020-12-15 08:52:00|116.1|116|116.2|116.05|116.2|116.15|116.1|116|43180
1608022340000|2020-12-15 08:52:20|116.15|116|116.15|116|116.15|116|116.15|116|1345
1608022360000|2020-12-15 08:52:40|116.1|115.95|116.05|115.9|116.1|115.95|116.05|115.9|19928
1608022370000|2020-12-15 08:52:50||115.95||115.9||115.95||115.9|10864
1608022380000|2020-12-15 08:53:00|116|115.95|116|115.8|116|115.95|116|115.8|19630
1608022400000|2020-12-15 08:53:20|||||||||2000
1608022420000|2020-12-15 08:53:40|116.05|115.75|116.2|116.05|116.2|116.1|116|115.75|35382
1608022430000|2020-12-15 08:53:50||116.1||116.1||116.1||116.1|41
1608022440000|2020-12-15 08:54:00|116.15|116.05|116.15|115.95|116.15|116.05|116.15|115.95|2385
1608022450000|2020-12-15 08:54:10|||||||||12561
1608022460000|2020-12-15 08:54:20|116.1|116|116.2|116.05|116.2|116.05|116.1|116|10413
1608022470000|2020-12-15 08:54:30|116.15|116|116.15|115.95|116.15|116|116.15|115.95|4801
1608022480000|2020-12-15 08:54:40||115.9||115.95||115.95||115.9|2520
1608022490000|2020-12-15 08:54:50||116||116||116||116|572
1608022500000|2020-12-15 08:55:00|116.1|115.95|115.75|115.6|116.1|115.95|115.75|115.6|35462
1608022510000|2020-12-15 08:55:10|115.8|115.65|115.95|115.75|116.05|115.85|115.8|115.65|26490
1608022520000|2020-12-15 08:55:20|115.9|115.7|115.9|115.75|115.9|115.75|115.6|115.5|44491
1608022530000|2020-12-15 08:55:30|115.85|115.7|115.9|115.75|115.9|115.8|115.85|115.65|8479
1608022540000|2020-12-15 08:55:40|115.95|115.8|115.95|115.85|115.95|115.9|115.9|115.8|16489
1608022550000|2020-12-15 08:55:50|115.9|115.8|115.85|115.8|115.95|115.8|115.85|115.75|15575
1608022560000|2020-12-15 08:56:00|115.9|115.85|115.8|115.65|115.9|115.85|115.8|115.65|5755
1608022570000|2020-12-15 08:56:10|||||||||54364
1608022580000|2020-12-15 08:56:20|115.85|115.8|115.95|115.85|115.95|115.85|115.85|115.7|19244
1608022590000|2020-12-15 08:56:30|115.9|115.9|115.9|115.8|115.9|115.9|115.9|115.8|8362
1608022600000|2020-12-15 08:56:40|||||||||4285
1608022610000|2020-12-15 08:56:50|115.85|115.75|115.8|115.65|115.85|115.75|115.8|115.65|17410
1608022620000|2020-12-15 08:57:00|||||||||380
1608022630000|2020-12-15 08:57:10|115.85|115.85|115.85|115.65|115.9|115.85|115.8|115.65|36401
1608022640000|2020-12-15 08:57:20|115.8||115.8||115.8||115.8||0
1608022650000|2020-12-15 08:57:30|115.85||115.85||115.85||115.8||233
1608022660000|2020-12-15 08:57:40|||||||||3145
1608022670000|2020-12-15 08:57:50|115.8||115.8||115.8||115.8||691
1608022680000|2020-12-15 08:58:00|||||||||4286
1608022690000|2020-12-15 08:58:10|115.75|115.6|115.7|115.55|115.75|115.6|115.7|115.55|10806
1608022700000|2020-12-15 08:58:20|115.65|115.5|115.6|115.5|115.65|115.5|115.55|115.45|30323
1608022710000|2020-12-15 08:58:30|||||||||75
1608022720000|2020-12-15 08:58:40|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|7536
1608022730000|2020-12-15 08:58:50||115.45||115.45||115.45||115.45|600
1608022740000|2020-12-15 08:59:00|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.45|26769
1608022750000|2020-12-15 08:59:10|115.65|115.55|115.7|115.5|115.75|115.6|115.65|115.5|13284
1608022760000|2020-12-15 08:59:20|115.75|115.55|115.65|115.5|115.85|115.8|115.65|115.5|30346
1608022770000|2020-12-15 08:59:30|||||||||19768
1608022780000|2020-12-15 08:59:40|115.75|115.6|115.75|115.55|115.8|115.7|115.75|115.55|20541
1608022790000|2020-12-15 08:59:50|115.7|115.6|115.7|115.55|115.7|115.65|115.6|115.5|10491
1608022800000|2020-12-15 09:00:00|115.65|115.5|115.7|115.6|115.7|115.6|115.65|115.5|1153
1608022810000|2020-12-15 09:00:10|||||||||2715
1608022820000|2020-12-15 09:00:20|115.65|115.55|115.65|115.5|115.7|115.55|115.65|115.5|5289
1608022830000|2020-12-15 09:00:30|115.6|115.45|115.6|115.45|115.6|115.45|115.6|115.45|1497
1608022840000|2020-12-15 09:00:40|115.65|115.5|115.65|115.5|115.65|115.5|115.6|115.45|109458
1608022850000|2020-12-15 09:00:50|115.6|115.45|115.55|115.45|115.75|115.65|115.55|115.45|146199
1608022860000|2020-12-15 09:01:00|115.5|115.4|115.55|115.4|115.55|115.4|115.45|115.35|6639
1608022880000|2020-12-15 09:01:20|115.5|115.35|115.45|115.35|115.5|115.35|115.45|115.35|2000
1608022890000|2020-12-15 09:01:30||115.3||115.35||115.35||115.3|46
1608022900000|2020-12-15 09:01:40|115.4|115.3|115.35|115.2|115.45|115.35|115.35|115.2|17360
1608022920000|2020-12-15 09:02:00||115.15||115.15||115.15||115.15|1839
1608022940000|2020-12-15 09:02:20|115.3|115.1|115.25|115.1|115.3|115.15|115.25|115.1|7352
1608022950000|2020-12-15 09:02:30|||||||||17255
1608022960000|2020-12-15 09:02:40|115.2|115.2|115.15|114.95|115.2|115.2|115.05|114.95|29442
1608022970000|2020-12-15 09:02:50|115.05|115|114.95|114.85|115.15|115|114.95|114.85|55741
1608022990000|2020-12-15 09:03:10|114.9|114.8|114.9|114.75|114.95|114.85|114.9|114.75|15948
1608023000000|2020-12-15 09:03:20|114.85|114.8|114.8|114.75|114.9|114.8|114.8|114.75|10198
1608023010000|2020-12-15 09:03:30|114.75|114.7|114.8|114.65|114.8|114.7|114.75|114.65|5274
1608023030000|2020-12-15 09:03:50|114.75|114.7|114.75|114.65|114.8|114.7|114.7|114.65|18248
1608023040000|2020-12-15 09:04:00|114.7|114.7|114.7|114.6|114.7|114.7|114.65|114.6|10694
1608023050000|2020-12-15 09:04:10|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|2825
1608023060000|2020-12-15 09:04:20|114.75||114.7||114.75||114.7||5466
1608023070000|2020-12-15 09:04:30|114.65|114.6|114.6|114.55|114.7|114.65|114.55|114.5|60495
1608023080000|2020-12-15 09:04:40|114.55|114.5|114.55|114.45|114.6|114.55|114.5|114.45|26539
1608023090000|2020-12-15 09:04:50|114.6|114.5|114.6|114.5|114.6|114.5|114.55|114.5|51363
1608023100000|2020-12-15 09:05:00|114.7|114.55|114.55|114.35|114.75|114.6|114.55|114.35|28366
1608023110000|2020-12-15 09:05:10|114.5|114.4|114.6|114.5|114.6|114.5|114.45|114.4|26389
1608023120000|2020-12-15 09:05:20|||||||||771
1608023130000|2020-12-15 09:05:30|114.65|114.55|114.7|114.6|114.75|114.65|114.65|114.55|32404
1608023140000|2020-12-15 09:05:40|114.65|114.55|114.65|114.5|114.65|114.55|114.65|114.5|5379
1608023150000|2020-12-15 09:05:50|||||||||9565
1608023160000|2020-12-15 09:06:00|114.7|114.55|114.65|114.55|114.7|114.55|114.6|114.5|13588
1608023170000|2020-12-15 09:06:10|114.7|114.65|114.7|114.55|114.7|114.65|114.7|114.55|29005
1608023180000|2020-12-15 09:06:20|114.75|114.6|114.7|114.6|114.75|114.65|114.7|114.6|35683
1608023190000|2020-12-15 09:06:30|114.75|114.65|114.7|114.6|114.75|114.7|114.7|114.6|29878
1608023200000|2020-12-15 09:06:40|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|9755
1608023220000|2020-12-15 09:07:00|114.8|114.7|114.8|114.7|114.85|114.75|114.75|114.7|27818
1608023230000|2020-12-15 09:07:10|114.85|114.75|114.75|114.6|114.85|114.75|114.75|114.6|5817
1608023240000|2020-12-15 09:07:20|114.8|114.65|114.85|114.65|114.85|114.75|114.8|114.65|21547
1608023250000|2020-12-15 09:07:30||114.7||114.75||114.75||114.7|45248
1608023260000|2020-12-15 09:07:40|114.9|114.8|114.95|114.85|114.95|114.9|114.9|114.8|32109
1608023270000|2020-12-15 09:07:50||114.8||114.8||114.8||114.8|0
1608023280000|2020-12-15 09:08:00|114.9|114.85|114.9|114.75|114.95|114.85|114.9|114.75|6256
1608023290000|2020-12-15 09:08:10||114.8||114.85||114.85||114.8|6691
1608023300000|2020-12-15 09:08:20|114.85|114.8|114.85|114.7|114.85|114.8|114.85|114.7|37389
1608023310000|2020-12-15 09:08:30|114.9|114.75|115.05|114.85|115.1|114.95|114.9|114.75|26560
1608023320000|2020-12-15 09:08:40|115|115|114.95|114.8|115|115|114.95|114.8|44188
1608023330000|2020-12-15 09:08:50|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.75|2061
1608023340000|2020-12-15 09:09:00|114.85|114.85|114.85|114.75|114.85|114.85|114.85|114.75|5633
1608023350000|2020-12-15 09:09:10||114.8||114.75||114.8||114.75|5629
1608023360000|2020-12-15 09:09:20||114.7||114.7||114.7||114.7|8623
1608023370000|2020-12-15 09:09:30|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.6|66678
1608023380000|2020-12-15 09:09:40|114.7|114.55|114.7|114.55|114.7|114.6|114.7|114.55|15224
1608023390000|2020-12-15 09:09:50||114.6||114.6||114.6||114.6|1149
1608023400000|2020-12-15 09:10:00|114.6|114.55|114.65|114.55|114.7|114.55|114.6|114.55|6105
1608023410000|2020-12-15 09:10:10|114.6|114.5|114.6|114.45|114.65|114.5|114.55|114.45|29354
1608023430000|2020-12-15 09:10:30|114.65|114.5|114.6|114.45|114.65|114.55|114.55|114.45|22875
1608023440000|2020-12-15 09:10:40|114.55|114.5|114.55|114.45|114.55|114.5|114.55|114.45|5000
1608023450000|2020-12-15 09:10:50|||||||||27197
1608023460000|2020-12-15 09:11:00|114.5|114.4|114.45|114.35|114.55|114.4|114.45|114.35|16286
1608023470000|2020-12-15 09:11:10|114.4||114.4||114.4||114.4||639
1608023480000|2020-12-15 09:11:20|||||||||1491
1608023490000|2020-12-15 09:11:30|114.45|114.3|114.4|114.3|114.45|114.35|114.4|114.3|29901
1608023500000|2020-12-15 09:11:40||114.25||114.25||114.3||114.2|22393
1608023520000|2020-12-15 09:12:00|114.35|114.3|114.3|114.2|114.35|114.3|114.3|114.2|14592
1608023530000|2020-12-15 09:12:10|114.35|114.25|114.35|114.2|114.4|114.3|114.3|114.2|35021
1608023540000|2020-12-15 09:12:20||114.25||114.25||114.25||114.25|28528
1608023550000|2020-12-15 09:12:30|||||||||21750
1608023560000|2020-12-15 09:12:40|||||||||35779
1608023580000|2020-12-15 09:13:00|||||||||16544
1608023590000|2020-12-15 09:13:10|114.3|114.2|114.25|114.1|114.3|114.2|114.2|114.1|20228
1608023600000|2020-12-15 09:13:20||114.15||114.1||114.15||114.1|8954
1608023610000|2020-12-15 09:13:30|||||||||5214
1608023620000|2020-12-15 09:13:40|114.3|114.15|114.25|114.15|114.3|114.2|114.25|114.15|14380
1608023630000|2020-12-15 09:13:50|114.3||114.25||114.3||114.25||2504
1608023640000|2020-12-15 09:14:00|114.3|114.2|114.3|114.15|114.35|114.3|114.3|114.15|25732
1608023650000|2020-12-15 09:14:10|||||||||3512
1608023670000|2020-12-15 09:14:30|||||||||840
1608023680000|2020-12-15 09:14:40|114.35|114.1|114.25|114.15|114.35|114.2|114.25|114.05|35653
1608023690000|2020-12-15 09:14:50|114.3|114.1|114.3|114.15|114.3|114.2|114.25|114.1|46459
1608023700000|2020-12-15 09:15:00|114.25|114.2|114.4|114.3|114.4|114.3|114.25|114.2|40316
1608023710000|2020-12-15 09:15:10|114.45|114.35|114.5|114.3|114.55|114.45|114.4|114.25|96831
1608023720000|2020-12-15 09:15:20|114.55|114.35|114.5|114.3|114.55|114.4|114.4|114.25|44493
1608023730000|2020-12-15 09:15:30|||||||||3503
1608023740000|2020-12-15 09:15:40|114.45|114.35|114.5|114.3|114.5|114.4|114.4|114.25|14301
1608023750000|2020-12-15 09:15:50|114.45|114.4|114.45|114.3|114.45|114.4|114.45|114.3|8095
1608023760000|2020-12-15 09:16:00|114.5||114.5||114.5||114.5||1308
1608023770000|2020-12-15 09:16:10|||||||||6000
1608023780000|2020-12-15 09:16:20|||||||||5000
1608023790000|2020-12-15 09:16:30|114.45||114.45||114.45||114.45||11421
1608023800000|2020-12-15 09:16:40|114.5|114.35|114.5|114.4|114.5|114.4|114.5|114.35|12772
1608023810000|2020-12-15 09:16:50|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|1265
1608023820000|2020-12-15 09:17:00|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|1284
1608023830000|2020-12-15 09:17:10|114.45|114.35|114.6|114.45|114.65|114.5|114.45|114.3|24088
1608023840000|2020-12-15 09:17:20||114.5||114.5||114.5||114.5|30782
1608023850000|2020-12-15 09:17:30|114.55|114.45|114.55|114.4|114.55|114.45|114.55|114.4|17118
1608023860000|2020-12-15 09:17:40|||||||||7098
1608023870000|2020-12-15 09:17:50|114.5|114.45|114.6|114.45|114.6|114.5|114.5|114.4|46701
1608023880000|2020-12-15 09:18:00|114.55||114.6||114.6||114.55||9209
1608023890000|2020-12-15 09:18:10|||||||||1308
1608023900000|2020-12-15 09:18:20|||||||||3500
1608023910000|2020-12-15 09:18:30|114.65|114.5|114.75|114.55|114.75|114.6|114.6|114.5|31745
1608023920000|2020-12-15 09:18:40|114.7|114.6|114.8|114.65|114.95|114.85|114.7|114.6|85257
1608023930000|2020-12-15 09:18:50||114.6||114.65||114.65||114.6|30
1608023940000|2020-12-15 09:19:00|||||||||7293
1608023950000|2020-12-15 09:19:10|114.75|114.6|114.75|114.6|114.8|114.65|114.75|114.6|64960
1608023960000|2020-12-15 09:19:20|114.7|114.55|114.65|114.5|114.7|114.55|114.65|114.5|28782
1608023970000|2020-12-15 09:19:30|114.7|114.55|114.65|114.5|114.75|114.6|114.6|114.45|10912
1608023980000|2020-12-15 09:19:40|||||||||4329
1608023990000|2020-12-15 09:19:50|||||||||4872
1608024000000|2020-12-15 09:20:00|114.6|114.45|114.65|114.55|114.65|114.55|114.6|114.4|24533
1608024010000|2020-12-15 09:20:10|||||||||1000
1608024020000|2020-12-15 09:20:20|114.6||114.6||114.6||114.6||5220
1608024030000|2020-12-15 09:20:30|||||||||253
1608024040000|2020-12-15 09:20:40|114.55|114.5|114.6|114.45|114.6|114.5|114.55|114.45|19247
1608024050000|2020-12-15 09:20:50|114.65|114.5|114.7|114.55|114.75|114.55|114.65|114.5|31564
1608024070000|2020-12-15 09:21:10||114.6||114.6||114.6||114.6|16589
1608024080000|2020-12-15 09:21:20|114.65|114.55|114.65|114.45|114.65|114.65|114.65|114.45|20848
1608024100000|2020-12-15 09:21:40||114.5||114.5||114.5||114.5|1094
1608024110000|2020-12-15 09:21:50|||||||||2192
1608024120000|2020-12-15 09:22:00|||||||||4363
1608024130000|2020-12-15 09:22:10||114.55||114.55||114.55||114.55|426
1608024140000|2020-12-15 09:22:20|114.6|114.5|114.6|114.5|114.65|114.5|114.6|114.5|8880
1608024150000|2020-12-15 09:22:30|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|8198
1608024170000|2020-12-15 09:22:50|114.7|114.6|114.7|114.55|114.9|114.75|114.7|114.55|92930
1608024180000|2020-12-15 09:23:00|114.75|114.6|114.7|114.55|114.75|114.6|114.7|114.55|8275
1608024190000|2020-12-15 09:23:10|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|9634
1608024200000|2020-12-15 09:23:20|114.8|114.65|114.8|114.7|114.85|114.7|114.8|114.65|10873
1608024210000|2020-12-15 09:23:30|114.85|114.75|114.85|114.75|114.95|114.8|114.85|114.75|9987
1608024220000|2020-12-15 09:23:40||114.7||114.7||114.7||114.7|11259
1608024230000|2020-12-15 09:23:50||114.8||114.7||114.8||114.7|13399
1608024240000|2020-12-15 09:24:00|||||||||16403
1608024260000|2020-12-15 09:24:20|||||||||5424
1608024270000|2020-12-15 09:24:30||114.75||114.75||114.75||114.75|2010
1608024280000|2020-12-15 09:24:40||114.7||114.7||114.7||114.7|0
1608024290000|2020-12-15 09:24:50|||||||||2589
1608024300000|2020-12-15 09:25:00|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|27830
1608024310000|2020-12-15 09:25:10|114.9|114.8|114.85|114.7|114.95|114.85|114.85|114.7|10792
1608024320000|2020-12-15 09:25:20|114.9|114.75|114.9|114.75|114.9|114.8|114.9|114.75|6601
1608024330000|2020-12-15 09:25:30|114.85|114.7|114.85|114.7|114.85|114.7|114.85|114.7|5376
1608024360000|2020-12-15 09:26:00|||||||||11881
1608024370000|2020-12-15 09:26:10|114.8|114.75|114.85|114.7|114.85|114.75|114.8|114.7|14514
1608024380000|2020-12-15 09:26:20||114.75||114.75||114.75||114.75|200
1608024390000|2020-12-15 09:26:30|114.9|114.8|114.85|114.7|114.9|114.85|114.85|114.7|28079
1608024400000|2020-12-15 09:26:40||114.8||114.7||114.8||114.7|1471
1608024410000|2020-12-15 09:26:50|114.8|114.75|114.85|114.7|114.85|114.75|114.75|114.7|26357
1608024420000|2020-12-15 09:27:00|||||||||1100
1608024430000|2020-12-15 09:27:10|||||||||750
1608024440000|2020-12-15 09:27:20|114.8|114.75|114.85|114.75|114.85|114.8|114.8|114.7|16486
1608024450000|2020-12-15 09:27:30||114.7||114.75||114.75||114.7|6550
1608024460000|2020-12-15 09:27:40||114.7||114.7||114.7||114.7|2080
1608024470000|2020-12-15 09:27:50|||||||||1734
1608024480000|2020-12-15 09:28:00|114.8|114.75|114.8|114.7|114.85|114.75|114.75|114.7|27877
1608024490000|2020-12-15 09:28:10|114.75|114.65|114.8|114.65|114.8|114.7|114.75|114.65|24979
1608024520000|2020-12-15 09:28:40|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.7|19989
1608024540000|2020-12-15 09:29:00|114.85|114.75|114.85|114.7|114.9|114.8|114.85|114.7|13730
1608024550000|2020-12-15 09:29:10|||||||||48349
1608024560000|2020-12-15 09:29:20|114.9|114.75|115|114.9|115|114.9|114.85|114.75|24979
1608024570000|2020-12-15 09:29:30|115.05|114.85|115.1|115|115.1|115|115.05|114.85|636
1608024580000|2020-12-15 09:29:40|115.15|115.05|115.1|115|115.15|115.05|115.1|115|7089
1608024590000|2020-12-15 09:29:50|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|0
1608024600000|2020-12-15 09:30:00|115.2|115.1|115.2|115.1|115.35|115.2|115.2|115.1|48735
1608024610000|2020-12-15 09:30:10|115.25||115.25||115.25||115.2||0
1608024620000|2020-12-15 09:30:20|115.3|115.15|115.3|115.15|115.3|115.2|115.3|115.15|864
1608024630000|2020-12-15 09:30:30|115.35|115.2|115.25|115.15|115.4|115.25|115.25|115.15|13976
1608024640000|2020-12-15 09:30:40||115.1||115.15||115.15||115.1|8848
1608024650000|2020-12-15 09:30:50||115.2||115.1||115.2||115.1|5551
1608024660000|2020-12-15 09:31:00||115.15||115.15||115.15||115.15|900
1608024670000|2020-12-15 09:31:10|115.3|115.1|115.1|115|115.3|115.1|115.1|115|21152
1608024680000|2020-12-15 09:31:20|115.15|115.05|115.1|114.95|115.15|115.05|115.1|114.95|44190
1608024690000|2020-12-15 09:31:30|115.15|115|115.25|115.1|115.3|115.1|115.1|115|42795
1608024700000|2020-12-15 09:31:40|115.3|115.15|115.35|115.3|115.35|115.3|115.3|115.15|53347
1608024710000|2020-12-15 09:31:50|115.4|115.35|115.65|115.5|115.65|115.55|115.4|115.35|36671
1608024720000|2020-12-15 09:32:00|115.7|115.55|115.65|115.55|115.7|115.55|115.65|115.55|28549
1608024740000|2020-12-15 09:32:20|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.55|2300
1608024750000|2020-12-15 09:32:30|115.65|115.55|115.65|115.45|115.65|115.55|115.65|115.45|13319
1608024760000|2020-12-15 09:32:40|115.6|115.5|115.65|115.5|115.65|115.5|115.55|115.45|2364
1608024770000|2020-12-15 09:32:50||115.55||115.5||115.55||115.5|8077
1608024780000|2020-12-15 09:33:00|115.6||115.6||115.6||115.6||6344
1608024790000|2020-12-15 09:33:10|||||||||2629
1608024800000|2020-12-15 09:33:20|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|6740
1608024810000|2020-12-15 09:33:30|||||||||17171
1608024820000|2020-12-15 09:33:40|||||||||255
1608024830000|2020-12-15 09:33:50|||||||||39487
1608024840000|2020-12-15 09:34:00|115.6|115.55|115.65|115.55|115.65|115.55|115.6|115.5|19769
1608024850000|2020-12-15 09:34:10|115.7|115.6|115.75|115.55|115.8|115.65|115.7|115.55|5998
1608024860000|2020-12-15 09:34:20||115.6||115.65||115.65||115.6|1046
1608024870000|2020-12-15 09:34:30|||||||||4046
1608024880000|2020-12-15 09:34:40|||||||||35790
1608024890000|2020-12-15 09:34:50|115.8|115.7|115.65|115.5|115.8|115.7|115.65|115.5|16879
1608024920000|2020-12-15 09:35:20|||||||||1790
1608024930000|2020-12-15 09:35:30|||||||||925
1608024940000|2020-12-15 09:35:40|||||||||34407
1608024950000|2020-12-15 09:35:50||115.55||115.5||115.55||115.5|2806
1608024960000|2020-12-15 09:36:00|115.6|115.45|115.55|115.45|115.6|115.45|115.45|115.4|37337
1608025000000|2020-12-15 09:36:40|115.6|115.5|115.6|115.5|115.6|115.55|115.6|115.5|8823
1608025010000|2020-12-15 09:36:50|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|5450
1608025020000|2020-12-15 09:37:00|||||||||1620
1608025030000|2020-12-15 09:37:10|115.6|115.5|115.6|115.5|115.6|115.5|115.55|115.45|14
1608025040000|2020-12-15 09:37:20|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|10343
1608025050000|2020-12-15 09:37:30|115.6||115.6||115.6||115.6||14172
1608025070000|2020-12-15 09:37:50|115.65||115.65||115.65||115.65||31332
1608025080000|2020-12-15 09:38:00|||||||||4
1608025100000|2020-12-15 09:38:20|115.6||115.6||115.6||115.6||371
1608025110000|2020-12-15 09:38:30|||||||||8604
1608025130000|2020-12-15 09:38:50|||||||||4295
1608025140000|2020-12-15 09:39:00|||||||||34407
1608025150000|2020-12-15 09:39:10|115.55|115.45|115.45|115.3|115.55|115.45|115.45|115.3|12481
1608025160000|2020-12-15 09:39:20|115.4|115.35|115.5|115.4|115.5|115.4|115.4|115.35|5694
1608025170000|2020-12-15 09:39:30|115.55|115.45|115.55|115.45|115.6|115.5|115.55|115.45|2059
1608025180000|2020-12-15 09:39:40|||||||||2417
1608025190000|2020-12-15 09:39:50||115.5||115.5||115.5||115.5|95
1608025200000|2020-12-15 09:40:00|115.6|115.45|115.6|115.5|115.6|115.5|115.6|115.45|1463
1608025210000|2020-12-15 09:40:10|115.55|115.45|115.55|115.4|115.6|115.45|115.55|115.4|4362
1608025220000|2020-12-15 09:40:20|115.6|115.45|115.65|115.55|115.65|115.55|115.6|115.45|1868
1608025230000|2020-12-15 09:40:30|115.6|115.5|115.55|115.4|115.6|115.5|115.4|115.3|21105
1608025240000|2020-12-15 09:40:40||115.45||115.45||115.45||115.45|0
1608025260000|2020-12-15 09:41:00|115.6|115.5|115.8|115.7|116|115.8|115.6|115.5|89734
1608025270000|2020-12-15 09:41:10|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|3801
1608025280000|2020-12-15 09:41:20|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|3233
1608025290000|2020-12-15 09:41:30|115.7|115.6|115.65|115.5|115.7|115.6|115.65|115.5|3605
1608025300000|2020-12-15 09:41:40|||||||||1500
1608025310000|2020-12-15 09:41:50|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|0
1608025320000|2020-12-15 09:42:00|||||||||1390
1608025340000|2020-12-15 09:42:20|||||||||177
1608025360000|2020-12-15 09:42:40||115.45||115.45||115.45||115.45|815
1608025390000|2020-12-15 09:43:10|||||||||75
1608025400000|2020-12-15 09:43:20||115.5||115.45||115.5||115.45|8473
1608025410000|2020-12-15 09:43:30|115.55||115.55||115.55||115.55||851
1608025420000|2020-12-15 09:43:40|115.6|115.4|115.55|115.4|115.6|115.4|115.45|115.35|11076
1608025430000|2020-12-15 09:43:50|115.45|115.35|115.55|115.4|115.55|115.4|115.45|115.35|11795
1608025440000|2020-12-15 09:44:00|115.6|115.45|115.65|115.5|115.65|115.5|115.6|115.45|8694
1608025450000|2020-12-15 09:44:10|||||||||4464
1608025460000|2020-12-15 09:44:20|||||||||1500
1608025470000|2020-12-15 09:44:30|115.6||115.6||115.6||115.6||634
1608025480000|2020-12-15 09:44:40||115.45||115.5||115.5||115.45|0
1608025490000|2020-12-15 09:44:50||115.45||115.45||115.45||115.45|1000
1608025500000|2020-12-15 09:45:00|115.55|115.4|115.5|115.4|115.55|115.4|115.5|115.4|10121
1608025510000|2020-12-15 09:45:10||115.35||115.4||115.4||115.35|0
1608025530000|2020-12-15 09:45:30|115.45|115.35|115.55|115.45|115.6|115.5|115.45|115.35|105068
1608025540000|2020-12-15 09:45:40|115.6|115.4|115.65|115.55|115.7|115.65|115.6|115.4|17813
1608025550000|2020-12-15 09:45:50|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|3715
1608025580000|2020-12-15 09:46:20|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|3627
1608025600000|2020-12-15 09:46:40|115.7|115.55|115.65|115.55|115.7|115.6|115.65|115.55|22232
1608025620000|2020-12-15 09:47:00|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|2740
1608025630000|2020-12-15 09:47:10|115.55|115.45|115.55|115.45|115.55|115.45|115.4|115.3|57140
1608025640000|2020-12-15 09:47:20|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|4026
1608025650000|2020-12-15 09:47:30|||||||||230
1608025660000|2020-12-15 09:47:40|115.55|115.35|115.5|115.4|115.55|115.4|115.45|115.35|50
1608025670000|2020-12-15 09:47:50|||||||||519
1608025680000|2020-12-15 09:48:00|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|3937
1608025690000|2020-12-15 09:48:10|||||||||10608
1608025700000|2020-12-15 09:48:20|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|11355
1608025720000|2020-12-15 09:48:40|115.7|115.6|115.65|115.55|115.7|115.65|115.65|115.55|6781
1608025740000|2020-12-15 09:49:00|||||||||12000
1608025760000|2020-12-15 09:49:20|||||||||1237
1608025770000|2020-12-15 09:49:30|115.7|115.6|115.65|115.55|115.7|115.6|115.65|115.55|5250
1608025780000|2020-12-15 09:49:40|||||||||10408
1608025800000|2020-12-15 09:50:00|115.6|115.5|115.55|115.45|115.6|115.55|115.55|115.45|8240
1608025820000|2020-12-15 09:50:20||115.4||115.4||115.4||115.4|1313
1608025850000|2020-12-15 09:50:50|115.5|115.35|115.5|115.35|115.5|115.4|115.45|115.3|23670
1608025860000|2020-12-15 09:51:00|115.45|115.3|115.5|115.4|115.5|115.45|115.45|115.3|21668
1608025870000|2020-12-15 09:51:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|22957
1608025880000|2020-12-15 09:51:20|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|0
1608025900000|2020-12-15 09:51:40|115.5|115.4|115.45|115.35|115.55|115.4|115.45|115.35|5990
1608025910000|2020-12-15 09:51:50|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|0
1608025920000|2020-12-15 09:52:00||115.3||115.3||115.3||115.3|4
1608025940000|2020-12-15 09:52:20|115.4||115.4||115.4||115.4||0
1608025950000|2020-12-15 09:52:30|||||||||167
1608025960000|2020-12-15 09:52:40|||||||||21653
1608025970000|2020-12-15 09:52:50|115.35|115.25|115.3|115.15|115.35|115.25|115.3|115.15|23331
1608025980000|2020-12-15 09:53:00|||||||||34573
1608025990000|2020-12-15 09:53:10|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|717
1608026000000|2020-12-15 09:53:20|115.3|115.3|115.2|115.1|115.35|115.3|115.2|115.1|71847
1608026010000|2020-12-15 09:53:30|||||||||17276
1608026030000|2020-12-15 09:53:50||115.05||115.05||115.05||115.05|2765
1608026040000|2020-12-15 09:54:00|115.15|115|115.1|115|115.2|115.05|115.1|115|44446
1608026060000|2020-12-15 09:54:20|||||||||4333
1608026070000|2020-12-15 09:54:30|115.05|114.95|115|114.9|115.05|114.95|115|114.9|16079
1608026080000|2020-12-15 09:54:40|114.95|114.85|114.9|114.85|115|114.85|114.9|114.8|3384
1608026090000|2020-12-15 09:54:50|114.85|114.8|114.9|114.75|114.9|114.8|114.85|114.7|22779
1608026100000|2020-12-15 09:55:00||114.8||114.8||114.8||114.8|0
1608026110000|2020-12-15 09:55:10|114.85|114.75|114.9|114.8|114.9|114.8|114.85|114.75|109362
1608026130000|2020-12-15 09:55:30|114.85|114.75|114.8|114.7|114.85|114.75|114.75|114.7|31879
1608026140000|2020-12-15 09:55:40|114.75|114.65|114.75|114.65|114.8|114.7|114.75|114.65|35920
1608026150000|2020-12-15 09:55:50|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|2740
1608026160000|2020-12-15 09:56:00|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|2903
1608026180000|2020-12-15 09:56:20|||||||||4489
1608026190000|2020-12-15 09:56:30|||||||||872
1608026200000|2020-12-15 09:56:40|114.6||114.65||114.65||114.6||8026
1608026210000|2020-12-15 09:56:50|114.7|114.6|114.75|114.6|114.8|114.65|114.65|114.6|82779
1608026220000|2020-12-15 09:57:00|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|33063
1608026230000|2020-12-15 09:57:10|114.7|114.6|114.85|114.7|114.85|114.7|114.7|114.6|36537
1608026240000|2020-12-15 09:57:20|114.9|114.75|115|114.9|115|114.9|114.85|114.75|12125
1608026260000|2020-12-15 09:57:40||114.95||114.9||114.95||114.9|1864
1608026280000|2020-12-15 09:58:00|114.85|114.7|114.85|114.7|114.85|114.7|114.85|114.7|4761
1608026290000|2020-12-15 09:58:10|114.8|114.65|114.85|114.7|114.85|114.7|114.75|114.6|6038
1608026300000|2020-12-15 09:58:20||114.75||114.75||114.75||114.75|633
1608026310000|2020-12-15 09:58:30|||||||||20000
1608026320000|2020-12-15 09:58:40|114.9|114.8|114.95|114.85|115|114.85|114.9|114.8|9172
1608026340000|2020-12-15 09:59:00|||||||||249
1608026370000|2020-12-15 09:59:30|114.9|114.8|114.95|114.8|114.95|114.85|114.9|114.8|16690
1608026380000|2020-12-15 09:59:40|115|114.85|115|114.85|115|114.85|115|114.85|3366
1608026390000|2020-12-15 09:59:50|114.95|114.8|114.85|114.7|114.95|114.8|114.85|114.7|18515
1608026410000|2020-12-15 10:00:10|114.95|114.75|114.95|114.8|114.95|114.8|114.95|114.7|6369
1608026420000|2020-12-15 10:00:20|115|114.85|114.95|114.9|115|114.9|114.95|114.8|180
1608026430000|2020-12-15 10:00:30|115|114.85|115|114.85|115|114.9|115|114.85|50
1608026440000|2020-12-15 10:00:40|114.95|114.9|115|114.9|115|114.95|114.95|114.85|855
1608026470000|2020-12-15 10:01:10|114.95|114.85|114.95|114.85|115|114.9|114.95|114.8|5145
1608026490000|2020-12-15 10:01:30|115||114.95||115||114.95||145
1608026530000|2020-12-15 10:02:10|115|114.9|115|114.9|115.1|115|115|114.9|15718
1608026540000|2020-12-15 10:02:20|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|9272
1608026560000|2020-12-15 10:02:40||114.9||114.9||114.9||114.9|9
1608026580000|2020-12-15 10:03:00||115||115||115||114.9|1133
1608026590000|2020-12-15 10:03:10||114.95||114.9||114.95||114.9|3080
1608026600000|2020-12-15 10:03:20|||||||||1727
1608026610000|2020-12-15 10:03:30|115|114.85|114.95|114.85|115|114.85|114.95|114.85|9275
1608026620000|2020-12-15 10:03:40||114.8||114.8||114.8||114.8|2140
1608026640000|2020-12-15 10:04:00||114.85||114.85||114.85||114.85|11
1608026650000|2020-12-15 10:04:10||114.8||114.8||114.8||114.8|0
1608026670000|2020-12-15 10:04:30|114.9|114.75|114.85|114.75|114.9|114.75|114.85|114.75|4007
1608026680000|2020-12-15 10:04:40||114.7||114.7||114.75||114.7|20050
1608026690000|2020-12-15 10:04:50|||||||||4477
1608026700000|2020-12-15 10:05:00|114.8||114.8||114.8||114.8||6809
1608026740000|2020-12-15 10:05:40|114.75||114.8||114.8||114.75||3754
1608026770000|2020-12-15 10:06:10|114.85|114.75|114.9|114.75|114.9|114.75|114.85|114.75|13955
1608026780000|2020-12-15 10:06:20|114.95|114.8|115|114.9|115|114.95|114.95|114.8|540
1608026790000|2020-12-15 10:06:30||114.95||114.9||114.95||114.9|3702
1608026800000|2020-12-15 10:06:40|114.95|114.95|114.95|114.85|114.95|114.95|114.95|114.85|21026
1608026810000|2020-12-15 10:06:50|115|114.9|115|114.9|115|114.9|115|114.9|19246
1608026820000|2020-12-15 10:07:00|115.05|114.95|115.05|114.95|115.1|115|115.05|114.9|18296
1608026830000|2020-12-15 10:07:10||114.9||114.9||114.9||114.9|0
1608026850000|2020-12-15 10:07:30|||||||||291
1608026880000|2020-12-15 10:08:00|115|114.85|114.95|114.8|115|114.85|114.95|114.8|4462
1608026900000|2020-12-15 10:08:20|||||||||1600
1608026910000|2020-12-15 10:08:30|114.9||114.85||114.9||114.85||0
1608026930000|2020-12-15 10:08:50|||||||||8453
1608026940000|2020-12-15 10:09:00|114.9|114.85|115.05|114.9|115.05|114.95|114.9|114.85|23476
1608026950000|2020-12-15 10:09:10||114.95||114.95||114.95||114.9|7000
1608026960000|2020-12-15 10:09:20|||||||||1723
1608026970000|2020-12-15 10:09:30|115.1||115.1||115.1||115.1||2305
1608026980000|2020-12-15 10:09:40|115.05|115|115.1|115|115.1|115|115|114.95|13252
1608026990000|2020-12-15 10:09:50|115.15|115.05|115.15|115|115.2|115.05|115.15|115|3843
1608027010000|2020-12-15 10:10:10|115.1|114.95|115|114.85|115.1|114.95|115|114.85|3797
1608027020000|2020-12-15 10:10:20|||||||||3000
1608027040000|2020-12-15 10:10:40|115.05|114.9|115.05|114.95|115.05|114.95|115.05|114.9|3110
1608027050000|2020-12-15 10:10:50|||||||||234
1608027060000|2020-12-15 10:11:00|||||||||500
1608027100000|2020-12-15 10:11:40|||||||||9642
1608027110000|2020-12-15 10:11:50|||||||||2607
1608027120000|2020-12-15 10:12:00|115.1|115|115.15|115.05|115.15|115.05|115.1|115|2454
1608027140000|2020-12-15 10:12:20|||||||||2156
1608027150000|2020-12-15 10:12:30|115.1|115|115.1|114.95|115.15|115.05|115.1|114.95|7165
1608027170000|2020-12-15 10:12:50|||||||||1473
1608027190000|2020-12-15 10:13:10|||||||||8640
1608027200000|2020-12-15 10:13:20||115||114.95||115||114.95|6589
1608027210000|2020-12-15 10:13:30||115||115||115||115|0
1608027250000|2020-12-15 10:14:10|||||||||423
1608027260000|2020-12-15 10:14:20|||||||||2000
1608027280000|2020-12-15 10:14:40|115.15|115.05|115.15|115.1|115.15|115.1|115.15|115.05|18778
1608027290000|2020-12-15 10:14:50||115.05||115||115.05||115|3215
1608027300000|2020-12-15 10:15:00|||||||||4000
1608027310000|2020-12-15 10:15:10|115.2|115.05|115.15|115.05|115.25|115.1|115.15|115.05|15835
1608027330000|2020-12-15 10:15:30||115||115||115||115|90
1608027340000|2020-12-15 10:15:40|115.1|115.05|115.15|115.1|115.15|115.1|115.1|115.05|1251
1608027350000|2020-12-15 10:15:50||115.05||115.05||115.05||115.05|2066
1608027360000|2020-12-15 10:16:00|||||||||572
1608027370000|2020-12-15 10:16:10|||||||||10000
1608027380000|2020-12-15 10:16:20|||||||||4756
1608027390000|2020-12-15 10:16:30|115.1|115|115.1|114.95|115.1|115|115|114.9|15619
1608027400000|2020-12-15 10:16:40|115.05|114.9|115|114.9|115.05|114.9|115|114.9|4231
1608027410000|2020-12-15 10:16:50|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|7309
1608027430000|2020-12-15 10:17:10|||||||||5908
1608027450000|2020-12-15 10:17:30|115.1|115|115.1|115|115.1|115|115.1|115|7687
1608027460000|2020-12-15 10:17:40|115.15|115.05|115.2|115.1|115.25|115.1|115.15|115.05|3189
1608027490000|2020-12-15 10:18:10||115.05||115.05||115.05||115.05|4353
1608027510000|2020-12-15 10:18:30|||||||||5148
1608027520000|2020-12-15 10:18:40|115.15|115|115.1|115|115.15|115|115.1|115|2162
1608027560000|2020-12-15 10:19:20|115.15|115.05|115.2|115.05|115.2|115.05|115.15|115.05|10983
1608027570000|2020-12-15 10:19:30|115.25|115.1|115.25|115.15|115.25|115.15|115.2|115.1|24492
1608027580000|2020-12-15 10:19:40|||||||||438
1608027600000|2020-12-15 10:20:00|115.2|115.1|115.15|115.05|115.2|115.15|115.15|115.05|14913
1608027610000|2020-12-15 10:20:10|115.1|115|115.15|115.05|115.15|115.05|115.1|115|4044
1608027630000|2020-12-15 10:20:30|||||||||856
1608027640000|2020-12-15 10:20:40|||||||||2797
1608027650000|2020-12-15 10:20:50|115.2|115.1|115.2|115.05|115.25|115.15|115.2|115.05|24479
1608027660000|2020-12-15 10:21:00|115.15|115.1|115.15|115.05|115.15|115.1|115.15|115.05|11996
1608027670000|2020-12-15 10:21:10|115.2|115.1|115.2|115.1|115.2|115.15|115.2|115.1|13067
1608027680000|2020-12-15 10:21:20|115.15|115.05|115.15|115.1|115.15|115.1|115.15|115.05|8329
1608027690000|2020-12-15 10:21:30||115.05||115.05||115.05||115.05|6670
1608027700000|2020-12-15 10:21:40|||||||||3046
1608027710000|2020-12-15 10:21:50|||||||||868
1608027720000|2020-12-15 10:22:00|||||||||1770
1608027730000|2020-12-15 10:22:10|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|13373
1608027740000|2020-12-15 10:22:20||115.2||115.15||115.2||115.15|6377
1608027750000|2020-12-15 10:22:30|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|6100
1608027760000|2020-12-15 10:22:40|||||||||597
1608027770000|2020-12-15 10:22:50||115.1||115.1||115.1||115.05|4233
1608027780000|2020-12-15 10:23:00|115.1|115.05|115.1|115|115.1|115.1|115.1|115|9926
1608027790000|2020-12-15 10:23:10|115.15|115.05|115.25|115.15|115.3|115.2|115.15|115.05|56954
1608027800000|2020-12-15 10:23:20|||||||||421
1608027810000|2020-12-15 10:23:30|||||||||424
1608027820000|2020-12-15 10:23:40|||||||||289
1608027830000|2020-12-15 10:23:50|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|4957
1608027840000|2020-12-15 10:24:00|115.4||115.4||115.4||115.4||29
1608027850000|2020-12-15 10:24:10|115.45|115.3|115.4|115.3|115.45|115.35|115.4|115.3|4929
1608027860000|2020-12-15 10:24:20|115.45|115.35|115.4|115.25|115.45|115.35|115.4|115.25|9608
1608027870000|2020-12-15 10:24:30|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.25|100854
1608027900000|2020-12-15 10:25:00|115.4|115.45|115.5|115.45|115.55|115.45|115.4|115.3|54355
1608027910000|2020-12-15 10:25:10||115.4||115.45||115.45||115.35|4006
1608027950000|2020-12-15 10:25:50|||||||||1000
1608027960000|2020-12-15 10:26:00||115.4||115.45||115.45||115.4|2717
1608027970000|2020-12-15 10:26:10||115.4||115.45||115.45||115.4|6016
1608027980000|2020-12-15 10:26:20|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.35|12109
1608027990000|2020-12-15 10:26:30|115.5|115.5|115.5|115.4|115.55|115.5|115.5|115.35|20600
1608028000000|2020-12-15 10:26:40|115.45|115.35|115.4|115.3|115.45|115.35|115.4|115.3|2790
1608028010000|2020-12-15 10:26:50|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|6221
1608028020000|2020-12-15 10:27:00||115.15||115.15||115.15||115.15|3858
1608028030000|2020-12-15 10:27:10|||||||||6900
1608028050000|2020-12-15 10:27:30|||||||||878
1608028080000|2020-12-15 10:28:00|||||||||1667
1608028090000|2020-12-15 10:28:10|||||||||679
1608028100000|2020-12-15 10:28:20|||||||||6033
1608028110000|2020-12-15 10:28:30|115.25|115.1|115.25|115.15|115.3|115.25|115.2|115.1|29755
1608028120000|2020-12-15 10:28:40|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|11160
1608028130000|2020-12-15 10:28:50|||||||||3471
1608028150000|2020-12-15 10:29:10|||||||||10879
1608028160000|2020-12-15 10:29:20|115.3|115.25|115.3|115.2|115.3|115.25|115.25|115.15|14703
1608028180000|2020-12-15 10:29:40|||||||||852
1608028190000|2020-12-15 10:29:50|||||||||84
1608028200000|2020-12-15 10:30:00|115.25|115.15|115.25|115.1|115.25|115.2|115.25|115.1|7191
1608028220000|2020-12-15 10:30:20|115.2|115.15|115.25|115.15|115.25|115.15|115.15|115.15|26199
1608028240000|2020-12-15 10:30:40|||||||||1717
1608028250000|2020-12-15 10:30:50||115.1||115.15||115.15||115.1|5973
1608028260000|2020-12-15 10:31:00|||||||||706
1608028270000|2020-12-15 10:31:10|115.3|115.2|115.3|115.2|115.3|115.25|115.3|115.2|21950
1608028280000|2020-12-15 10:31:20|115.25|115.25|115.25|115.15|115.25|115.25|115.25|115.15|4942
1608028300000|2020-12-15 10:31:40|||||||||6898
1608028310000|2020-12-15 10:31:50||115.2||115.15||115.2||115.15|6097
1608028320000|2020-12-15 10:32:00|115.3|115.2|115.25|115.2|115.35|115.25|115.25|115.2|28064
1608028330000|2020-12-15 10:32:10|115.3||115.3||115.3||115.3||2753
1608028340000|2020-12-15 10:32:20||115.25||115.2||115.25||115.2|7166
1608028350000|2020-12-15 10:32:30|115.35|115.25|115.4|115.3|115.45|115.35|115.3|115.25|58365
1608028360000|2020-12-15 10:32:40|115.35|115.25|115.35|115.25|115.4|115.25|115.35|115.25|370
1608028380000|2020-12-15 10:33:00|||||||||1283
1608028390000|2020-12-15 10:33:10|115.4|115.3|115.35|115.25|115.4|115.35|115.35|115.25|5580
1608028400000|2020-12-15 10:33:20|115.4|115.35|115.4|115.3|115.4|115.35|115.4|115.3|3389
1608028410000|2020-12-15 10:33:30||115.35||115.3||115.35||115.3|2000
1608028430000|2020-12-15 10:33:50|115.35|115.25|115.4|115.25|115.4|115.25|115.35|115.25|0
1608028440000|2020-12-15 10:34:00|115.35||115.35||115.35||115.35||9867
1608028450000|2020-12-15 10:34:10|115.4||115.35||115.4||115.35||11523
1608028460000|2020-12-15 10:34:20|115.4|115.3|115.4|115.3|115.4|115.3|115.35|115.25|7889
1608028470000|2020-12-15 10:34:30|||||||||26026
1608028480000|2020-12-15 10:34:40|115.45|115.35|115.45|115.35|115.5|115.4|115.4|115.35|20672
1608028500000|2020-12-15 10:35:00|||||||||31061
1608028520000|2020-12-15 10:35:20|||||||||4787
1608028530000|2020-12-15 10:35:30|115.5|115.4|115.45|115.35|115.55|115.45|115.45|115.35|39225
1608028540000|2020-12-15 10:35:40||115.4||115.4||115.4||115.4|0
1608028550000|2020-12-15 10:35:50||115.35||115.35||115.35||115.35|12651
1608028560000|2020-12-15 10:36:00|||||||||4300
1608028570000|2020-12-15 10:36:10|115.4|115.4|115.45|115.35|115.45|115.4|115.4|115.35|6973
1608028580000|2020-12-15 10:36:20|||||||||1065
1608028590000|2020-12-15 10:36:30|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|4725
1608028610000|2020-12-15 10:36:50|||||||||20796
1608028650000|2020-12-15 10:37:30|||||||||1
1608028670000|2020-12-15 10:37:50|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.2|31357
1608028690000|2020-12-15 10:38:10|||||||||200
1608028700000|2020-12-15 10:38:20||115.2||115.2||115.2||115.2|22088
1608028740000|2020-12-15 10:39:00||115.25||115.25||115.25||115.25|100
1608028750000|2020-12-15 10:39:10|||||||||2500
1608028760000|2020-12-15 10:39:20|||||||||8603
1608028770000|2020-12-15 10:39:30||115.3||115.3||115.3||115.25|9021
1608028780000|2020-12-15 10:39:40|||||||||2583
1608028800000|2020-12-15 10:40:00|115.3|115.25|115.25|115.15|115.3|115.25|115.25|115.15|16298
1608028810000|2020-12-15 10:40:10|115.2|115.1|115.1|115.05|115.25|115.15|115.1|115.05|40288
1608028820000|2020-12-15 10:40:20||115||115||115||115|1608
1608028830000|2020-12-15 10:40:30|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|32175
1608028850000|2020-12-15 10:40:50|||||||||8634
1608028860000|2020-12-15 10:41:00|||||||||3103
1608028870000|2020-12-15 10:41:10|||||||||17858
1608028890000|2020-12-15 10:41:30|115.15||115.15||115.15||115.15||2105
1608028910000|2020-12-15 10:41:50|115.2||115.2||115.2||115.2||12747
1608028920000|2020-12-15 10:42:00|||||||||1717
1608028930000|2020-12-15 10:42:10|115.15|115.05|115.1|115|115.15|115.1|115.1|115|22924
1608028940000|2020-12-15 10:42:20|115.15|115.05|115.15|115.05|115.2|115.1|115.15|115.05|22481
1608028960000|2020-12-15 10:42:40||115||115||115||115|1609
1608028970000|2020-12-15 10:42:50|115.1|115.05|115.15|115|115.15|115.05|115.1|115|4362
1608028980000|2020-12-15 10:43:00|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|8634
1608029020000|2020-12-15 10:43:40|||||||||400
1608029030000|2020-12-15 10:43:50|||||||||8634
1608029090000|2020-12-15 10:44:50|115.2|115.1|115.2|115.15|115.25|115.15|115.15|115.1|25731
1608029100000|2020-12-15 10:45:00|115.25||115.25||115.25||115.25||0
1608029120000|2020-12-15 10:45:20||115.2||115.2||115.2||115.2|2742
1608029130000|2020-12-15 10:45:30||115.15||115.15||115.15||115.15|20
1608029140000|2020-12-15 10:45:40|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|14501
1608029150000|2020-12-15 10:45:50|115.3||115.25||115.3||115.25||2838
1608029160000|2020-12-15 10:46:00||115.2||115.15||115.2||115.15|127
1608029170000|2020-12-15 10:46:10|||||||||31050
1608029180000|2020-12-15 10:46:20|115.3|115.2|115.3|115.25|115.35|115.25|115.3|115.15|8985
1608029200000|2020-12-15 10:46:40|115.35||115.3||115.35||115.3||20243
1608029220000|2020-12-15 10:47:00|||||||||508
1608029230000|2020-12-15 10:47:10|115.35||115.3||115.35||115.3||4284
1608029240000|2020-12-15 10:47:20|||||||||834
1608029260000|2020-12-15 10:47:40|||||||||117
1608029270000|2020-12-15 10:47:50|115.35||115.35||115.35||115.3||7461
1608029280000|2020-12-15 10:48:00|115.3|115.2|115.3|115.15|115.3|115.25|115.25|115.15|7525
1608029290000|2020-12-15 10:48:10|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|60
1608029310000|2020-12-15 10:48:30|||||||||1117
1608029320000|2020-12-15 10:48:40|115.2||115.2||115.2||115.2||337
1608029330000|2020-12-15 10:48:50|115.15|115.05|115.15|115|115.15|115.1|115.15|115|11643
1608029340000|2020-12-15 10:49:00|115.1||115.1||115.1||115.1||4630
1608029350000|2020-12-15 10:49:10|115.15|115.05|115.2|115.05|115.2|115.05|115.15|115.05|2853
1608029360000|2020-12-15 10:49:20|115.15|115|115.1|115|115.15|115.05|115.1|115|23991
1608029370000|2020-12-15 10:49:30|115.05|114.95|115.1|114.95|115.1|114.95|115|114.95|3526
1608029380000|2020-12-15 10:49:40||115||115||115||115|0
1608029390000|2020-12-15 10:49:50|||||||||7800
1608029400000|2020-12-15 10:50:00|||||||||1077
1608029410000|2020-12-15 10:50:10|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|9964
1608029420000|2020-12-15 10:50:20|115.25|115.15|115.3|115.2|115.3|115.2|115.25|115.15|3934
1608029430000|2020-12-15 10:50:30|115.35|115.25|115.3|115.25|115.35|115.25|115.3|115.25|9706
1608029440000|2020-12-15 10:50:40|115.35||115.35||115.35||115.35||1360
1608029450000|2020-12-15 10:50:50|||||||||942
1608029490000|2020-12-15 10:51:30|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.3|10809
1608029500000|2020-12-15 10:51:40|115.4||115.4||115.4||115.35||741
1608029510000|2020-12-15 10:51:50|||||||||6931
1608029520000|2020-12-15 10:52:00|115.35|115.25|115.35|115.25|115.35|115.3|115.3|115.25|12395
1608029550000|2020-12-15 10:52:30||115.3||115.25||115.3||115.25|440
1608029560000|2020-12-15 10:52:40|115.4|115.3|115.4|115.3|115.45|115.4|115.4|115.3|13618
1608029570000|2020-12-15 10:52:50|||||||||179
1608029590000|2020-12-15 10:53:10||115.35||115.35||115.35||115.35|3122
1608029600000|2020-12-15 10:53:20|115.45||115.4||115.45||115.4||5946
1608029610000|2020-12-15 10:53:30|115.45||115.45||115.45||115.45||1650
1608029620000|2020-12-15 10:53:40|115.4|115.3|115.4|115.35|115.4|115.35|115.4|115.3|11679
1608029630000|2020-12-15 10:53:50|115.45||115.45||115.45||115.45||14989
1608029640000|2020-12-15 10:54:00|115.4|115.3|115.4|115.25|115.4|115.3|115.4|115.25|4974
1608029650000|2020-12-15 10:54:10||115.3||115.3||115.3||115.3|0
1608029660000|2020-12-15 10:54:20|115.35|115.25|115.35|115.2|115.35|115.25|115.35|115.2|4520
1608029670000|2020-12-15 10:54:30|115.3|115.25|115.35|115.25|115.35|115.25|115.3|115.2|725
1608029690000|2020-12-15 10:54:50|||||||||583
1608029700000|2020-12-15 10:55:00|115.4|115.3|115.4|115.3|115.4|115.3|115.35|115.25|3672
1608029720000|2020-12-15 10:55:20|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|1344
1608029740000|2020-12-15 10:55:40|||||||||6496
1608029750000|2020-12-15 10:55:50|115.4||115.45||115.45||115.4||7572
1608029760000|2020-12-15 10:56:00|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.25|0
1608029770000|2020-12-15 10:56:10|115.45||115.45||115.45||115.45||2566
1608029780000|2020-12-15 10:56:20||115.35||115.3||115.35||115.3|8784
1608029790000|2020-12-15 10:56:30||115.35||115.35||115.35||115.35|441
1608029800000|2020-12-15 10:56:40|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|17193
1608029810000|2020-12-15 10:56:50|115.55|115.45|115.55|115.4|115.55|115.5|115.5|115.4|4709
1608029820000|2020-12-15 10:57:00||115.45||115.45||115.45||115.45|0
1608029830000|2020-12-15 10:57:10|115.5|115.4|115.5|115.35|115.5|115.45|115.45|115.35|2371
1608029840000|2020-12-15 10:57:20||115.4||115.35||115.4||115.35|1500
1608029850000|2020-12-15 10:57:30|115.45|115.3|115.4|115.25|115.45|115.3|115.4|115.25|3031
1608029870000|2020-12-15 10:57:50||115.3||115.25||115.3||115.25|18
1608029880000|2020-12-15 10:58:00|||||||||9837
1608029890000|2020-12-15 10:58:10|115.45|115.3|115.45|115.3|115.5|115.4|115.45|115.3|18315
1608029920000|2020-12-15 10:58:40|115.4|115.25|115.35|115.25|115.4|115.25|115.35|115.25|3970
1608029940000|2020-12-15 10:59:00|||||||||5000
1608029950000|2020-12-15 10:59:10|||||||||1231
1608029970000|2020-12-15 10:59:30|||||||||17242
1608029980000|2020-12-15 10:59:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|3203
1608030000000|2020-12-15 11:00:00|115.35|115.25|115.4|115.3|115.4|115.3|115.35|115.25|130
1608030020000|2020-12-15 11:00:20|115.35|115.35|115.35|115.25|115.35|115.35|115.35|115.25|9366
1608030030000|2020-12-15 11:00:30|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|5595
1608030040000|2020-12-15 11:00:40||115.1||115.1||115.1||115.1|0
1608030050000|2020-12-15 11:00:50|||||||||1731
1608030060000|2020-12-15 11:01:00|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115.05|10667
1608030070000|2020-12-15 11:01:10|||||||||87772
1608030080000|2020-12-15 11:01:20|115.2|115|115.2|115.1|115.2|115.1|115.2|115|4499
1608030090000|2020-12-15 11:01:30|115.15||115.2||115.2||115.15||105
1608030100000|2020-12-15 11:01:40|115.15||115.15||115.15||115.15||949
1608030120000|2020-12-15 11:02:00|115.2||115.2||115.2||115.2||159
1608030130000|2020-12-15 11:02:10|115.25|115.15|115.2|115.15|115.25|115.15|115.2|115.15|0
1608030150000|2020-12-15 11:02:30|||||||||1225
1608030170000|2020-12-15 11:02:50|115.25|115.2|115.3|115.15|115.3|115.2|115.15|115.1|19986
1608030190000|2020-12-15 11:03:10|||||||||2171
1608030220000|2020-12-15 11:03:40|||||||||599
1608030230000|2020-12-15 11:03:50|||||||||4306
1608030250000|2020-12-15 11:04:10|115.25||115.25||115.25||115.25||230
1608030270000|2020-12-15 11:04:30|||||||||4339
1608030300000|2020-12-15 11:05:00|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|2818
1608030310000|2020-12-15 11:05:10|||||||||757
1608030320000|2020-12-15 11:05:20|115.1|115.1|115.1|115.05|115.1|115.1|115.1|115|2587
1608030340000|2020-12-15 11:05:40|115.05|115|115.05|115|115.05|115|115.05|114.95|8305
1608030360000|2020-12-15 11:06:00|115|114.95|114.95|114.8|115|115|114.9|114.8|29336
1608030370000|2020-12-15 11:06:10|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|80
1608030400000|2020-12-15 11:06:40|115|114.9|115.05|114.9|115.05|114.95|115|114.9|5083
1608030410000|2020-12-15 11:06:50|||||||||402
1608030420000|2020-12-15 11:07:00|115|114.85|115|114.9|115|114.9|114.95|114.85|4264
1608030430000|2020-12-15 11:07:10|114.95|114.85|115|114.85|115|114.9|114.95|114.85|4367
1608030440000|2020-12-15 11:07:20|114.95|114.9|114.95|114.85|115|114.9|114.95|114.85|3921
1608030450000|2020-12-15 11:07:30||114.8||114.85||114.85||114.8|855
1608030460000|2020-12-15 11:07:40||114.8||114.8||114.8||114.8|0
1608030480000|2020-12-15 11:08:00||114.85||114.85||114.85||114.85|1443
1608030490000|2020-12-15 11:08:10|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|17959
1608030500000|2020-12-15 11:08:20||114.75||114.8||114.8||114.75|6847
1608030510000|2020-12-15 11:08:30|114.95|114.75|114.95|114.8|114.95|114.8|114.95|114.75|18709
1608030540000|2020-12-15 11:09:00||114.85||114.85||114.9||114.85|5802
1608030550000|2020-12-15 11:09:10|||||||||2586
1608030560000|2020-12-15 11:09:20|114.9||114.9||114.9||114.9||202
1608030570000|2020-12-15 11:09:30|||||||||20026
1608030580000|2020-12-15 11:09:40|||||||||4326
1608030590000|2020-12-15 11:09:50|114.95||114.95||114.95||114.95||2855
1608030600000|2020-12-15 11:10:00|||||||||26653
1608030610000|2020-12-15 11:10:10|||||||||3455
1608030620000|2020-12-15 11:10:20|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|53973
1608030630000|2020-12-15 11:10:30|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|4610
1608030640000|2020-12-15 11:10:40|||||||||40476
1608030660000|2020-12-15 11:11:00|114.95||114.9||114.95||114.9||11681
1608030680000|2020-12-15 11:11:20|||||||||7041
1608030730000|2020-12-15 11:12:10|||||||||510
1608030740000|2020-12-15 11:12:20|||||||||4320
1608030790000|2020-12-15 11:13:10|||||||||97
1608030800000|2020-12-15 11:13:20|114.85|114.75|114.85|114.75|114.85|114.8|114.85|114.75|12554
1608030810000|2020-12-15 11:13:30|114.8|114.7|114.8|114.7|114.85|114.75|114.8|114.7|7913
1608030820000|2020-12-15 11:13:40|114.75||114.75||114.75||114.75||4174
1608030840000|2020-12-15 11:14:00|||||||||864
1608030850000|2020-12-15 11:14:10|||||||||5473
1608030910000|2020-12-15 11:15:10|||||||||1897
1608030930000|2020-12-15 11:15:30|114.8||114.8||114.8||114.75||14555
1608030940000|2020-12-15 11:15:40|114.75|114.65|114.75|114.65|114.75|114.65|114.7|114.65|27281
1608030960000|2020-12-15 11:16:00|114.7|114.7|114.75|114.7|114.75|114.7|114.7|114.7|3985
1608030970000|2020-12-15 11:16:10|114.8|114.65|114.8|114.7|114.8|114.7|114.75|114.65|6628
1608030990000|2020-12-15 11:16:30|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|5963
1608031000000|2020-12-15 11:16:40|||||||||381
1608031010000|2020-12-15 11:16:50|114.8|114.7|114.8|114.65|114.8|114.7|114.8|114.65|5224
1608031040000|2020-12-15 11:17:20|||||||||3000
1608031050000|2020-12-15 11:17:30|||||||||2590
1608031060000|2020-12-15 11:17:40||114.7||114.65||114.7||114.65|4662
1608031070000|2020-12-15 11:17:50|||||||||9112
1608031100000|2020-12-15 11:18:20|||||||||900
1608031110000|2020-12-15 11:18:30|114.75|114.7|114.7|114.6|114.75|114.7|114.7|114.6|12401
1608031120000|2020-12-15 11:18:40|||||||||4161
1608031130000|2020-12-15 11:18:50|||||||||3527
1608031160000|2020-12-15 11:19:20|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|7172
1608031180000|2020-12-15 11:19:40|||||||||8670
1608031200000|2020-12-15 11:20:00|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|8224
1608031210000|2020-12-15 11:20:10|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|7762
1608031230000|2020-12-15 11:20:30||114.5||114.55||114.55||114.5|3024
1608031240000|2020-12-15 11:20:40||114.5||114.55||114.55||114.5|754
1608031260000|2020-12-15 11:21:00|114.55|114.5|114.35|114.3|114.55|114.5|114.35|114.3|37988
1608031270000|2020-12-15 11:21:10|114.3|114.25|114.4|114.25|114.45|114.25|114.2|114.1|30267
1608031280000|2020-12-15 11:21:20|114.35|114.2|114.3|114.2|114.35|114.2|114.3|114.15|0
1608031290000|2020-12-15 11:21:30|||||||||863
1608031300000|2020-12-15 11:21:40|114.25|114.15|114.3|114.15|114.3|114.2|114.15|114.05|27357
1608031310000|2020-12-15 11:21:50|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.1|1
1608031320000|2020-12-15 11:22:00|114.2|114.15|114.25|114.15|114.25|114.2|114.2|114.1|2261
1608031350000|2020-12-15 11:22:30|||||||||678
1608031370000|2020-12-15 11:22:50||114.2||114.15||114.2||114.15|18217
1608031390000|2020-12-15 11:23:10|||||||||400
1608031410000|2020-12-15 11:23:30|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.05|3634
1608031420000|2020-12-15 11:23:40|||||||||2000
1608031430000|2020-12-15 11:23:50|114.25|114.15|114.35|114.3|114.45|114.3|114.25|114.15|33087
1608031440000|2020-12-15 11:24:00|114.4|114.35|114.75|114.6|114.75|114.6|114.4|114.35|77164
1608031450000|2020-12-15 11:24:10|114.7|114.65|114.65|114.5|114.7|114.65|114.65|114.5|6230
1608031470000|2020-12-15 11:24:30|114.6|114.45|114.6|114.45|114.6|114.45|114.55|114.45|3549
1608031480000|2020-12-15 11:24:40|114.55|114.4|114.55|114.4|114.55|114.4|114.5|114.4|4000
1608031500000|2020-12-15 11:25:00|114.5||114.5||114.5||114.5||599
1608031510000|2020-12-15 11:25:10|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.25|4534
1608031520000|2020-12-15 11:25:20|||||||||2294
1608031540000|2020-12-15 11:25:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|5319
1608031570000|2020-12-15 11:26:10|114.3|114.2|114.25|114.1|114.3|114.2|114.25|114.1|19740
1608031590000|2020-12-15 11:26:30||114.2||114.15||114.2||114.1|7651
1608031620000|2020-12-15 11:27:00||114.2||114.15||114.2||114.15|20771
1608031630000|2020-12-15 11:27:10||114.2||114.15||114.2||114.15|9590
1608031640000|2020-12-15 11:27:20|||||||||2726
1608031650000|2020-12-15 11:27:30|114.3|114.2|114.35|114.2|114.35|114.2|114.3|114.2|2951
1608031660000|2020-12-15 11:27:40|114.3||114.3||114.3||114.3||3
1608031670000|2020-12-15 11:27:50|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|3026
1608031680000|2020-12-15 11:28:00|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|44801
1608031690000|2020-12-15 11:28:10||114.1||114.15||114.15||114.1|0
1608031700000|2020-12-15 11:28:20||114.1||114.15||114.15||114.1|10
1608031710000|2020-12-15 11:28:30||114.2||114.2||114.2||114.2|2791
1608031730000|2020-12-15 11:28:50|114.3||114.25||114.3||114.25||13596
1608031740000|2020-12-15 11:29:00|114.3|114.25|114.15|114.05|114.3|114.25|114.1|114|33328
1608031750000|2020-12-15 11:29:10|||||||||3347
1608031760000|2020-12-15 11:29:20||114.1||114.1||114.1||114.1|4474
1608031770000|2020-12-15 11:29:30|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|18293
1608031780000|2020-12-15 11:29:40||114.05||114.05||114.05||114.05|2456
1608031790000|2020-12-15 11:29:50|114.1|114|113.95|113.8|114.1|114|113.8|113.7|194432
1608031800000|2020-12-15 11:30:00|||||||||7726
1608031810000|2020-12-15 11:30:10|||||||||1416
1608031820000|2020-12-15 11:30:20|114|113.85|113.95|113.8|114.05|113.95|113.95|113.8|31434
1608031830000|2020-12-15 11:30:30|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.7|8251
1608031840000|2020-12-15 11:30:40|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|13293
1608031850000|2020-12-15 11:30:50|114||114||114||114||4578
1608031860000|2020-12-15 11:31:00|||||||||2000
1608031870000|2020-12-15 11:31:10|113.95||113.95||113.95||113.95||2089
1608031880000|2020-12-15 11:31:20|113.85|113.8|113.8|113.7|113.85|113.8|113.8|113.7|5036
1608031890000|2020-12-15 11:31:30|113.85|113.75|113.9|113.75|113.95|113.75|113.85|113.75|45186
1608031900000|2020-12-15 11:31:40||113.8||113.75||113.8||113.75|1655
1608031910000|2020-12-15 11:31:50|||||||||5374
1608031920000|2020-12-15 11:32:00|||||||||10428
1608031930000|2020-12-15 11:32:10|113.85|113.8|113.85|113.75|113.9|113.85|113.85|113.75|8164
1608031940000|2020-12-15 11:32:20|||||||||4350
1608031950000|2020-12-15 11:32:30|113.9||113.9||113.9||113.85||0
1608031960000|2020-12-15 11:32:40|113.85|113.8|113.85|113.75|113.9|113.8|113.85|113.75|678
1608031970000|2020-12-15 11:32:50|||||||||1260
1608031980000|2020-12-15 11:33:00||113.8||113.75||113.8||113.75|1227
1608031990000|2020-12-15 11:33:10|||||||||2616
1608032000000|2020-12-15 11:33:20||113.8||113.75||113.8||113.75|997
1608032010000|2020-12-15 11:33:30|||||||||2229
1608032020000|2020-12-15 11:33:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|4278
1608032030000|2020-12-15 11:33:50|||||||||2099
1608032040000|2020-12-15 11:34:00|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|20479
1608032060000|2020-12-15 11:34:20|114|113.9|114|113.9|114|113.9|114|113.9|10
1608032070000|2020-12-15 11:34:30|113.95|113.85|113.95|113.85|114|113.9|113.95|113.85|6023
1608032080000|2020-12-15 11:34:40|114|113.9|114|113.9|114|113.9|113.95|113.85|25891
1608032090000|2020-12-15 11:34:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|0
1608032100000|2020-12-15 11:35:00|114.1|114|114.05|113.95|114.15|114.1|114|113.95|46514
1608032110000|2020-12-15 11:35:10|114|113.9|113.95|113.9|114|113.9|113.95|113.9|5390
1608032120000|2020-12-15 11:35:20|113.9|113.85|113.9|113.75|113.9|113.85|113.9|113.75|2743
1608032140000|2020-12-15 11:35:40|113.95|113.8|114|113.85|114|113.85|113.95|113.8|5787
1608032150000|2020-12-15 11:35:50||113.9||113.85||113.9||113.85|94
1608032160000|2020-12-15 11:36:00|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|2172
1608032170000|2020-12-15 11:36:10|114|113.85|113.95|113.85|114.05|113.85|113.95|113.85|20932
1608032180000|2020-12-15 11:36:20|114|113.9|114.05|113.9|114.05|113.95|113.95|113.85|42070
1608032190000|2020-12-15 11:36:30|||||||||3743
1608032200000|2020-12-15 11:36:40||113.95||113.95||113.95||113.9|440
1608032210000|2020-12-15 11:36:50|||||||||13948
1608032220000|2020-12-15 11:37:00|114.1|114|114.15|114.05|114.15|114.05|114.1|114|8850
1608032230000|2020-12-15 11:37:10||114||114.05||114.05||114|10080
1608032240000|2020-12-15 11:37:20||114.1||114.1||114.1||114.1|181
1608032250000|2020-12-15 11:37:30|114.2||114.15||114.2||114.15||2615
1608032260000|2020-12-15 11:37:40|114.2||114.15||114.2||114.15||1741
1608032270000|2020-12-15 11:37:50||114.05||114.05||114.05||114|2193
1608032300000|2020-12-15 11:38:20|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.05|8499
1608032310000|2020-12-15 11:38:30|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.05|5481
1608032320000|2020-12-15 11:38:40|114.15|114.1|114|113.9|114.15|114.1|114|113.9|23050
1608032330000|2020-12-15 11:38:50|||||||||437
1608032340000|2020-12-15 11:39:00|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.8|2184
1608032350000|2020-12-15 11:39:10|113.95|113.9|114|113.85|114|113.95|113.95|113.85|1864
1608032360000|2020-12-15 11:39:20|113.95|113.8|113.95|113.85|113.95|113.85|113.95|113.8|5000
1608032370000|2020-12-15 11:39:30|113.9|113.8|113.8|113.65|113.9|113.8|113.8|113.65|10501
1608032380000|2020-12-15 11:39:40|113.75|113.7|113.85|113.7|113.85|113.75|113.75|113.7|21419
1608032390000|2020-12-15 11:39:50|113.8|113.65|113.8|113.65|113.8|113.7|113.8|113.65|1837
1608032430000|2020-12-15 11:40:30|||||||||7623
1608032450000|2020-12-15 11:40:50|113.75|113.7|113.75|113.65|113.75|113.75|113.75|113.65|40128
1608032460000|2020-12-15 11:41:00|||||||||28992
1608032470000|2020-12-15 11:41:10|113.8|113.7|113.85|113.7|113.85|113.75|113.75|113.7|24679
1608032480000|2020-12-15 11:41:20|113.9|113.9|113.9|113.8|113.95|113.9|113.9|113.7|41085
1608032490000|2020-12-15 11:41:30|113.95|113.75|113.95|113.85|113.95|113.9|113.9|113.75|5246
1608032500000|2020-12-15 11:41:40|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.8|12045
1608032510000|2020-12-15 11:41:50|113.95|113.85|113.9|113.85|113.95|113.9|113.9|113.85|8754
1608032520000|2020-12-15 11:42:00|||||||||5000
1608032530000|2020-12-15 11:42:10||113.8||113.8||113.8||113.8|3754
1608032550000|2020-12-15 11:42:30|||||||||3000
1608032570000|2020-12-15 11:42:50|113.85|113.75|113.85|113.7|113.9|113.8|113.8|113.7|14801
1608032580000|2020-12-15 11:43:00|||||||||17081
1608032590000|2020-12-15 11:43:10|113.9|113.75|113.9|113.8|113.9|113.8|113.9|113.75|22079
1608032600000|2020-12-15 11:43:20||113.75||113.8||113.8||113.75|22
1608032620000|2020-12-15 11:43:40|||||||||7
1608032630000|2020-12-15 11:43:50|113.85|113.75|113.85|113.7|113.85|113.8|113.8|113.7|15156
1608032640000|2020-12-15 11:44:00||113.8||113.8||113.8||113.8|76
1608032650000|2020-12-15 11:44:10|113.9||113.9||113.9||113.9||6081
1608032660000|2020-12-15 11:44:20|113.85|113.75|113.85|113.7|113.85|113.75|113.85|113.7|30576
1608032670000|2020-12-15 11:44:30|113.9|113.75|113.85|113.8|113.9|113.8|113.85|113.75|169
1608032680000|2020-12-15 11:44:40||113.75||113.7||113.75||113.7|14025
1608032690000|2020-12-15 11:44:50|||||||||8728
1608032710000|2020-12-15 11:45:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.75|514
1608032720000|2020-12-15 11:45:20||113.75||113.8||113.8||113.75|14733
1608032730000|2020-12-15 11:45:30|||||||||19700
1608032740000|2020-12-15 11:45:40||113.85||113.8||113.85||113.8|3795
1608032750000|2020-12-15 11:45:50|113.95|113.9|114|113.9|114|113.9|113.95|113.85|6910
1608032760000|2020-12-15 11:46:00|113.95|113.85|113.95|113.8|113.95|113.9|113.95|113.8|2000
1608032770000|2020-12-15 11:46:10||113.9||113.8||113.9||113.8|119
1608032790000|2020-12-15 11:46:30|113.9||113.9||113.9||113.9||25494
1608032800000|2020-12-15 11:46:40|113.95|113.85|113.95|113.85|114|113.95|113.9|113.8|29000
1608032810000|2020-12-15 11:46:50|113.9|113.8|113.9|113.8|114|113.9|113.9|113.8|11405
1608032820000|2020-12-15 11:47:00|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|25318
1608032830000|2020-12-15 11:47:10|113.9|113.7|113.95|113.85|113.95|113.85|113.9|113.7|20438
1608032860000|2020-12-15 11:47:40|||||||||1500
1608032880000|2020-12-15 11:48:00|||||||||863
1608032890000|2020-12-15 11:48:10|114|113.9|114|113.9|114|113.9|113.95|113.9|39669
1608032900000|2020-12-15 11:48:20|114.05|113.95|114.1|114|114.1|114|114.05|113.95|13905
1608032910000|2020-12-15 11:48:30|114.15|113.95|114.15|114|114.15|114.05|114.15|113.95|2279
1608032920000|2020-12-15 11:48:40||114.05||114.05||114.05||114.05|0
1608032930000|2020-12-15 11:48:50|114.2|114.1|114.1|114|114.2|114.1|114.1|113.95|14844
1608032940000|2020-12-15 11:49:00||113.95||114||114||113.95|4713
1608032950000|2020-12-15 11:49:10|114.15|114.05|114.15|114.05|114.25|114.15|114.15|114|33675
1608032960000|2020-12-15 11:49:20|114.1|114|114.1|114|114.1|114|114.05|113.95|50900
1608032970000|2020-12-15 11:49:30|114.15|114.05|114.1|114.05|114.15|114.05|114.1|114|3879
1608032980000|2020-12-15 11:49:40|114.05|114|114.1|114.05|114.15|114.05|114.05|113.95|66903
1608032990000|2020-12-15 11:49:50|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|1907
1608033000000|2020-12-15 11:50:00|114.1|114.05|114.1|114|114.15|114.05|114.1|114|12749
1608033010000|2020-12-15 11:50:10|114.15|113.95|114.1|113.95|114.15|113.95|114.1|113.95|0
1608033020000|2020-12-15 11:50:20||114||113.95||114||113.95|4379
1608033030000|2020-12-15 11:50:30|114.05||114.05||114.1||114.05||44410
1608033040000|2020-12-15 11:50:40|114.1|114.1|114.15|114.1|114.15|114.1|114.1|114|34668
1608033050000|2020-12-15 11:50:50||114.05||114.1||114.1||114|9016
1608033060000|2020-12-15 11:51:00||114.05||114.1||114.1||114.05|19364
1608033070000|2020-12-15 11:51:10|114.1|114.05|114.1|113.95|114.1|114.1|114.1|113.95|1636
1608033080000|2020-12-15 11:51:20|114.15|114|114.15|114.05|114.15|114.05|114.15|114|12021
1608033090000|2020-12-15 11:51:30|||||||||988
1608033110000|2020-12-15 11:51:50|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|3036
1608033120000|2020-12-15 11:52:00|114.15||114.2||114.2||114.15||511
1608033140000|2020-12-15 11:52:20|||||||||1200
1608033150000|2020-12-15 11:52:30|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.1|10907
1608033160000|2020-12-15 11:52:40|114.35|114.25|114.45|114.35|114.5|114.4|114.3|114.25|23629
1608033170000|2020-12-15 11:52:50||114.4||114.35||114.4||114.35|2046
1608033190000|2020-12-15 11:53:10|114.5|114.4|114.6|114.55|114.6|114.55|114.5|114.4|8675
1608033200000|2020-12-15 11:53:20||114.5||114.55||114.55||114.5|2298
1608033210000|2020-12-15 11:53:30||114.5||114.55||114.55||114.5|1210
1608033220000|2020-12-15 11:53:40|114.55|114.5|114.7|114.6|114.7|114.6|114.5|114.4|24539
1608033230000|2020-12-15 11:53:50|||||||||19167
1608033250000|2020-12-15 11:54:10|114.65|114.65|114.7|114.6|114.7|114.65|114.65|114.55|2941
1608033260000|2020-12-15 11:54:20|114.75|114.65|114.8|114.7|114.8|114.7|114.75|114.65|7224
1608033270000|2020-12-15 11:54:30|||||||||5900
1608033280000|2020-12-15 11:54:40|114.85||114.8||114.85||114.8||1686
1608033300000|2020-12-15 11:55:00|114.75|114.65|114.85|114.75|114.85|114.8|114.75|114.65|16013
1608033310000|2020-12-15 11:55:10|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|870
1608033330000|2020-12-15 11:55:30|114.85||114.9||114.9||114.85||467
1608033340000|2020-12-15 11:55:40|||||||||4358
1608033350000|2020-12-15 11:55:50||114.85||114.85||114.85||114.8|5801
1608033360000|2020-12-15 11:56:00|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|4353
1608033370000|2020-12-15 11:56:10|115||114.95||115||114.95||0
1608033380000|2020-12-15 11:56:20|115|114.85|114.95|114.85|115|114.95|114.95|114.85|33002
1608033390000|2020-12-15 11:56:30|115|114.9|114.95|114.85|115|114.9|114.95|114.85|2000
1608033400000|2020-12-15 11:56:40|||||||||17298
1608033410000|2020-12-15 11:56:50|114.9|114.8|115|114.9|115|114.95|114.75|114.65|58432
1608033420000|2020-12-15 11:57:00|114.95|114.85|114.95|114.8|115|114.9|114.95|114.8|13989
1608033430000|2020-12-15 11:57:10|114.9|114.75|114.85|114.75|114.9|114.75|114.85|114.75|2483
1608033440000|2020-12-15 11:57:20|114.8|114.7|114.85|114.75|114.85|114.75|114.75|114.7|11190
1608033450000|2020-12-15 11:57:30|114.8||114.85||114.85||114.8||712
1608033470000|2020-12-15 11:57:50|||||||||2877
1608033510000|2020-12-15 11:58:30|114.8|114.7|114.75|114.65|114.8|114.75|114.75|114.65|12677
1608033520000|2020-12-15 11:58:40|114.7|114.6|114.75|114.6|114.75|114.6|114.7|114.6|3861
1608033530000|2020-12-15 11:58:50|114.7|114.65|114.65|114.55|114.7|114.65|114.65|114.55|2000
1608033540000|2020-12-15 11:59:00|114.55|114.5|114.7|114.55|114.7|114.55|114.55|114.45|9930
1608033550000|2020-12-15 11:59:10|114.65|114.5|114.65|114.55|114.65|114.55|114.65|114.5|285
1608033560000|2020-12-15 11:59:20|114.7||114.65||114.7||114.65||2431
1608033570000|2020-12-15 11:59:30|114.7|114.6|114.8|114.65|114.8|114.65|114.7|114.6|17862
1608033580000|2020-12-15 11:59:40|114.75|114.7|114.75|114.65|114.8|114.7|114.75|114.65|2000
1608033590000|2020-12-15 11:59:50||114.7||114.65||114.7||114.65|4178
1608033600000|2020-12-15 12:00:00|114.8|114.7|114.75|114.7|114.8|114.7|114.75|114.7|490
1608033610000|2020-12-15 12:00:10|114.8||114.8||114.8||114.8||21495
1608033620000|2020-12-15 12:00:20|||||||||6495
1608033630000|2020-12-15 12:00:30|114.85|114.8|114.85|114.7|114.9|114.8|114.85|114.7|11937
1608033640000|2020-12-15 12:00:40|114.8|114.65|114.8|114.7|114.8|114.7|114.8|114.65|5000
1608033650000|2020-12-15 12:00:50|114.75|114.65|114.75|114.7|114.75|114.7|114.75|114.65|102
1608033660000|2020-12-15 12:01:00||114.65||114.65||114.65||114.65|6330
1608033680000|2020-12-15 12:01:20||114.7||114.65||114.7||114.65|9506
1608033690000|2020-12-15 12:01:30||114.7||114.7||114.7||114.7|775
1608033700000|2020-12-15 12:01:40|114.8||114.85||114.85||114.8||18141
1608033710000|2020-12-15 12:01:50|114.9|114.85|114.9|114.8|114.9|114.85|114.85|114.7|12097
1608033720000|2020-12-15 12:02:00|114.95|114.85|114.9|114.8|114.95|114.85|114.9|114.8|2833
1608033730000|2020-12-15 12:02:10|||||||||2305
1608033740000|2020-12-15 12:02:20|114.95|114.85|114.95|114.8|115|114.9|114.9|114.8|7569
1608033750000|2020-12-15 12:02:30|||||||||707
1608033760000|2020-12-15 12:02:40|114.9||114.95||114.95||114.9||54
1608033770000|2020-12-15 12:02:50|114.9||114.9||114.9||114.9||0
1608033780000|2020-12-15 12:03:00|114.85|114.75|114.85|114.7|114.85|114.75|114.85|114.7|9065
1608033800000|2020-12-15 12:03:20|114.9|114.75|114.9|114.8|114.95|114.8|114.9|114.75|2050
1608033810000|2020-12-15 12:03:30|114.95|114.9|115|114.9|115|114.9|114.95|114.9|4450
1608033840000|2020-12-15 12:04:00|114.95||115||115||114.95||1412
1608033850000|2020-12-15 12:04:10||114.95||114.95||114.95||114.95|400
1608033860000|2020-12-15 12:04:20|115.05|115|115.1|115|115.1|115.05|115.05|114.95|33498
1608033870000|2020-12-15 12:04:30|115.15|115.05|115.5|115.35|115.6|115.5|115.15|115.05|144003
1608033880000|2020-12-15 12:04:40|115.45|115.3|115.5|115.45|115.55|115.45|115.4|115.3|10781
1608033890000|2020-12-15 12:04:50|115.55||115.55||115.55||115.55||1919
1608033900000|2020-12-15 12:05:00|115.6|115.5|115.6|115.45|115.6|115.55|115.6|115.45|9875
1608033910000|2020-12-15 12:05:10|115.65|115.55|115.65|115.55|115.65|115.55|115.6|115.45|15267
1608033920000|2020-12-15 12:05:20|115.7|115.6|115.7|115.6|115.7|115.65|115.7|115.6|5203
1608033930000|2020-12-15 12:05:30|115.75|115.65|115.85|115.75|115.85|115.8|115.75|115.65|35764
1608033940000|2020-12-15 12:05:40||115.8||115.75||115.8||115.75|3645
1608033950000|2020-12-15 12:05:50||115.8||115.75||115.8||115.75|5689
1608033970000|2020-12-15 12:06:10|115.8|115.7|115.7|115.55|115.8|115.7|115.65|115.5|19860
1608033980000|2020-12-15 12:06:20||115.5||115.5||115.5||115.45|2574
1608033990000|2020-12-15 12:06:30|||||||||2726
1608034000000|2020-12-15 12:06:40|||||||||5000
1608034020000|2020-12-15 12:07:00||115.55||115.5||115.55||115.5|2716
1608034030000|2020-12-15 12:07:10||115.55||115.55||115.55||115.55|0
1608034040000|2020-12-15 12:07:20|115.65|115.5|115.6|115.45|115.65|115.5|115.6|115.35|3604
1608034050000|2020-12-15 12:07:30|115.55|115.4|115.4|115.15|115.55|115.4|115.4|115.15|8420
1608034090000|2020-12-15 12:08:10|||||||||1566
1608034100000|2020-12-15 12:08:20||115.2||115.2||115.2||115.2|865
1608034110000|2020-12-15 12:08:30||115.15||115.15||115.15||115.15|0
1608034130000|2020-12-15 12:08:50||115.2||115.2||115.2||115.2|1581
1608034140000|2020-12-15 12:09:00|115.2|115.15|115.15|115|115.2|115.15|115.15|114.95|15226
1608034150000|2020-12-15 12:09:10|115.1|114.95|115.15|114.95|115.2|115.15|115.05|114.95|22699
1608034160000|2020-12-15 12:09:20|115.1|115|115.1|115|115.1|115|115.1|115|11110
1608034170000|2020-12-15 12:09:30|115.05|114.95|114.7|114.55|115.05|114.95|114.6|114.5|88604
1608034180000|2020-12-15 12:09:40|114.65||114.65||114.7||114.65||2020
1608034190000|2020-12-15 12:09:50|114.7|114.6|114.85|114.65|114.85|114.65|114.6|114.55|13717
1608034200000|2020-12-15 12:10:00|114.8||114.8||114.8||114.8||20409
1608034210000|2020-12-15 12:10:10|114.75|114.6|114.95|114.85|114.95|114.85|114.75|114.6|5524
1608034220000|2020-12-15 12:10:20|115|114.75|115.1|114.95|115.1|114.95|115|114.75|9952
1608034230000|2020-12-15 12:10:30|115.05|114.9|114.9|114.75|115.05|114.9|114.85|114.7|4534
1608034240000|2020-12-15 12:10:40|114.95|114.8|115.05|114.85|115.05|114.85|114.95|114.8|10
1608034260000|2020-12-15 12:11:00|115||115||115||115||5898
1608034290000|2020-12-15 12:11:30|||||||||2926
1608034320000|2020-12-15 12:12:00|||||||||427
1608034330000|2020-12-15 12:12:10|114.95|114.8|114.95|114.8|114.95|114.85|114.9|114.8|4403
1608034340000|2020-12-15 12:12:20|114.9|114.75|114.9|114.75|114.95|114.8|114.9|114.75|0
1608034360000|2020-12-15 12:12:40|114.95||114.95||114.95||114.95||40
1608034380000|2020-12-15 12:13:00|114.9||114.9||114.9||114.9||0
1608034400000|2020-12-15 12:13:20|||||||||5000
1608034410000|2020-12-15 12:13:30|||||||||1289
1608034420000|2020-12-15 12:13:40|114.95|114.9|115.15|115|115.15|115|114.95|114.8|12325
1608034440000|2020-12-15 12:14:00|115.1|114.95|115.2|115.1|115.35|115.25|115|114.9|102075
1608034450000|2020-12-15 12:14:10|115.15|115.05|115.15|114.95|115.2|115.1|115.15|114.95|7657
1608034460000|2020-12-15 12:14:20|||||||||4311
1608034470000|2020-12-15 12:14:30|115.2|115|115.25|115.05|115.25|115.15|115.2|115|29063
1608034480000|2020-12-15 12:14:40|115.3|115.1|115.3|115.15|115.3|115.15|115.3|115.1|800
1608034490000|2020-12-15 12:14:50|||||||||2584
1608034500000|2020-12-15 12:15:00|115.25|115.1|115.25|115.05|115.25|115.1|115.25|115.05|4175
1608034530000|2020-12-15 12:15:30||115.1||115.1||115.1||115.1|151
1608034560000|2020-12-15 12:16:00|115.2|115.05|115.15|115|115.2|115.05|115.15|115|5754
1608034580000|2020-12-15 12:16:20|||||||||17388
1608034590000|2020-12-15 12:16:30|115.1|114.95|115.05|115|115.1|115|114.95|114.85|12804
1608034600000|2020-12-15 12:16:40|115.1|115.05|115.1|115|115.1|115.05|115.1|115|2311
1608034610000|2020-12-15 12:16:50|||||||||226
1608034630000|2020-12-15 12:17:10|||||||||868
1608034650000|2020-12-15 12:17:30|||||||||434
1608034700000|2020-12-15 12:18:20|||||||||3770
1608034710000|2020-12-15 12:18:30|||||||||7079
1608034730000|2020-12-15 12:18:50|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.9|3093
1608034760000|2020-12-15 12:19:20||115||115||115||115|8555
1608034780000|2020-12-15 12:19:40|115.1|115.05|115.25|115.1|115.25|115.1|115.1|115|29961
1608034790000|2020-12-15 12:19:50|115.2||115.2||115.2||115.2||0
1608034800000|2020-12-15 12:20:00|115.15|115.05|115.15|115|115.15|115.05|115.15|115|98984
1608034810000|2020-12-15 12:20:10|115.2|115.05|115.15|115|115.2|115.05|115.15|115|50
1608034820000|2020-12-15 12:20:20|115.2|115.25|115.3|115.15|115.3|115.25|115.2|115.05|48189
1608034830000|2020-12-15 12:20:30|115.25|115.3|115.4|115.3|115.4|115.3|115.25|115.2|20101
1608034840000|2020-12-15 12:20:40|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|1764
1608034850000|2020-12-15 12:20:50|115.45|115.3|115.4|115.25|115.45|115.3|115.4|115.25|5921
1608034860000|2020-12-15 12:21:00|115.35|115.2|115.3|115.15|115.35|115.2|115.3|115.15|3805
1608034880000|2020-12-15 12:21:20|115.25|115.1|115.3|115.15|115.3|115.15|115.25|115.1|1176
1608034890000|2020-12-15 12:21:30|115.25|115.1|115.2|115.05|115.25|115.1|115.2|115.05|10
1608034910000|2020-12-15 12:21:50|115.25||115.2||115.25||115.2||21
1608034930000|2020-12-15 12:22:10|115.25|115.1|115.35|115.25|115.45|115.4|115.25|115.1|23036
1608034960000|2020-12-15 12:22:40||115.2||115.2||115.3||115.2|5109
1608034970000|2020-12-15 12:22:50|115.3|115.15|115.3|115.2|115.3|115.2|115.3|115.15|0
1608034990000|2020-12-15 12:23:10|||||||||17349
1608035000000|2020-12-15 12:23:20|||||||||3175
1608035020000|2020-12-15 12:23:40|||||||||854
1608035040000|2020-12-15 12:24:00|||||||||76
1608035050000|2020-12-15 12:24:10|||||||||2146
1608035080000|2020-12-15 12:24:40|||||||||2602
1608035100000|2020-12-15 12:25:00|||||||||1719
1608035120000|2020-12-15 12:25:20|115.25|115.15|115.1|115|115.3|115.25|115.1|115|17714
1608035130000|2020-12-15 12:25:30|115.15|114.95|115.1|115|115.15|115|115.1|114.95|5204
1608035140000|2020-12-15 12:25:40|115.05|114.95|115.05|114.9|115.05|114.95|115.05|114.9|4408
1608035160000|2020-12-15 12:26:00|115|114.85|114.9|114.85|115.05|114.85|114.9|114.85|7356
1608035170000|2020-12-15 12:26:10|114.85|114.8|114.85|114.7|114.85|114.8|114.85|114.7|3220
1608035180000|2020-12-15 12:26:20||114.75||114.7||114.75||114.7|1812
1608035190000|2020-12-15 12:26:30|114.8|114.65|114.8|114.65|114.8|114.65|114.8|114.65|1033
1608035200000|2020-12-15 12:26:40|114.75|114.7|114.75|114.65|114.8|114.7|114.75|114.6|4012
1608035210000|2020-12-15 12:26:50|114.8|114.7|114.75|114.6|114.8|114.7|114.75|114.6|10208
1608035230000|2020-12-15 12:27:10|||||||||20000
1608035250000|2020-12-15 12:27:30||114.65||114.65||114.65||114.65|906
1608035260000|2020-12-15 12:27:40|||||||||1000
1608035270000|2020-12-15 12:27:50||114.6||114.6||114.6||114.6|250
1608035280000|2020-12-15 12:28:00||114.65||114.65||114.65||114.65|10
1608035290000|2020-12-15 12:28:10||114.7||114.65||114.7||114.65|1
1608035300000|2020-12-15 12:28:20|114.8|114.7|114.9|114.75|114.9|114.75|114.8|114.7|7604
1608035310000|2020-12-15 12:28:30||114.8||114.75||114.8||114.75|0
1608035320000|2020-12-15 12:28:40||114.8||114.8||114.8||114.8|503
1608035350000|2020-12-15 12:29:10|114.85|114.75|115.15|115|115.2|115.15|114.85|114.75|47346
1608035360000|2020-12-15 12:29:20|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|8345
1608035370000|2020-12-15 12:29:30|115.1|115|115.15|115.05|115.15|115.05|115.1|115|5956
1608035380000|2020-12-15 12:29:40|115.1|115|115.1|114.95|115.15|115|115.05|114.9|9707
1608035390000|2020-12-15 12:29:50||115||114.95||115||114.95|2000
1608035400000|2020-12-15 12:30:00|115.05|115|115.05|114.95|115.05|115|115.05|114.95|130
1608035420000|2020-12-15 12:30:20|115|114.9|115|114.9|115|114.9|115|114.9|10031
1608035430000|2020-12-15 12:30:30|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|0
1608035440000|2020-12-15 12:30:40||115||114.95||115||114.95|2000
1608035470000|2020-12-15 12:31:10|115|114.9|115|114.85|115|114.95|115|114.85|23427
1608035480000|2020-12-15 12:31:20|||||||||2400
1608035490000|2020-12-15 12:31:30|115.05|114.9|115.05|114.9|115.05|114.9|115.05|114.9|20
1608035500000|2020-12-15 12:31:40|115|114.85|115|114.9|115|114.9|115|114.85|0
1608035520000|2020-12-15 12:32:00||114.85||114.85||114.85||114.85|1630
1608035530000|2020-12-15 12:32:10||114.9||114.9||114.9||114.9|86
1608035570000|2020-12-15 12:32:50|||||||||854
1608035600000|2020-12-15 12:33:20|115.05|114.95|115|114.9|115.15|115.05|115|114.9|22602
1608035630000|2020-12-15 12:33:50|||||||||88
1608035640000|2020-12-15 12:34:00|||||||||419
1608035650000|2020-12-15 12:34:10|114.95|114.95|114.95|114.85|114.95|114.95|114.95|114.85|16554
1608035660000|2020-12-15 12:34:20|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|22847
1608035670000|2020-12-15 12:34:30|||||||||129
1608035680000|2020-12-15 12:34:40|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.7|16447
1608035690000|2020-12-15 12:34:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|3945
1608035700000|2020-12-15 12:35:00|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.7|1003
1608035710000|2020-12-15 12:35:10|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|0
1608035720000|2020-12-15 12:35:20|114.9|114.8|115|114.9|115.05|115|114.9|114.8|20116
1608035730000|2020-12-15 12:35:30|115.05|114.95|115.25|115.15|115.3|115.2|115.05|114.95|28175
1608035740000|2020-12-15 12:35:40||115.1||115.05||115.1||115.05|0
1608035750000|2020-12-15 12:35:50|||||||||10000
1608035760000|2020-12-15 12:36:00||115.1||115.15||115.15||115.1|888
1608035770000|2020-12-15 12:36:10||115.2||115.2||115.2||115.2|11151
1608035780000|2020-12-15 12:36:20|115.2|115.15|115.25|115.1|115.25|115.15|115.2|115.1|1816
1608035790000|2020-12-15 12:36:30|115.2||115.2||115.2||115.2||0
1608035800000|2020-12-15 12:36:40||115.05||115.05||115.05||115.05|2689
1608035810000|2020-12-15 12:36:50|||||||||3781
1608035820000|2020-12-15 12:37:00|115.15|115|115.1|115|115.15|115.05|115.1|115|5839
1608035830000|2020-12-15 12:37:10|115.15|115.05|115.25|115.15|115.25|115.15|115.15|115.05|4950
1608035850000|2020-12-15 12:37:30|115.3||115.3||115.3||115.3||687
1608035860000|2020-12-15 12:37:40|115.35|115.2|115.3|115.2|115.35|115.25|115.3|115.2|6276
1608035870000|2020-12-15 12:37:50|115.35|115.25|115.4|115.3|115.45|115.3|115.35|115.25|10128
1608035880000|2020-12-15 12:38:00|115.45|115.35|115.5|115.4|115.5|115.4|115.45|115.35|2010
1608035890000|2020-12-15 12:38:10|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|0
1608035900000|2020-12-15 12:38:20|||||||||1000
1608035910000|2020-12-15 12:38:30|115.6||115.6||115.6||115.6||3173
1608035940000|2020-12-15 12:39:00|115.55|115.5|115.55|115.45|115.55|115.5|115.5|115.4|10956
1608035950000|2020-12-15 12:39:10|115.5|115.4|115.45|115.35|115.5|115.4|115.45|115.35|6237
1608035960000|2020-12-15 12:39:20|115.4|115.3|115.4|115.25|115.45|115.3|115.35|115.25|2221
1608035980000|2020-12-15 12:39:40|115.35|115.2|115.35|115.2|115.35|115.2|115.35|115.2|3375
1608035990000|2020-12-15 12:39:50||115.25||115.25||115.25||115.25|0
1608036000000|2020-12-15 12:40:00|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|2580
1608036040000|2020-12-15 12:40:40|||||||||2087
1608036060000|2020-12-15 12:41:00|||||||||12932
1608036110000|2020-12-15 12:41:50|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|1275
1608036120000|2020-12-15 12:42:00|115.35||115.3||115.35||115.3||0
1608036130000|2020-12-15 12:42:10|||||||||1975
1608036140000|2020-12-15 12:42:20|115.35|115.3|115.3|115.2|115.35|115.3|115.3|115.2|10043
1608036150000|2020-12-15 12:42:30|115.35||115.3||115.35||115.3||0
1608036160000|2020-12-15 12:42:40|||||||||8615
1608036170000|2020-12-15 12:42:50|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|5973
1608036180000|2020-12-15 12:43:00||115.25||115.2||115.25||115.2|2264
1608036190000|2020-12-15 12:43:10|115.35|115.25|115.4|115.3|115.4|115.3|115.3|115.2|18621
1608036200000|2020-12-15 12:43:20||115.35||115.3||115.35||115.3|28651
1608036210000|2020-12-15 12:43:30|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|6428
1608036220000|2020-12-15 12:43:40||115.3||115.3||115.3||115.3|1346
1608036250000|2020-12-15 12:44:10|||||||||27914
1608036290000|2020-12-15 12:44:50|115.3|115.25|115.3|115.2|115.3|115.25|115.25|115.15|57564
1608036300000|2020-12-15 12:45:00|||||||||10000
1608036310000|2020-12-15 12:45:10|||||||||26463
1608036320000|2020-12-15 12:45:20||115.25||115.2||115.25||115.2|2330
1608036330000|2020-12-15 12:45:30|115.25|115.15|115.2|115.05|115.3|115.2|115.2|115.05|74126
1608036340000|2020-12-15 12:45:40|115.15|115|115.1|115|115.15|115|115.1|115|721
1608036360000|2020-12-15 12:46:00|115.05|114.95|114.95|114.85|115.05|114.95|114.95|114.85|15029
1608036380000|2020-12-15 12:46:20|114.9|114.8|114.55|114.45|114.9|114.8|114.55|114.45|50954
1608036390000|2020-12-15 12:46:30|114.6|114.5|114.55|114.45|114.6|114.5|114.5|114.45|3878
1608036400000|2020-12-15 12:46:40|114.6|114.5|114.6|114.5|114.65|114.5|114.55|114.5|8411
1608036410000|2020-12-15 12:46:50|114.65||114.6||114.65||114.6||0
1608036420000|2020-12-15 12:47:00|114.65|114.55|114.9|114.7|114.9|114.7|114.65|114.55|13284
1608036430000|2020-12-15 12:47:10|114.85|114.65|114.8|114.6|114.85|114.7|114.7|114.6|16763
1608036440000|2020-12-15 12:47:20|114.75|114.55|114.7|114.5|114.75|114.6|114.7|114.5|4200
1608036450000|2020-12-15 12:47:30|||||||||1825
1608036460000|2020-12-15 12:47:40|114.65||114.65||114.65||114.65||2708
1608036480000|2020-12-15 12:48:00|114.6|114.45|114.3|114.15|114.6|114.45|114.05|113.95|143747
1608036490000|2020-12-15 12:48:10|114.35|114.2|114.3|114.15|114.35|114.2|114.3|114.15|2000
1608036500000|2020-12-15 12:48:20|114.35|114.2|114.35|114.2|114.4|114.2|114.35|114.2|5098
1608036520000|2020-12-15 12:48:40|114.25|114.1|114.25|114.1|114.35|114.1|114.25|114.05|4460
1608036530000|2020-12-15 12:48:50||114.05||114||114.05||114|14022
1608036550000|2020-12-15 12:49:10|114.2||114.15||114.2||114.15||361
1608036570000|2020-12-15 12:49:30|114.1|114.05|114.2|114|114.25|114.15|114.1|114|29299
1608036580000|2020-12-15 12:49:40|114.15||114.15||114.15||114.15||4368
1608036590000|2020-12-15 12:49:50|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114|9500
1608036600000|2020-12-15 12:50:00|114.1|114|114.1|113.9|114.15|114.05|114.05|113.9|47388
1608036610000|2020-12-15 12:50:10|114.05|113.95|113.9|113.8|114.05|113.95|113.9|113.75|26292
1608036620000|2020-12-15 12:50:20||113.75||113.8||113.8||113.75|0
1608036630000|2020-12-15 12:50:30|113.85|113.75|113.85|113.7|113.85|113.75|113.8|113.7|3600
1608036640000|2020-12-15 12:50:40|113.9|113.75|113.85|113.7|113.9|113.8|113.85|113.7|3653
1608036650000|2020-12-15 12:50:50||113.75||113.75||113.75||113.75|133
1608036660000|2020-12-15 12:51:00||113.7||113.7||113.75||113.7|10
1608036680000|2020-12-15 12:51:20|113.8||113.8||113.8||113.8||1202
1608036690000|2020-12-15 12:51:30|113.75|113.65|113.65|113.6|113.75|113.65|113.65|113.55|18544
1608036700000|2020-12-15 12:51:40|113.55|113.55|113.4|113.3|113.55|113.55|113.4|113.3|88815
1608036710000|2020-12-15 12:51:50|113.45|113.35|113.6|113.5|113.6|113.5|113.45|113.35|39465
1608036720000|2020-12-15 12:52:00|113.55|113.45|113.55|113.4|113.6|113.5|113.55|113.4|24435
1608036730000|2020-12-15 12:52:10||113.35||113.4||113.4||113.35|24699
1608036740000|2020-12-15 12:52:20|113.45|113.35|113.35|113.2|113.45|113.35|113.3|113.2|40174
1608036750000|2020-12-15 12:52:30|113.3|113.25|113.55|113.35|113.55|113.35|113.3|113.2|23157
1608036760000|2020-12-15 12:52:40||113.3||113.35||113.35||113.3|100
1608036780000|2020-12-15 12:53:00||113.3||113.3||113.3||113.3|6199
1608036790000|2020-12-15 12:53:10|||||||||2000
1608036800000|2020-12-15 12:53:20||113.35||113.35||113.35||113.35|43398
1608036810000|2020-12-15 12:53:30|113.5|113.6|113.8|113.6|113.85|113.65|113.5|113.4|31850
1608036820000|2020-12-15 12:53:40|113.75|113.55|113.7|113.5|113.75|113.6|113.7|113.5|18112
1608036830000|2020-12-15 12:53:50||113.55||113.5||113.55||113.5|9312
1608036840000|2020-12-15 12:54:00|113.75|113.55|113.75|113.65|113.8|113.7|113.7|113.55|19778
1608036850000|2020-12-15 12:54:10|||||||||28661
1608036860000|2020-12-15 12:54:20|||||||||211
1608036880000|2020-12-15 12:54:40|113.8|113.75|113.7|113.6|113.8|113.75|113.7|113.6|25936
1608036890000|2020-12-15 12:54:50|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|19289
1608036900000|2020-12-15 12:55:00||113.6||113.55||113.6||113.55|6565
1608036910000|2020-12-15 12:55:10||113.6||113.6||113.6||113.55|59475
1608036920000|2020-12-15 12:55:20|113.75|113.65|113.9|113.7|113.95|113.7|113.75|113.6|9459
1608036930000|2020-12-15 12:55:30|113.95|113.95|114.1|113.95|114.2|114.05|113.95|113.75|25737
1608036990000|2020-12-15 12:56:30|114.15|114.1|114.15|114.1|114.2|114.1|114.15|114|10879
1608037000000|2020-12-15 12:56:40|114.1|114.05|114.1|113.95|114.1|114.1|114|113.9|13729
1608037010000|2020-12-15 12:56:50||113.9||113.9||113.9||113.9|0
1608037030000|2020-12-15 12:57:10||113.95||113.95||113.95||113.95|2050
1608037050000|2020-12-15 12:57:30|114.05|113.9|114|113.85|114.05|113.95|114|113.85|5557
1608037060000|2020-12-15 12:57:40|113.95|113.9|114.1|113.9|114.15|114|113.95|113.85|22053
1608037070000|2020-12-15 12:57:50|114.05|113.95|114|113.85|114.05|113.95|114|113.85|8363
1608037080000|2020-12-15 12:58:00|113.95|113.8|113.8|113.6|113.95|113.8|113.8|113.6|18726
1608037110000|2020-12-15 12:58:30||113.65||113.65||113.65||113.65|4655
1608037120000|2020-12-15 12:58:40|||||||||2197
1608037130000|2020-12-15 12:58:50|||||||||3904
1608037140000|2020-12-15 12:59:00|113.85|113.7|114|113.8|114|113.8|113.8|113.7|22151
1608037150000|2020-12-15 12:59:10|113.95||113.9||113.95||113.9||1742
1608037160000|2020-12-15 12:59:20|113.95|113.85|114|113.95|114|113.95|113.9|113.8|49730
1608037170000|2020-12-15 12:59:30|114.05|114|114.05|113.95|114.05|114|114.05|113.95|3215
1608037200000|2020-12-15 13:00:00|114|114|114|113.85|114|114|114|113.85|45010
1608037210000|2020-12-15 13:00:10|113.95|113.8|114|113.85|114|113.85|113.9|113.8|6482
1608037230000|2020-12-15 13:00:30|114.05|113.9|114|113.9|114.05|113.9|114|113.9|10618
1608037240000|2020-12-15 13:00:40||113.85||113.85||113.9||113.85|914
1608037250000|2020-12-15 13:00:50|113.95||113.95||114||113.95||2176
1608037260000|2020-12-15 13:01:00|||||||||100
1608037290000|2020-12-15 13:01:30|113.9|113.8|113.8|113.65|113.9|113.8|113.8|113.65|25078
1608037310000|2020-12-15 13:01:50|113.75||113.75||113.75||113.75||3842
1608037320000|2020-12-15 13:02:00|113.7|113.6|113.55|113.45|113.7|113.6|113.5|113.4|38986
1608037330000|2020-12-15 13:02:10|113.6|113.4|113.7|113.6|113.8|113.65|113.55|113.4|51774
1608037340000|2020-12-15 13:02:20|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|8077
1608037350000|2020-12-15 13:02:30|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|9250
1608037370000|2020-12-15 13:02:50|113.6|113.5|113.6|113.5|113.65|113.55|113.6|113.5|33072
1608037380000|2020-12-15 13:03:00|113.65|113.45|113.65|113.5|113.65|113.5|113.6|113.45|22209
1608037390000|2020-12-15 13:03:10|113.7|113.55|113.75|113.6|113.75|113.6|113.6|113.55|19500
1608037400000|2020-12-15 13:03:20|113.7||113.7||113.75||113.7||0
1608037410000|2020-12-15 13:03:30||113.65||113.6||113.65||113.6|2208
1608037420000|2020-12-15 13:03:40|113.65|113.55|113.65|113.55|113.65|113.6|113.65|113.55|2578
1608037430000|2020-12-15 13:03:50|113.6|113.5|113.55|113.4|113.6|113.5|113.55|113.4|6373
1608037440000|2020-12-15 13:04:00|113.5|113.35|113.55|113.45|113.55|113.45|113.45|113.35|25769
1608037450000|2020-12-15 13:04:10|||||||||500
1608037460000|2020-12-15 13:04:20|113.5|113.4|113.5|113.35|113.5|113.4|113.5|113.35|9026
1608037470000|2020-12-15 13:04:30|||||||||15921
1608037480000|2020-12-15 13:04:40|||||||||30202
1608037490000|2020-12-15 13:04:50|113.45|113.3|113.5|113.35|113.5|113.35|113.4|113.3|45367
1608037500000|2020-12-15 13:05:00|||||||||6564
1608037510000|2020-12-15 13:05:10|113.55|113.4|113.5|113.4|113.55|113.45|113.5|113.4|13581
1608037520000|2020-12-15 13:05:20|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|9019
1608037530000|2020-12-15 13:05:30|||||||||1321
1608037540000|2020-12-15 13:05:40|||||||||20213
1608037550000|2020-12-15 13:05:50|113.6|113.55|113.55|113.45|113.6|113.55|113.55|113.45|15257
1608037560000|2020-12-15 13:06:00|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.5|1857
1608037570000|2020-12-15 13:06:10|113.6||113.6||113.6||113.6||8780
1608037580000|2020-12-15 13:06:20|113.65||113.6||113.65||113.6||1050
1608037600000|2020-12-15 13:06:40|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|17423
1608037610000|2020-12-15 13:06:50|||||||||2440
1608037620000|2020-12-15 13:07:00|||||||||2440
1608037640000|2020-12-15 13:07:20|113.75|113.6|113.75|113.65|113.8|113.65|113.7|113.6|9840
1608037650000|2020-12-15 13:07:30||113.6||113.6||113.6||113.6|0
1608037660000|2020-12-15 13:07:40|113.7|113.55|113.4|113.25|113.7|113.55|113.35|113.2|95518
1608037670000|2020-12-15 13:07:50|113.45|113.3|113.45|113.35|113.45|113.35|113.4|113.3|16013
1608037680000|2020-12-15 13:08:00|113.5|113.45|113.45|113.35|113.5|113.45|113.45|113.35|15150
1608037690000|2020-12-15 13:08:10|||||||||2754
1608037700000|2020-12-15 13:08:20|113.4|113.4|113.5|113.35|113.55|113.45|113.4|113.35|14564
1608037710000|2020-12-15 13:08:30|||||||||696
1608037720000|2020-12-15 13:08:40|113.55|113.4|113.55|113.45|113.65|113.6|113.55|113.4|20771
1608037730000|2020-12-15 13:08:50|113.6||113.6||113.6||113.55||100
1608037740000|2020-12-15 13:09:00|113.65|113.5|113.8|113.65|113.8|113.65|113.6|113.5|8307
1608037750000|2020-12-15 13:09:10|113.75|113.6|113.8|113.65|113.8|113.65|113.75|113.6|650
1608037760000|2020-12-15 13:09:20|113.85|113.7|113.85|113.7|113.85|113.75|113.8|113.7|17451
1608037770000|2020-12-15 13:09:30|113.8|113.75|113.85|113.65|113.85|113.75|113.7|113.55|32833
1608037780000|2020-12-15 13:09:40|||||||||375
1608037790000|2020-12-15 13:09:50|113.8|113.7|113.8|113.65|113.8|113.75|113.8|113.65|7321
1608037800000|2020-12-15 13:10:00|113.75|113.6|113.7|113.55|113.75|113.65|113.7|113.55|7642
1608037810000|2020-12-15 13:10:10|113.65|113.5|113.7|113.55|113.7|113.6|113.65|113.5|2738
1608037830000|2020-12-15 13:10:30|||||||||25000
1608037840000|2020-12-15 13:10:40|113.75|113.8|113.75|113.65|113.85|113.8|113.7|113.6|34321
1608037850000|2020-12-15 13:10:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.55|1962
1608037860000|2020-12-15 13:11:00|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|18313
1608037870000|2020-12-15 13:11:10|113.65|113.5|113.6|113.45|113.65|113.5|113.55|113.45|19160
1608037880000|2020-12-15 13:11:20||113.5||113.5||113.5||113.5|23436
1608037890000|2020-12-15 13:11:30|||||||||427
1608037900000|2020-12-15 13:11:40|||||||||1427
1608037910000|2020-12-15 13:11:50|113.65|113.6|113.75|113.65|113.75|113.7|113.65|113.55|9628
1608037920000|2020-12-15 13:12:00|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.7|7286
1608037930000|2020-12-15 13:12:10||113.7||113.75||113.75||113.7|810
1608037940000|2020-12-15 13:12:20|113.75|113.7|113.75|113.6|113.75|113.75|113.75|113.6|5946
1608037950000|2020-12-15 13:12:30||113.55||113.55||113.55||113.55|19376
1608037960000|2020-12-15 13:12:40|113.8|113.6|113.8|113.75|113.8|113.75|113.75|113.6|20342
1608037970000|2020-12-15 13:12:50||113.7||113.65||113.7||113.65|2750
1608037990000|2020-12-15 13:13:10|113.85|113.7|113.85|113.7|113.9|113.75|113.85|113.7|10997
1608038000000|2020-12-15 13:13:20||113.75||113.7||113.75||113.7|2320
1608038010000|2020-12-15 13:13:30||113.8||113.75||113.8||113.7|1309
1608038020000|2020-12-15 13:13:40||113.7||113.75||113.75||113.7|1404
1608038030000|2020-12-15 13:13:50|113.8|113.7|113.75|113.6|113.8|113.7|113.75|113.6|17589
1608038040000|2020-12-15 13:14:00|113.8|113.65|113.85|113.65|113.85|113.7|113.7|113.65|13949
1608038060000|2020-12-15 13:14:20|113.9|113.7|113.9|113.8|113.95|113.85|113.9|113.7|39353
1608038070000|2020-12-15 13:14:30|||||||||4371
1608038080000|2020-12-15 13:14:40|||||||||4371
1608038090000|2020-12-15 13:14:50|113.85|113.75|113.85|113.75|113.85|113.8|113.85|113.7|14272
1608038100000|2020-12-15 13:15:00|113.8|113.7|113.8|113.65|113.8|113.7|113.8|113.65|2031
1608038110000|2020-12-15 13:15:10|||||||||3492
1608038130000|2020-12-15 13:15:30|113.75||113.75||113.75||113.75||7416
1608038140000|2020-12-15 13:15:40|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|146
1608038150000|2020-12-15 13:15:50|113.75|113.55|113.7|113.65|113.75|113.65|113.7|113.55|9860
1608038160000|2020-12-15 13:16:00|113.75|113.7|113.7|113.6|113.75|113.7|113.7|113.6|3537
1608038170000|2020-12-15 13:16:10|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|870
1608038180000|2020-12-15 13:16:20|||||||||9760
1608038220000|2020-12-15 13:17:00|113.8|113.7|113.9|113.75|113.9|113.75|113.8|113.7|7350
1608038230000|2020-12-15 13:17:10|113.85||113.9||113.9||113.85||204
1608038240000|2020-12-15 13:17:20|113.95|113.8|113.95|113.85|114|113.85|113.95|113.8|19877
1608038250000|2020-12-15 13:17:30|113.9|113.8|113.85|113.75|113.95|113.8|113.85|113.75|19208
1608038270000|2020-12-15 13:17:50|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|3
1608038280000|2020-12-15 13:18:00||113.75||113.75||113.8||113.75|12177
1608038300000|2020-12-15 13:18:20|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|2286
1608038310000|2020-12-15 13:18:30|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|3735
1608038320000|2020-12-15 13:18:40|113.85|113.75|113.65|113.55|113.95|113.8|113.65|113.55|42819
1608038330000|2020-12-15 13:18:50|||||||||2
1608038340000|2020-12-15 13:19:00|||||||||1246
1608038350000|2020-12-15 13:19:10|113.7|113.6|113.85|113.7|113.85|113.7|113.65|113.6|12488
1608038390000|2020-12-15 13:19:50|||||||||1212
1608038410000|2020-12-15 13:20:10|113.9|113.75|113.95|113.8|113.95|113.8|113.85|113.75|22844
1608038430000|2020-12-15 13:20:30|113.9|113.85|114|113.85|114|113.85|113.9|113.85|1457
1608038440000|2020-12-15 13:20:40|113.95||113.95||113.95||113.95||107
1608038480000|2020-12-15 13:21:20|||||||||676
1608038490000|2020-12-15 13:21:30|114|113.9|114.05|113.95|114.1|113.95|114|113.9|5438
1608038500000|2020-12-15 13:21:40|114.1||114.1||114.1||114.1||2000
1608038510000|2020-12-15 13:21:50|114.05|114|114.15|114|114.2|114|114.05|114|4394
1608038530000|2020-12-15 13:22:10|||||||||20025
1608038540000|2020-12-15 13:22:20|114.2|114.15|114.25|114.15|114.25|114.2|114.2|114.05|9796
1608038550000|2020-12-15 13:22:30|||||||||1738
1608038560000|2020-12-15 13:22:40|114.3|114.2|114.25|114.2|114.35|114.2|114.25|114.15|7290
1608038570000|2020-12-15 13:22:50|114.2|114.15|114.2|114.05|114.2|114.15|114.2|114.05|16264
1608038590000|2020-12-15 13:23:10||114.1||114.05||114.1||114.05|6623
1608038620000|2020-12-15 13:23:40|114.15|114|114|113.85|114.15|114|114|113.85|27114
1608038630000|2020-12-15 13:23:50|113.95|113.9|114|113.85|114|113.9|113.95|113.85|3500
1608038640000|2020-12-15 13:24:00|||||||||1740
1608038650000|2020-12-15 13:24:10|114.05|113.9|114|113.9|114.05|113.95|114|113.9|15286
1608038660000|2020-12-15 13:24:20|||||||||5215
1608038670000|2020-12-15 13:24:30|||||||||4353
1608038690000|2020-12-15 13:24:50|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|3418
1608038700000|2020-12-15 13:25:00|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|3602
1608038710000|2020-12-15 13:25:10|113.85|113.8|113.9|113.75|113.9|113.8|113.85|113.75|9088
1608038720000|2020-12-15 13:25:20|||||||||7
1608038730000|2020-12-15 13:25:30|||||||||1620
1608038750000|2020-12-15 13:25:50||113.8||113.8||113.8||113.8|5616
1608038780000|2020-12-15 13:26:20|||||||||488
1608038800000|2020-12-15 13:26:40||113.85||113.8||113.85||113.8|21450
1608038810000|2020-12-15 13:26:50||113.85||113.8||113.85||113.8|2000
1608038820000|2020-12-15 13:27:00|||||||||15710
1608038830000|2020-12-15 13:27:10|113.95|113.85|114|113.85|114|113.85|113.95|113.85|9381
1608038890000|2020-12-15 13:28:10||113.9||113.9||113.9||113.9|40
1608038910000|2020-12-15 13:28:30||113.85||113.85||113.85||113.85|5514
1608038930000|2020-12-15 13:28:50|||||||||4386
1608038940000|2020-12-15 13:29:00|||||||||1500
1608038950000|2020-12-15 13:29:10|113.95|113.8|113.9|113.8|113.95|113.8|113.85|113.75|15668
1608038960000|2020-12-15 13:29:20|||||||||10553
1608038970000|2020-12-15 13:29:30|||||||||26186
1608038980000|2020-12-15 13:29:40|113.95|113.95|114|113.95|114|113.95|113.95|113.85|20533
1608038990000|2020-12-15 13:29:50|114.05|113.9|114.15|114.05|114.45|114.1|114.05|113.9|50965
1608039000000|2020-12-15 13:30:00|114.2|114.2|114.35|114.2|114.35|114.2|114.2|114.1|11610
1608039010000|2020-12-15 13:30:10||114.25||114.2||114.25||114.2|2866
1608039020000|2020-12-15 13:30:20|114.4|114.25|114.35|114.2|114.5|114.35|114.35|114.2|24193
1608039030000|2020-12-15 13:30:30|114.25|114.15|114.25|114.1|114.25|114.2|114.15|114.05|4797
1608039040000|2020-12-15 13:30:40|||||||||1500
1608039060000|2020-12-15 13:31:00|114.3|114.15|114.3|114.15|114.35|114.2|114.25|114.15|24746
1608039070000|2020-12-15 13:31:10|114.25|114.1|114.15|114.05|114.25|114.1|114.1|114.05|4141
1608039080000|2020-12-15 13:31:20|114.2|114.1|114.2|114.1|114.25|114.1|114.2|114.1|35520
1608039090000|2020-12-15 13:31:30||114.05||114.1||114.1||114.05|435
1608039120000|2020-12-15 13:32:00|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|11790
1608039130000|2020-12-15 13:32:10|114.35|114.25|114.35|114.2|114.4|114.3|114.35|114.2|39905
1608039140000|2020-12-15 13:32:20|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.1|5634
1608039150000|2020-12-15 13:32:30|114.2||114.2||114.25||114.2||30100
1608039160000|2020-12-15 13:32:40|114.25|114.2|114.25|114.15|114.25|114.2|114.25|114.15|14351
1608039170000|2020-12-15 13:32:50|114.3|114.2|114.4|114.25|114.4|114.25|114.3|114.2|5144
1608039180000|2020-12-15 13:33:00||114.3||114.3||114.35||114.3|2269
1608039190000|2020-12-15 13:33:10|114.35|114.25|114.25|114.15|114.35|114.25|114.25|114.1|15560
1608039200000|2020-12-15 13:33:20|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114|6264
1608039210000|2020-12-15 13:33:30|114.2||114.2||114.2||114.15||3226
1608039220000|2020-12-15 13:33:40|114.15||114.15||114.15||114.15||250
1608039230000|2020-12-15 13:33:50|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|431
1608039250000|2020-12-15 13:34:10|114.3|114.2|114.35|114.2|114.35|114.25|114.3|114.2|3053
1608039260000|2020-12-15 13:34:20||114.25||114.25||114.25||114.25|2500
1608039270000|2020-12-15 13:34:30|114.4||114.35||114.4||114.35||500
1608039280000|2020-12-15 13:34:40|114.4|114.3|114.5|114.35|114.5|114.35|114.4|114.3|468
1608039290000|2020-12-15 13:34:50|114.45|114.3|114.35|114.25|114.45|114.3|114.35|114.2|4634
1608039300000|2020-12-15 13:35:00||114.2||114.2||114.2||114.2|1159
1608039320000|2020-12-15 13:35:20|||||||||1500
1608039330000|2020-12-15 13:35:30|||||||||865
1608039340000|2020-12-15 13:35:40|114.3|114.15|114.15|114.05|114.3|114.15|114.15|114|5240
1608039350000|2020-12-15 13:35:50|114.1|114|114.1|114|114.1|114|114.1|114|0
1608039360000|2020-12-15 13:36:00|||||||||800
1608039370000|2020-12-15 13:36:10|114.15|114.05|114.15|114|114.2|114.05|114.1|114|11675
1608039380000|2020-12-15 13:36:20|114.1||114.1||114.1||114.1||0
1608039390000|2020-12-15 13:36:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|0
1608039400000|2020-12-15 13:36:40||114||114.05||114.05||114|18408
1608039410000|2020-12-15 13:36:50||114||114.05||114.05||114|0
1608039430000|2020-12-15 13:37:10|114.1|114|114.1|114|114.15|114.05|114.1|114|6838
1608039440000|2020-12-15 13:37:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|3397
1608039450000|2020-12-15 13:37:30|||||||||4112
1608039460000|2020-12-15 13:37:40|114|113.9|113.95|113.85|114|113.9|113.95|113.85|12253
1608039470000|2020-12-15 13:37:50||113.8||113.8||113.8||113.8|2614
1608039480000|2020-12-15 13:38:00|113.9||113.9||113.9||113.9||0
1608039490000|2020-12-15 13:38:10|113.85||113.85||113.85||113.85||124
1608039500000|2020-12-15 13:38:20||113.75||113.75||113.75||113.75|5979
1608039520000|2020-12-15 13:38:40|||||||||1369
1608039530000|2020-12-15 13:38:50|113.8||113.8||113.8||113.8||57
1608039540000|2020-12-15 13:39:00|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|7280
1608039550000|2020-12-15 13:39:10|||||||||4362
1608039560000|2020-12-15 13:39:20|||||||||879
1608039580000|2020-12-15 13:39:40|113.8|113.7|113.85|113.75|113.95|113.8|113.8|113.7|35971
1608039590000|2020-12-15 13:39:50||113.7||113.7||113.7||113.7|13787
1608039600000|2020-12-15 13:40:00|||||||||2617
1608039610000|2020-12-15 13:40:10||113.75||113.75||113.75||113.75|105
1608039620000|2020-12-15 13:40:20|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|5235
1608039630000|2020-12-15 13:40:30|113.85|113.65|113.85|113.75|113.9|113.8|113.8|113.65|9245
1608039640000|2020-12-15 13:40:40||113.7||113.75||113.8||113.7|3316
1608039650000|2020-12-15 13:40:50|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|1236
1608039660000|2020-12-15 13:41:00|||||||||4335
1608039670000|2020-12-15 13:41:10|114|113.85|114.15|114.05|114.15|114.05|113.95|113.85|23351
1608039680000|2020-12-15 13:41:20|114.1|114|114|113.85|114.1|114|114|113.85|7556
1608039690000|2020-12-15 13:41:30||113.9||113.9||113.9||113.9|436
1608039700000|2020-12-15 13:41:40||113.95||113.9||113.95||113.9|2601
1608039720000|2020-12-15 13:42:00|113.95|113.85|114|113.9|114|113.9|113.95|113.85|73566
1608039730000|2020-12-15 13:42:10|114.05|113.95|114.05|113.95|114.1|114.05|114|113.9|29874
1608039740000|2020-12-15 13:42:20|114.1|114.05|114|113.85|114.1|114.05|114|113.85|24816
1608039770000|2020-12-15 13:42:50||113.9||113.9||113.9||113.9|382
1608039780000|2020-12-15 13:43:00|113.95|113.85|113.9|113.75|113.95|113.85|113.9|113.75|3190
1608039800000|2020-12-15 13:43:20|113.85||113.85||113.85||113.85||20899
1608039810000|2020-12-15 13:43:30|113.8||113.85||113.85||113.8||2000
1608039820000|2020-12-15 13:43:40|||||||||434
1608039830000|2020-12-15 13:43:50|113.8||113.85||113.85||113.8||8920
1608039840000|2020-12-15 13:44:00|||||||||4756
1608039860000|2020-12-15 13:44:20|113.8|113.7|113.8|113.65|113.8|113.75|113.8|113.65|8992
1608039870000|2020-12-15 13:44:30|113.75|113.6|113.8|113.65|113.8|113.7|113.6|113.55|58193
1608039880000|2020-12-15 13:44:40||113.7||113.7||113.7||113.7|579
1608039890000|2020-12-15 13:44:50|113.85|113.75|113.9|113.8|113.9|113.8|113.85|113.75|16853
1608039900000|2020-12-15 13:45:00||113.75||113.8||113.8||113.75|0
1608039910000|2020-12-15 13:45:10|||||||||2441
1608039920000|2020-12-15 13:45:20|113.95|113.85|114|113.9|114|113.9|113.95|113.85|10330
1608039930000|2020-12-15 13:45:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|10324
1608039940000|2020-12-15 13:45:40|114|113.8|114.1|114|114.1|114|113.95|113.8|27131
1608039950000|2020-12-15 13:45:50|114.05|113.95|114|113.85|114.05|114|113.95|113.85|20913
1608039960000|2020-12-15 13:46:00||113.9||113.9||113.9||113.9|0
1608039970000|2020-12-15 13:46:10|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|8855
1608039980000|2020-12-15 13:46:20||113.8||113.85||113.85||113.8|1923
1608039990000|2020-12-15 13:46:30|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|2148
1608040000000|2020-12-15 13:46:40|113.95||113.9||113.95||113.9||0
1608040020000|2020-12-15 13:47:00|113.95|113.85|114|113.9|114.05|114|113.95|113.85|27955
1608040030000|2020-12-15 13:47:10||113.85||113.85||113.9||113.85|0
1608040040000|2020-12-15 13:47:20||113.9||113.9||113.9||113.85|1552
1608040050000|2020-12-15 13:47:30||113.85||113.9||113.9||113.85|4413
1608040070000|2020-12-15 13:47:50|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|5885
1608040080000|2020-12-15 13:48:00||113.9||113.85||113.9||113.85|479
1608040120000|2020-12-15 13:48:40|||||||||3660
1608040130000|2020-12-15 13:48:50|113.9||113.95||113.95||113.9||2485
1608040140000|2020-12-15 13:49:00|113.9|113.8|113.75|113.65|113.9|113.8|113.75|113.65|31664
1608040150000|2020-12-15 13:49:10|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|9994
1608040180000|2020-12-15 13:49:40||113.5||113.5||113.5||113.5|27381
1608040190000|2020-12-15 13:49:50|113.7|113.55|113.65|113.55|113.75|113.65|113.65|113.5|12102
1608040200000|2020-12-15 13:50:00|||||||||12612
1608040210000|2020-12-15 13:50:10|113.7|113.65|113.7|113.6|113.75|113.65|113.7|113.6|21736
1608040220000|2020-12-15 13:50:20|113.65|113.55|113.6|113.5|113.7|113.55|113.6|113.5|11075
1608040230000|2020-12-15 13:50:30|113.55|113.45|113.65|113.5|113.65|113.5|113.5|113.45|22804
1608040270000|2020-12-15 13:51:10|113.7|113.55|113.7|113.6|113.7|113.6|113.65|113.55|5500
1608040280000|2020-12-15 13:51:20|||||||||1200
1608040310000|2020-12-15 13:51:50|113.75|113.65|113.7|113.6|113.75|113.7|113.7|113.6|5770
1608040320000|2020-12-15 13:52:00|||||||||99671
1608040330000|2020-12-15 13:52:10|113.75|113.75|113.9|113.8|113.9|113.8|113.75|113.65|22393
1608040340000|2020-12-15 13:52:20|113.95|114|114.15|114|114.2|114.05|113.95|113.85|23595
1608040350000|2020-12-15 13:52:30|114.1|113.95|113.95|113.85|114.1|113.95|113.95|113.85|16597
1608040360000|2020-12-15 13:52:40|||||||||7764
1608040380000|2020-12-15 13:53:00|||||||||2370
1608040390000|2020-12-15 13:53:10|114|113.9|114|113.9|114|113.9|113.95|113.85|16211
1608040400000|2020-12-15 13:53:20|113.95||113.95||113.95||113.95||0
1608040410000|2020-12-15 13:53:30|113.9|113.85|113.95|113.8|113.95|113.85|113.85|113.75|6323
1608040430000|2020-12-15 13:53:50||113.85||113.85||113.85||113.85|288
1608040450000|2020-12-15 13:54:10|114|113.9|114.05|113.95|114.05|113.95|114|113.9|11545
1608040460000|2020-12-15 13:54:20|||||||||438
1608040480000|2020-12-15 13:54:40|114|113.9|114|113.9|114|113.9|114|113.9|8348
1608040490000|2020-12-15 13:54:50||113.85||113.85||113.85||113.85|455
1608040500000|2020-12-15 13:55:00||113.9||113.9||113.9||113.9|2297
1608040510000|2020-12-15 13:55:10|||||||||4220
1608040520000|2020-12-15 13:55:20|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|740
1608040530000|2020-12-15 13:55:30|113.9|113.8|113.85|113.8|113.9|113.85|113.85|113.8|19760
1608040540000|2020-12-15 13:55:40|113.9||113.9||113.9||113.9||0
1608040550000|2020-12-15 13:55:50|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.85|26764
1608040560000|2020-12-15 13:56:00||113.85||113.9||113.9||113.8|800
1608040570000|2020-12-15 13:56:10|113.9|113.85|113.9|113.8|113.9|113.9|113.9|113.8|6589
1608040580000|2020-12-15 13:56:20|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|2220
1608040590000|2020-12-15 13:56:30|113.8|113.7|113.8|113.7|113.85|113.7|113.8|113.7|2378
1608040600000|2020-12-15 13:56:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|875
1608040610000|2020-12-15 13:56:50|||||||||4212
1608040620000|2020-12-15 13:57:00|113.8|113.7|113.8|113.7|113.8|113.75|113.75|113.7|13590
1608040630000|2020-12-15 13:57:10|113.75||113.75||113.75||113.75||1301
1608040640000|2020-12-15 13:57:20||113.65||113.65||113.65||113.65|3376
1608040650000|2020-12-15 13:57:30||113.6||113.6||113.6||113.6|2500
1608040660000|2020-12-15 13:57:40|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|16530
1608040680000|2020-12-15 13:58:00|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.6|46828
1608040690000|2020-12-15 13:58:10|113.8|113.65|113.8|113.7|113.8|113.75|113.75|113.65|28611
1608040700000|2020-12-15 13:58:20|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.75|12323
1608040710000|2020-12-15 13:58:30||113.7||113.75||113.75||113.7|863
1608040720000|2020-12-15 13:58:40|113.9|113.7|113.85|113.8|113.9|113.8|113.85|113.7|7096
1608040730000|2020-12-15 13:58:50|113.9|113.85|113.9|113.8|113.9|113.85|113.9|113.8|4528
1608040760000|2020-12-15 13:59:20|113.95||113.95||113.95||113.95||52630
1608040770000|2020-12-15 13:59:30|||||||||894
1608040780000|2020-12-15 13:59:40|114|113.85|114.25|114.15|114.25|114.15|113.95|113.85|52467
1608040790000|2020-12-15 13:59:50|||||||||2439
1608040810000|2020-12-15 14:00:10|114.2|114.1|114.15|114|114.2|114.1|114.15|114|5610
1608040850000|2020-12-15 14:00:50|||||||||15260
1608040860000|2020-12-15 14:01:00|114.1|113.95|114.05|113.9|114.1|114|114.05|113.9|3328
1608040870000|2020-12-15 14:01:10|114||114.05||114.05||114||218
1608040880000|2020-12-15 14:01:20|114|113.85|114|113.85|114|113.85|114|113.85|942
1608040890000|2020-12-15 14:01:30|||||||||76
1608040920000|2020-12-15 14:02:00||113.9||113.9||113.95||113.9|4525
1608040930000|2020-12-15 14:02:10|113.95|113.85|114.15|114.05|114.15|114.05|113.95|113.85|9547
1608040950000|2020-12-15 14:02:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|5180
1608040970000|2020-12-15 14:02:50|||||||||2603
1608040990000|2020-12-15 14:03:10|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|8077
1608041000000|2020-12-15 14:03:20|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|0
1608041010000|2020-12-15 14:03:30|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.15|3467
1608041040000|2020-12-15 14:04:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|18036
1608041060000|2020-12-15 14:04:20|114.3|114.2|114.4|114.3|114.45|114.3|114.3|114.2|8265
1608041070000|2020-12-15 14:04:30|114.35|114.25|114.35|114.25|114.4|114.25|114.3|114.25|22337
1608041090000|2020-12-15 14:04:50|||||||||1094
1608041100000|2020-12-15 14:05:00|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|13911
1608041110000|2020-12-15 14:05:10||114.3||114.3||114.3||114.3|1398
1608041120000|2020-12-15 14:05:20|114.4||114.4||114.4||114.35||7012
1608041130000|2020-12-15 14:05:30|114.35|114.35|114.4|114.3|114.4|114.35|114.35|114.25|7661
1608041140000|2020-12-15 14:05:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|2253
1608041160000|2020-12-15 14:06:00||114.3||114.25||114.3||114.25|6457
1608041170000|2020-12-15 14:06:10|114.3|114.2|114.25|114.15|114.35|114.2|114.2|114.15|32954
1608041180000|2020-12-15 14:06:20|114.2|114.1|114.15|114.05|114.2|114.1|114.1|114.05|15367
1608041210000|2020-12-15 14:06:50|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.1|19158
1608041250000|2020-12-15 14:07:30|||||||||1753
1608041260000|2020-12-15 14:07:40|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.15|20762
1608041270000|2020-12-15 14:07:50|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|0
1608041280000|2020-12-15 14:08:00|114.15|114.05|114.2|114|114.2|114.05|114.1|114|6168
1608041290000|2020-12-15 14:08:10|114.15|114.05|114.1|114|114.15|114.05|114.1|114|3580
1608041300000|2020-12-15 14:08:20|||||||||1297
1608041310000|2020-12-15 14:08:30|||||||||2553
1608041340000|2020-12-15 14:09:00|114.05|113.95|114.05|113.95|114.1|114|114|113.95|6463
1608041350000|2020-12-15 14:09:10|114|113.9|114|113.9|114|113.9|114|113.9|1906
1608041360000|2020-12-15 14:09:20|113.95|113.85|114|113.85|114|113.85|113.9|113.85|5041
1608041380000|2020-12-15 14:09:40|||||||||597
1608041390000|2020-12-15 14:09:50||113.9||113.85||113.9||113.85|10033
1608041400000|2020-12-15 14:10:00|||||||||1754
1608041420000|2020-12-15 14:10:20|||||||||5280
1608041430000|2020-12-15 14:10:30|113.95|113.9|113.9|113.8|114|113.9|113.9|113.8|23014
1608041440000|2020-12-15 14:10:40|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.7|18821
1608041450000|2020-12-15 14:10:50|113.75|113.7|113.8|113.7|113.8|113.75|113.75|113.7|9093
1608041470000|2020-12-15 14:11:10|113.75||113.8||113.8||113.75||18078
1608041490000|2020-12-15 14:11:30|113.75|113.65|113.8|113.7|113.85|113.8|113.75|113.65|36020
1608041500000|2020-12-15 14:11:40|113.85|113.65|113.75|113.65|113.85|113.65|113.75|113.65|7713
1608041510000|2020-12-15 14:11:50|||||||||2619
1608041520000|2020-12-15 14:12:00|113.7||113.75||113.75||113.7||6286
1608041540000|2020-12-15 14:12:20|113.7|113.7|113.75|113.7|113.75|113.7|113.7|113.7|18138
1608041560000|2020-12-15 14:12:40|113.8|113.75|113.8|113.75|113.8|113.75|113.75|113.75|22633
1608041570000|2020-12-15 14:12:50|||||||||667
1608041590000|2020-12-15 14:13:10|||||||||11776
1608041600000|2020-12-15 14:13:20|||||||||2623
1608041620000|2020-12-15 14:13:40|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.65|21748
1608041630000|2020-12-15 14:13:50|113.85|113.75|113.85|113.8|113.9|113.8|113.85|113.75|32189
1608041640000|2020-12-15 14:14:00||113.75||113.75||113.8||113.75|4459
1608041650000|2020-12-15 14:14:10|113.9|113.8|113.9|113.8|114.1|114|113.9|113.8|69611
1608041660000|2020-12-15 14:14:20|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.8|2014
1608041670000|2020-12-15 14:14:30|||||||||1307
1608041680000|2020-12-15 14:14:40|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|4591
1608041690000|2020-12-15 14:14:50|113.8|113.7|113.65|113.55|113.8|113.7|113.65|113.55|43870
1608041700000|2020-12-15 14:15:00|113.7|113.5|113.65|113.55|113.75|113.65|113.65|113.5|32746
1608041720000|2020-12-15 14:15:20|||||||||8744
1608041750000|2020-12-15 14:15:50|||||||||50000
1608041760000|2020-12-15 14:16:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|11475
1608041770000|2020-12-15 14:16:10|||||||||5000
1608041780000|2020-12-15 14:16:20|113.75|113.65|113.75|113.65|113.75|113.7|113.7|113.65|12140
1608041790000|2020-12-15 14:16:30|113.7|113.6|113.7|113.6|113.7|113.65|113.7|113.6|8281
1608041800000|2020-12-15 14:16:40|||||||||2000
1608041810000|2020-12-15 14:16:50|113.75|113.65|113.75|113.7|113.75|113.7|113.7|113.65|35153
1608041820000|2020-12-15 14:17:00|113.7|113.65|113.7|113.6|113.75|113.65|113.7|113.6|513
1608041830000|2020-12-15 14:17:10||113.65||113.65||113.65||113.65|3034
1608041860000|2020-12-15 14:17:40|113.65|113.6|113.65|113.55|113.65|113.6|113.65|113.55|25271
1608041870000|2020-12-15 14:17:50|113.6||113.65||113.65||113.6||1344
1608041880000|2020-12-15 14:18:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|3036
1608041890000|2020-12-15 14:18:10|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.55|6600
1608041900000|2020-12-15 14:18:20|||||||||4371
1608041910000|2020-12-15 14:18:30|||||||||7112
1608041920000|2020-12-15 14:18:40|113.7|113.65|113.7|113.6|113.7|113.65|113.7|113.6|9382
1608041960000|2020-12-15 14:19:20|113.75|113.65|113.8|113.7|113.8|113.7|113.7|113.6|19518
1608041970000|2020-12-15 14:19:30|113.75|113.65|113.75|113.65|113.75|113.7|113.75|113.65|2
1608042000000|2020-12-15 14:20:00|||||||||5544
1608042010000|2020-12-15 14:20:10|113.7|113.6|113.65|113.5|113.7|113.6|113.55|113.5|23851
1608042020000|2020-12-15 14:20:20|113.6|113.45|113.5|113.4|113.65|113.5|113.5|113.4|61676
1608042030000|2020-12-15 14:20:30|113.45||113.5||113.5||113.45||10457
1608042040000|2020-12-15 14:20:40|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.4|15130
1608042050000|2020-12-15 14:20:50|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|19928
1608042060000|2020-12-15 14:21:00|113.7||113.65||113.7||113.65||18912
1608042070000|2020-12-15 14:21:10|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|7225
1608042080000|2020-12-15 14:21:20|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|286
1608042090000|2020-12-15 14:21:30|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|10048
1608042100000|2020-12-15 14:21:40|||||||||865
1608042110000|2020-12-15 14:21:50||113.55||113.55||113.55||113.55|970
1608042120000|2020-12-15 14:22:00|113.65|113.6|113.65|113.6|113.7|113.65|113.65|113.6|20793
1608042130000|2020-12-15 14:22:10|113.7|113.65|113.7|113.6|113.7|113.65|113.65|113.6|15133
1608042140000|2020-12-15 14:22:20|113.65|113.65|113.65|113.55|113.65|113.65|113.65|113.55|4490
1608042160000|2020-12-15 14:22:40||113.6||113.6||113.6||113.6|907
1608042180000|2020-12-15 14:23:00|113.7|113.65|113.7|113.6|113.75|113.7|113.7|113.6|22751
1608042190000|2020-12-15 14:23:10|||||||||434
1608042200000|2020-12-15 14:23:20|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.55|15111
1608042220000|2020-12-15 14:23:40|113.6|113.6|113.6|113.55|113.6|113.6|113.6|113.55|2500
1608042230000|2020-12-15 14:23:50|||||||||5209
1608042240000|2020-12-15 14:24:00|||||||||872
1608042250000|2020-12-15 14:24:10|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.5|5533
1608042270000|2020-12-15 14:24:30|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|7631
1608042290000|2020-12-15 14:24:50|||||||||1000
1608042310000|2020-12-15 14:25:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|5335
1608042320000|2020-12-15 14:25:20|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|18251
1608042330000|2020-12-15 14:25:30|113.8|113.7|113.85|113.75|113.9|113.75|113.8|113.7|17657
1608042350000|2020-12-15 14:25:50|113.9|113.8|114|113.9|114|113.9|113.85|113.8|3775
1608042360000|2020-12-15 14:26:00|113.95|113.85|114|113.85|114|113.85|113.8|113.75|26165
1608042370000|2020-12-15 14:26:10|113.95||113.95||113.95||113.95||2547
1608042380000|2020-12-15 14:26:20|||||||||14357
1608042390000|2020-12-15 14:26:30|||||||||4358
1608042400000|2020-12-15 14:26:40|114|113.9|114.2|114.1|114.2|114.1|114|113.9|40654
1608042420000|2020-12-15 14:27:00||114.15||114.15||114.15||114.15|0
1608042430000|2020-12-15 14:27:10|114.25|114.1|114.3|114.2|114.3|114.2|114.2|114.1|11047
1608042440000|2020-12-15 14:27:20|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|5947
1608042450000|2020-12-15 14:27:30|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|991
1608042460000|2020-12-15 14:27:40|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|3793
1608042470000|2020-12-15 14:27:50|114.1|114|114.1|114|114.1|114.05|114.1|113.95|16563
1608042480000|2020-12-15 14:28:00|114.15|114.05|114.15|114.05|114.2|114.05|114.1|114|16163
1608042490000|2020-12-15 14:28:10|114.1|114|114.15|114.05|114.15|114.05|114.05|114|12661
1608042500000|2020-12-15 14:28:20|114.2|114.1|114.3|114.2|114.3|114.25|114.2|114.1|15001
1608042510000|2020-12-15 14:28:30|114.35|114.25|114.45|114.35|114.45|114.35|114.35|114.2|12894
1608042520000|2020-12-15 14:28:40|114.4|114.3|114.5|114.35|114.55|114.45|114.35|114.25|32239
1608042530000|2020-12-15 14:28:50|114.45|114.3|114.3|114.2|114.45|114.35|114.3|114.2|6961
1608042540000|2020-12-15 14:29:00|114.25|114.15|114.3|114.15|114.3|114.15|114.2|114.1|7994
1608042550000|2020-12-15 14:29:10||114.2||114.2||114.2||114.2|0
1608042560000|2020-12-15 14:29:20||114.25||114.2||114.25||114.2|0
1608042570000|2020-12-15 14:29:30||114.25||114.25||114.25||114.25|4496
1608042580000|2020-12-15 14:29:40|||||||||690
1608042590000|2020-12-15 14:29:50|114.25|114.2|114.25|114.15|114.25|114.2|114.25|114.15|34080
1608042600000|2020-12-15 14:30:00|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|10278
1608042610000|2020-12-15 14:30:10|114.2|114.1|114.35|114.25|114.35|114.25|114.2|114.1|24919
1608042620000|2020-12-15 14:30:20|114.4|114.3|114.3|114.2|114.45|114.4|114.3|114.2|40820
1608042630000|2020-12-15 14:30:30|114.35|114.3|114.4|114.3|114.5|114.4|114.3|114.25|42442
1608042640000|2020-12-15 14:30:40|114.45|114.4|114.4|114.25|114.45|114.4|114.35|114.25|20200
1608042650000|2020-12-15 14:30:50|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|2045
1608042660000|2020-12-15 14:31:00|114.45|114.25|114.4|114.3|114.45|114.3|114.35|114.25|9421
1608042670000|2020-12-15 14:31:10|114.45|114.35|114.65|114.55|114.65|114.55|114.45|114.35|26168
1608042680000|2020-12-15 14:31:20|114.7|114.6|114.75|114.65|114.8|114.65|114.65|114.6|4997
1608042690000|2020-12-15 14:31:30|114.7|114.6|114.5|114.4|114.7|114.6|114.5|114.4|39466
1608042700000|2020-12-15 14:31:40|114.55|114.45|114.65|114.55|114.9|114.65|114.5|114.45|78702
1608042710000|2020-12-15 14:31:50|||||||||3000
1608042720000|2020-12-15 14:32:00|114.6|114.5|114.45|114.3|114.6|114.5|114.35|114.25|64741
1608042730000|2020-12-15 14:32:10|114.5|114.45|114.45|114.3|114.5|114.45|114.35|114.25|52253
1608042740000|2020-12-15 14:32:20|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|1537
1608042750000|2020-12-15 14:32:30|114.4|114.25|114.4|114.3|114.45|114.4|114.35|114.25|25424
1608042760000|2020-12-15 14:32:40|||||||||6000
1608042770000|2020-12-15 14:32:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|13287
1608042780000|2020-12-15 14:33:00||114.3||114.35||114.35||114.3|2523
1608042790000|2020-12-15 14:33:10|114.5|114.4|114.65|114.5|114.65|114.55|114.5|114.4|30154
1608042800000|2020-12-15 14:33:20|114.55|114.55|114.6|114.45|114.6|114.55|114.55|114.45|5936
1608042810000|2020-12-15 14:33:30|114.55|114.55|114.55|114.45|114.6|114.55|114.55|114.45|1337
1608042820000|2020-12-15 14:33:40|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|79
1608042830000|2020-12-15 14:33:50|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|6134
1608042840000|2020-12-15 14:34:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|7444
1608042850000|2020-12-15 14:34:10||114.4||114.35||114.4||114.35|4374
1608042860000|2020-12-15 14:34:20|114.5|114.4|114.75|114.65|114.85|114.65|114.5|114.4|66743
1608042870000|2020-12-15 14:34:30|||||||||250
1608042890000|2020-12-15 14:34:50|114.8|114.7|114.8|114.65|114.85|114.8|114.8|114.65|57380
1608042900000|2020-12-15 14:35:00|114.75|114.6|114.65|114.55|114.75|114.6|114.6|114.5|35075
1608042910000|2020-12-15 14:35:10|114.7|114.65|114.7|114.6|114.75|114.7|114.65|114.55|52560
1608042920000|2020-12-15 14:35:20|114.75|114.7|114.85|114.75|114.85|114.75|114.75|114.65|59256
1608042930000|2020-12-15 14:35:30|114.9|114.85|114.95|114.9|115.15|115.05|114.85|114.75|84157
1608042940000|2020-12-15 14:35:40|115|114.95|115|114.9|115.05|114.95|114.95|114.9|19515
1608042950000|2020-12-15 14:35:50|115.05|114.95|115.05|114.95|115.05|115|115|114.95|22833
1608042960000|2020-12-15 14:36:00|115|114.9|115|114.85|115|114.95|114.9|114.8|44577
1608042970000|2020-12-15 14:36:10|114.95|114.8|114.7|114.6|114.95|114.8|114.7|114.6|49854
1608042980000|2020-12-15 14:36:20|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|2450
1608042990000|2020-12-15 14:36:30||114.5||114.5||114.5||114.5|11146
1608043000000|2020-12-15 14:36:40|114.65|114.55|114.65|114.6|114.7|114.65|114.6|114.5|29125
1608043010000|2020-12-15 14:36:50|114.6|114.55|114.75|114.65|114.75|114.65|114.6|114.5|23864
1608043020000|2020-12-15 14:37:00|114.8|114.7|114.85|114.75|114.85|114.8|114.8|114.7|8480
1608043030000|2020-12-15 14:37:10|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.65|2472
1608043040000|2020-12-15 14:37:20||114.65||114.65||114.65||114.65|80
1608043050000|2020-12-15 14:37:30|114.75|114.6|114.6|114.5|114.75|114.6|114.6|114.5|11134
1608043060000|2020-12-15 14:37:40|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.55|21952
1608043070000|2020-12-15 14:37:50|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|3467
1608043100000|2020-12-15 14:38:20|||||||||861
1608043110000|2020-12-15 14:38:30|114.65|114.55|114.6|114.5|114.7|114.6|114.6|114.5|17488
1608043120000|2020-12-15 14:38:40|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.45|64085
1608043140000|2020-12-15 14:39:00|114.45|114.4|114.45|114.4|114.5|114.4|114.45|114.4|20010
1608043150000|2020-12-15 14:39:10||114.35||114.35||114.4||114.35|444
1608043160000|2020-12-15 14:39:20|114.4|114.3|114.4|114.3|114.45|114.3|114.4|114.3|36164
1608043180000|2020-12-15 14:39:40|114.35|114.35|114.4|114.3|114.4|114.35|114.35|114.25|18382
1608043200000|2020-12-15 14:40:00|114.35|114.25|114.4|114.35|114.4|114.35|114.35|114.25|8823
1608043210000|2020-12-15 14:40:10|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|644
1608043260000|2020-12-15 14:41:00|114.35|114.35|114.4|114.3|114.4|114.35|114.35|114.3|6012
1608043270000|2020-12-15 14:41:10|114.45|114.4|114.45|114.35|114.5|114.45|114.4|114.3|40907
1608043280000|2020-12-15 14:41:20|114.4||114.4||114.4||114.4||935
1608043290000|2020-12-15 14:41:30||114.3||114.3||114.3||114.3|3774
1608043300000|2020-12-15 14:41:40|||||||||4339
1608043310000|2020-12-15 14:41:50|114.45|114.4|114.4|114.35|114.45|114.4|114.4|114.3|10035
1608043320000|2020-12-15 14:42:00|114.45||114.45||114.45||114.45||12454
1608043330000|2020-12-15 14:42:10|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|29332
1608043350000|2020-12-15 14:42:30|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.35|13892
1608043360000|2020-12-15 14:42:40|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|6363
1608043370000|2020-12-15 14:42:50||114.4||114.4||114.4||114.4|0
1608043380000|2020-12-15 14:43:00||114.35||114.35||114.4||114.35|12675
1608043390000|2020-12-15 14:43:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|2504
1608043400000|2020-12-15 14:43:20|114.45||114.45||114.5||114.45||5368
1608043420000|2020-12-15 14:43:40|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|27204
1608043430000|2020-12-15 14:43:50|114.35|114.25|114.35|114.25|114.4|114.3|114.3|114.25|54475
1608043440000|2020-12-15 14:44:00|114.3||114.35||114.35||114.3||7082
1608043450000|2020-12-15 14:44:10|114.3|114.3|114.35|114.3|114.35|114.3|114.3|114.3|5135
1608043470000|2020-12-15 14:44:30|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|10812
1608043480000|2020-12-15 14:44:40|114.3|114.2|114.15|114.1|114.35|114.2|114.15|114.05|97590
1608043490000|2020-12-15 14:44:50||114.05||114.1||114.1||114.05|1032
1608043500000|2020-12-15 14:45:00||114.05||114.05||114.05||114.05|10123
1608043510000|2020-12-15 14:45:10|114.1|114|114|113.9|114.1|114|114|113.9|33028
1608043520000|2020-12-15 14:45:20|114.05|114|114.1|114.05|114.1|114.05|114.05|114|24960
1608043530000|2020-12-15 14:45:30|114.15||114.15||114.15||114.15||11213
1608043540000|2020-12-15 14:45:40|||||||||7500
1608043560000|2020-12-15 14:46:00|||||||||1000
1608043570000|2020-12-15 14:46:10|114.1|114|113.95|113.8|114.15|114|113.95|113.8|68613
1608043590000|2020-12-15 14:46:30|113.9|113.9|113.85|113.75|113.9|113.9|113.85|113.75|5976
1608043600000|2020-12-15 14:46:40||113.8||113.75||113.8||113.75|740
1608043610000|2020-12-15 14:46:50|||||||||2000
1608043620000|2020-12-15 14:47:00|113.9|113.8|113.8|113.75|113.9|113.8|113.8|113.7|99218
1608043630000|2020-12-15 14:47:10||113.7||113.75||113.75||113.7|10588
1608043640000|2020-12-15 14:47:20||113.7||113.7||113.7||113.7|9784
1608043670000|2020-12-15 14:47:50|113.75|113.65|113.5|113.4|113.8|113.65|113.5|113.3|118442
1608043680000|2020-12-15 14:48:00||113.35||113.4||113.4||113.35|32975
1608043690000|2020-12-15 14:48:10|113.55|113.45|113.65|113.5|113.65|113.5|113.55|113.45|12465
1608043700000|2020-12-15 14:48:20|113.6|113.55|113.6|113.55|113.6|113.6|113.6|113.55|2155
1608043710000|2020-12-15 14:48:30|113.55|113.5|113.4|113.25|113.6|113.55|113.35|113.25|112446
1608043720000|2020-12-15 14:48:40|113.45|113.3|113.45|113.3|113.45|113.35|113.4|113.3|5853
1608043730000|2020-12-15 14:48:50|113.5|113.4|113.45|113.4|113.55|113.4|113.4|113.25|17589
1608043740000|2020-12-15 14:49:00|113.4|113.3|113.45|113.3|113.45|113.4|113.4|113.3|6469
1608043750000|2020-12-15 14:49:10|113.4|113.4|113.5|113.4|113.5|113.4|113.4|113.4|35262
1608043760000|2020-12-15 14:49:20|113.45|113.35|113.45|113.3|113.5|113.35|113.45|113.3|8051
1608043770000|2020-12-15 14:49:30|113.4|113.25|113.5|113.35|113.55|113.45|113.3|113.2|118529
1608043780000|2020-12-15 14:49:40|||||||||3061
1608043790000|2020-12-15 14:49:50|113.45|113.4|113.45|113.35|113.5|113.4|113.4|113.35|33898
1608043800000|2020-12-15 14:50:00|113.5|113.5|113.45|113.4|113.55|113.5|113.45|113.35|21885
1608043810000|2020-12-15 14:50:10|||||||||2860
1608043820000|2020-12-15 14:50:20|113.5||113.45||113.5||113.45||13462
1608043830000|2020-12-15 14:50:30|113.5|113.35|113.35|113.2|113.5|113.35|113.25|113.2|62744
1608043840000|2020-12-15 14:50:40|113.4|113.35|113.35|113.25|113.4|113.35|113.3|113.2|87054
1608043850000|2020-12-15 14:50:50|113.3|113.2|113.55|113.35|113.55|113.4|113.3|113.2|85381
1608043860000|2020-12-15 14:51:00|113.6|113.4|113.6|113.55|113.6|113.55|113.6|113.4|5794
1608043870000|2020-12-15 14:51:10|113.65||113.65||113.7||113.65||2624
1608043880000|2020-12-15 14:51:20|113.7||113.65||113.7||113.65||10243
1608043890000|2020-12-15 14:51:30|113.6|113.5|113.55|113.45|113.6|113.5|113.5|113.45|19414
1608043900000|2020-12-15 14:51:40|113.5|113.5|113.55|113.45|113.55|113.5|113.5|113.45|1875
1608043910000|2020-12-15 14:51:50|113.5|113.4|113.45|113.35|113.5|113.4|113.4|113.35|22145
1608043920000|2020-12-15 14:52:00|113.4|113.4|113.45|113.35|113.55|113.4|113.4|113.35|9427
1608043930000|2020-12-15 14:52:10|||||||||795
1608043950000|2020-12-15 14:52:30|113.5|113.4|113.55|113.4|113.6|113.5|113.5|113.4|36749
1608043960000|2020-12-15 14:52:40|113.6|113.45|113.65|113.5|113.65|113.5|113.6|113.45|19895
1608043970000|2020-12-15 14:52:50|113.7|113.55|113.7|113.6|113.7|113.6|113.7|113.55|8695
1608043980000|2020-12-15 14:53:00|113.65|113.55|113.65|113.5|113.65|113.55|113.55|113.45|18366
1608043990000|2020-12-15 14:53:10|113.6|113.45|113.55|113.45|113.6|113.5|113.55|113.45|2255
1608044000000|2020-12-15 14:53:20|113.5|113.4|113.45|113.35|113.55|113.4|113.45|113.35|21926
1608044010000|2020-12-15 14:53:30|||||||||549
1608044020000|2020-12-15 14:53:40|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.4|6156
1608044030000|2020-12-15 14:53:50|113.55|113.5|113.6|113.55|113.65|113.6|113.55|113.5|45108
1608044040000|2020-12-15 14:54:00|||||||||10000
1608044050000|2020-12-15 14:54:10||113.5||113.5||113.5||113.5|4277
1608044060000|2020-12-15 14:54:20||113.55||113.5||113.55||113.5|5481
1608044070000|2020-12-15 14:54:30|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|22465
1608044080000|2020-12-15 14:54:40|113.5|113.4|113.5|113.35|113.55|113.45|113.4|113.3|55673
1608044090000|2020-12-15 14:54:50|113.45||113.45||113.45||113.45||11361
1608044100000|2020-12-15 14:55:00|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|2391
1608044110000|2020-12-15 14:55:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|500
1608044120000|2020-12-15 14:55:20|113.45|113.35|113.5|113.35|113.5|113.45|113.45|113.35|19794
1608044130000|2020-12-15 14:55:30|113.55|113.4|113.55|113.45|113.55|113.45|113.55|113.4|1428
1608044140000|2020-12-15 14:55:40|113.5|113.4|113.5|113.35|113.5|113.4|113.5|113.35|3910
1608044150000|2020-12-15 14:55:50|113.45|113.4|113.3|113.15|113.45|113.4|113.2|113.15|74514
1608044160000|2020-12-15 14:56:00|113.35|113.3|113.2|113.1|113.35|113.3|113.1|113|146598
1608044170000|2020-12-15 14:56:10|113.25|113.2|113.3|113.1|113.3|113.2|113.25|113.1|26543
1608044180000|2020-12-15 14:56:20|113.35|113.3|113.3|113.2|113.35|113.3|113.3|113.1|41742
1608044190000|2020-12-15 14:56:30|113.35||113.3||113.35||113.3||10964
1608044200000|2020-12-15 14:56:40||113.25||113.25||113.25||113.25|88312
1608044210000|2020-12-15 14:56:50|113.35|113.3|113.3|113.2|113.45|113.4|113.3|113.2|26129
1608044230000|2020-12-15 14:57:10|||||||||509
1608044280000|2020-12-15 14:58:00|113.35|113.25|113.3|113.2|113.35|113.3|113.3|113.15|25788
1608044290000|2020-12-15 14:58:10|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|12689
1608044300000|2020-12-15 14:58:20|||||||||5262
1608044310000|2020-12-15 14:58:30||113.2||113.15||113.2||113.15|55
1608044320000|2020-12-15 14:58:40|113.3|113.2|113.15|113.1|113.3|113.25|113.1|113.05|30138
1608044330000|2020-12-15 14:58:50|113.1|113.05|112.75|112.65|113.1|113.05|112.75|112.65|463997
1608044340000|2020-12-15 14:59:00|112.8|112.7|112.8|112.65|112.9|112.8|112.75|112.65|113382
1608044350000|2020-12-15 14:59:10|112.75|112.7|112.6|112.5|112.75|112.7|112.6|112.5|31263
1608044370000|2020-12-15 14:59:30|112.65|112.55|113|112.8|113.15|113|112.65|112.55|52576
1608044380000|2020-12-15 14:59:40|113.05|112.9|113.1|113|113.1|113|113.05|112.9|18235
1608044390000|2020-12-15 14:59:50|113.05|112.95|113.05|112.9|113.2|113.05|113.05|112.85|17472
1608044400000|2020-12-15 15:00:00|113.1|113|113.25|113.05|113.25|113.05|113.1|113|8060
1608044410000|2020-12-15 15:00:10|113.3|113.1|113.35|113.15|113.4|113.25|113.3|113.1|6211
1608044420000|2020-12-15 15:00:20|113.3|113.1|113.2|113.05|113.3|113.15|113.2|113.05|2
1608044430000|2020-12-15 15:00:30|113.25|113.1|113.25|113.15|113.25|113.15|113.25|113.1|4093
1608044440000|2020-12-15 15:00:40|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|542
1608044450000|2020-12-15 15:00:50|||||||||1766
1608044460000|2020-12-15 15:01:00|113.15|113|113.05|112.9|113.15|113|113.05|112.9|8528
1608044470000|2020-12-15 15:01:10|113|112.85|112.95|112.85|113|112.85|112.95|112.85|4036
1608044480000|2020-12-15 15:01:20|112.9||112.95||112.95||112.9||16685
1608044490000|2020-12-15 15:01:30|112.9|112.8|112.85|112.75|112.9|112.85|112.75|112.7|116747
1608044500000|2020-12-15 15:01:40|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.6|54857
1608044510000|2020-12-15 15:01:50|112.85|112.9|112.95|112.9|112.95|112.9|112.85|112.8|42861
1608044520000|2020-12-15 15:02:00|112.9|112.85|112.95|112.85|112.95|112.9|112.9|112.8|37857
1608044530000|2020-12-15 15:02:10|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|12495
1608044540000|2020-12-15 15:02:20|112.9|112.8|112.85|112.7|112.95|112.8|112.75|112.7|13631
1608044550000|2020-12-15 15:02:30||112.65||112.65||112.65||112.65|16902
1608044560000|2020-12-15 15:02:40||112.7||112.7||112.7||112.7|7667
1608044570000|2020-12-15 15:02:50|112.8|112.8|112.65|112.6|112.8|112.8|112.65|112.6|16701
1608044580000|2020-12-15 15:03:00|112.7|112.65|112.85|112.7|112.85|112.75|112.7|112.65|50790
1608044590000|2020-12-15 15:03:10|112.9|112.75|113.05|112.95|113.05|112.95|112.9|112.75|23488
1608044600000|2020-12-15 15:03:20|113.1|113|113.05|112.95|113.25|113.05|113.05|112.95|33200
1608044610000|2020-12-15 15:03:30|||||||||4802
1608044620000|2020-12-15 15:03:40|113|112.9|113.5|113.4|113.5|113.45|113|112.9|62134
1608044630000|2020-12-15 15:03:50|113.55|113.45|113.6|113.5|113.6|113.5|113.45|113.35|62812
1608044640000|2020-12-15 15:04:00|113.65|113.55|113.75|113.6|113.75|113.6|113.6|113.55|8581
1608044650000|2020-12-15 15:04:10|113.8|113.65|113.65|113.5|113.8|113.7|113.65|113.5|38655
1608044660000|2020-12-15 15:04:20||113.55||113.55||113.55||113.55|596
1608044670000|2020-12-15 15:04:30||113.5||113.55||113.55||113.5|4990
1608044680000|2020-12-15 15:04:40|113.7|113.6|113.7|113.55|113.75|113.65|113.65|113.55|9660
1608044690000|2020-12-15 15:04:50|113.65|113.5|113.65|113.55|113.65|113.55|113.6|113.5|9536
1608044700000|2020-12-15 15:05:00|113.7|113.6|113.85|113.75|113.85|113.75|113.7|113.6|9579
1608044710000|2020-12-15 15:05:10|113.9|113.8|114|113.85|114|113.85|113.9|113.8|8326
1608044730000|2020-12-15 15:05:30|114.05|113.9|114|113.95|114.1|113.95|114|113.9|8373
1608044750000|2020-12-15 15:05:50|114.05||114.05||114.1||114.05||1445
1608044760000|2020-12-15 15:06:00|114.1|114|114.2|114.05|114.2|114.05|114.1|114|14003
1608044770000|2020-12-15 15:06:10|114.15||114.15||114.15||114.15||534
1608044780000|2020-12-15 15:06:20|114.1|114|113.85|113.75|114.15|114.05|113.85|113.7|24081
1608044790000|2020-12-15 15:06:30|113.9|113.7|113.95|113.75|113.95|113.85|113.85|113.7|9929
1608044800000|2020-12-15 15:06:40|||||||||987
1608044810000|2020-12-15 15:06:50|114|113.8|114|113.85|114.05|113.85|114|113.8|11705
1608044820000|2020-12-15 15:07:00|114.05|113.9|114.05|113.95|114.05|113.95|114.05|113.9|857
1608044830000|2020-12-15 15:07:10|114|113.9|113.7|113.6|114|113.9|113.7|113.6|30534
1608044840000|2020-12-15 15:07:20|113.75|113.65|113.75|113.65|113.75|113.65|113.65|113.55|42388
1608044850000|2020-12-15 15:07:30|113.7||113.75||113.75||113.7||33952
1608044870000|2020-12-15 15:07:50|113.7|113.55|113.65|113.55|113.7|113.55|113.65|113.5|16197
1608044880000|2020-12-15 15:08:00|113.7|113.7|113.9|113.8|113.95|113.8|113.7|113.6|25368
1608044890000|2020-12-15 15:08:10|113.85|113.75|113.8|113.65|113.85|113.75|113.8|113.65|32791
1608044900000|2020-12-15 15:08:20|113.85|113.85|113.95|113.85|113.95|113.9|113.85|113.7|20618
1608044910000|2020-12-15 15:08:30|114|113.9|113.9|113.8|114.05|113.9|113.9|113.8|84661
1608044930000|2020-12-15 15:08:50|113.85|113.75|113.8|113.6|113.85|113.75|113.7|113.6|42258
1608044940000|2020-12-15 15:09:00|113.75|113.55|113.55|113.45|113.75|113.55|113.55|113.4|54906
1608044950000|2020-12-15 15:09:10|113.5|113.4|113.55|113.45|113.6|113.45|113.5|113.4|11759
1608044960000|2020-12-15 15:09:20|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|3768
1608044970000|2020-12-15 15:09:30|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|9642
1608044980000|2020-12-15 15:09:40|113.65|113.5|113.5|113.4|113.7|113.5|113.45|113.4|8168
1608044990000|2020-12-15 15:09:50|113.45|113.35|113.35|113.25|113.5|113.35|113.35|113.25|55566
1608045000000|2020-12-15 15:10:00|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|11651
1608045010000|2020-12-15 15:10:10|113.2|113.2|113.25|113.1|113.25|113.2|113.15|113.05|4588
1608045030000|2020-12-15 15:10:30|113.3|113.15|113.5|113.35|113.65|113.45|113.3|113.15|123547
1608045040000|2020-12-15 15:10:40|113.55|113.4|113.7|113.55|113.7|113.55|113.55|113.35|9946
1608045050000|2020-12-15 15:10:50|113.65|113.6|113.75|113.65|113.75|113.65|113.6|113.45|22073
1608045060000|2020-12-15 15:11:00|113.8|113.6|113.75|113.6|113.85|113.6|113.7|113.6|19052
1608045070000|2020-12-15 15:11:10||113.65||113.65||113.65||113.6|800
1608045080000|2020-12-15 15:11:20|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.55|29942
1608045090000|2020-12-15 15:11:30|113.7||113.7||113.7||113.7||0
1608045100000|2020-12-15 15:11:40|113.75|113.65|113.7|113.55|113.75|113.65|113.6|113.55|30571
1608045110000|2020-12-15 15:11:50|113.65|113.6|113.7|113.55|113.7|113.6|113.6|113.5|39257
1608045120000|2020-12-15 15:12:00|113.75|113.6|113.75|113.65|113.75|113.65|113.75|113.6|4363
1608045130000|2020-12-15 15:12:10|113.8|113.7|113.75|113.55|113.8|113.75|113.75|113.55|16709
1608045140000|2020-12-15 15:12:20|113.7|113.5|113.65|113.5|113.7|113.5|113.65|113.5|23191
1608045150000|2020-12-15 15:12:30|113.7|113.7|113.75|113.7|113.8|113.7|113.7|113.55|15506
1608045160000|2020-12-15 15:12:40|113.8|113.65|113.75|113.7|113.8|113.7|113.75|113.6|22028
1608045170000|2020-12-15 15:12:50|113.7|113.65|113.65|113.55|113.7|113.7|113.65|113.55|947
1608045180000|2020-12-15 15:13:00|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|6529
1608045190000|2020-12-15 15:13:10|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.5|16794
1608045200000|2020-12-15 15:13:20||113.45||113.45||113.45||113.45|1227
1608045210000|2020-12-15 15:13:30|113.5|113.4|113.45|113.35|113.55|113.4|113.4|113.35|102101
1608045220000|2020-12-15 15:13:40||113.3||113.35||113.35||113.3|15077
1608045230000|2020-12-15 15:13:50|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.3|3683
1608045240000|2020-12-15 15:14:00|113.5|113.45|113.65|113.5|113.65|113.5|113.5|113.45|5545
1608045250000|2020-12-15 15:14:10|113.55|113.45|113.6|113.45|113.65|113.55|113.55|113.4|3728
1608045260000|2020-12-15 15:14:20|113.55|113.4|113.55|113.4|113.55|113.4|113.55|113.4|1815
1608045270000|2020-12-15 15:14:30|113.6|113.45|113.55|113.4|113.65|113.45|113.55|113.4|11328
1608045280000|2020-12-15 15:14:40|113.6|113.45|113.6|113.45|113.6|113.45|113.6|113.45|0
1608045290000|2020-12-15 15:14:50||113.5||113.5||113.5||113.5|0
1608045300000|2020-12-15 15:15:00|113.55|113.55|113.55|113.45|113.55|113.55|113.55|113.45|10618
1608045330000|2020-12-15 15:15:30|113.5|113.4|113.55|113.4|113.55|113.45|113.45|113.35|3538
1608045340000|2020-12-15 15:15:40|113.5|113.35|113.25|113.15|113.5|113.35|113.25|113.15|27070
1608045350000|2020-12-15 15:15:50|113.3|113.2|113.25|113.1|113.3|113.2|113.15|113.1|21929
1608045360000|2020-12-15 15:16:00|113.2|113.05|113.15|113.05|113.2|113.1|113.1|113.05|24033
1608045390000|2020-12-15 15:16:30|113.2|113.1|113.35|113.2|113.35|113.2|113.2|113.1|13774
1608045400000|2020-12-15 15:16:40|113.4|113.25|113.2|113.05|113.7|113.55|113.2|113.05|85176
1608045410000|2020-12-15 15:16:50|113.15|113|113.1|112.9|113.15|113|113|112.9|31353
1608045420000|2020-12-15 15:17:00|113.05|112.85|113|112.85|113.05|112.9|112.9|112.8|61252
1608045430000|2020-12-15 15:17:10|112.95|112.8|113|112.8|113|112.9|112.85|112.75|27708
1608045440000|2020-12-15 15:17:20|112.95|112.75|112.9|112.8|112.95|112.8|112.85|112.75|3122
1608045450000|2020-12-15 15:17:30|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|51637
1608045460000|2020-12-15 15:17:40|112.8|112.7|113|112.8|113|112.9|112.8|112.7|49498
1608045470000|2020-12-15 15:17:50|112.95|112.75|112.9|112.75|112.95|112.75|112.9|112.75|4204
1608045480000|2020-12-15 15:18:00|112.85|112.7|112.8|112.7|112.85|112.7|112.8|112.65|8085
1608045490000|2020-12-15 15:18:10|112.85|112.75|112.9|112.8|112.9|112.8|112.8|112.7|11318
1608045500000|2020-12-15 15:18:20||112.85||112.8||112.85||112.8|6058
1608045510000|2020-12-15 15:18:30|112.95|112.9|113|112.9|113|112.9|112.95|112.8|21569
1608045520000|2020-12-15 15:18:40|113.05|112.95|113.15|113|113.15|113|113.05|112.95|123849
1608045530000|2020-12-15 15:18:50|113.1|112.95|112.9|112.75|113.1|113|112.85|112.75|76255
1608045540000|2020-12-15 15:19:00|112.85|112.7|112.8|112.65|112.85|112.7|112.7|112.65|29323
1608045550000|2020-12-15 15:19:10|112.75|112.7|112.75|112.6|112.8|112.7|112.7|112.6|42581
1608045560000|2020-12-15 15:19:20|112.7|112.65|112.7|112.6|112.75|112.65|112.65|112.6|30653
1608045580000|2020-12-15 15:19:40|112.65|112.55|112.6|112.5|112.65|112.55|112.55|112.45|59162
1608045590000|2020-12-15 15:19:50|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|17363
1608045600000|2020-12-15 15:20:00|112.65|112.55|112.65|112.55|112.7|112.55|112.65|112.55|11768
1608045610000|2020-12-15 15:20:10|||||||||1627
1608045620000|2020-12-15 15:20:20|112.7|112.6|112.85|112.75|112.85|112.75|112.65|112.6|7440
1608045630000|2020-12-15 15:20:30|112.8|112.7|112.7|112.65|112.8|112.7|112.7|112.65|5572
1608045640000|2020-12-15 15:20:40|112.75|112.7|113|112.85|113|112.9|112.75|112.7|32017
1608045650000|2020-12-15 15:20:50|112.95|112.8|112.9|112.8|112.95|112.85|112.9|112.8|7305
1608045660000|2020-12-15 15:21:00|112.95|112.85|112.9|112.75|113.15|112.95|112.85|112.7|47413
1608045670000|2020-12-15 15:21:10|112.85|112.7|112.8|112.7|112.85|112.75|112.8|112.7|29441
1608045680000|2020-12-15 15:21:20|||||||||2641
1608045690000|2020-12-15 15:21:30|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|61993
1608045700000|2020-12-15 15:21:40|112.65|112.55|112.5|112.35|112.65|112.55|112.45|112.35|32054
1608045710000|2020-12-15 15:21:50|112.45|112.3|112.4|112.25|112.5|112.45|112.3|112.2|119257
1608045720000|2020-12-15 15:22:00|112.45|112.2|112.45|112.35|112.5|112.4|112.35|112.2|46708
1608045730000|2020-12-15 15:22:10|112.5|112.4|112.7|112.55|112.8|112.65|112.5|112.4|21808
1608045740000|2020-12-15 15:22:20|112.75|112.6|112.8|112.6|112.8|112.65|112.75|112.6|2094
1608045750000|2020-12-15 15:22:30|112.85|112.7|113.1|112.95|113.1|112.95|112.85|112.7|117199
1608045760000|2020-12-15 15:22:40|||||||||4452
1608045770000|2020-12-15 15:22:50|||||||||334
1608045790000|2020-12-15 15:23:10|113.05||113.05||113.05||113.05||1712
1608045800000|2020-12-15 15:23:20|113.1|113.05|113.1|112.95|113.15|113.05|113.1|112.95|7343
1608045810000|2020-12-15 15:23:30|113.05|113|113|112.85|113.05|113|112.95|112.8|16501
1608045820000|2020-12-15 15:23:40|||||||||8017
1608045830000|2020-12-15 15:23:50|112.95|112.8|112.85|112.7|112.95|112.8|112.85|112.7|13998
1608045840000|2020-12-15 15:24:00|112.8|112.65|112.75|112.55|112.8|112.65|112.75|112.55|4555
1608045850000|2020-12-15 15:24:10|112.65|112.5|112.6|112.5|112.65|112.55|112.6|112.5|3552
1608045860000|2020-12-15 15:24:20|||||||||4413
1608045870000|2020-12-15 15:24:30|112.55|112.45|112.5|112.35|112.6|112.5|112.45|112.35|46678
1608045880000|2020-12-15 15:24:40||112.3||112.3||112.35||112.3|19105
1608045890000|2020-12-15 15:24:50|112.55|112.35|112.65|112.5|112.75|112.55|112.55|112.35|7568
1608045900000|2020-12-15 15:25:00|112.7|112.55|112.75|112.6|112.75|112.6|112.7|112.55|25
1608045910000|2020-12-15 15:25:10|112.8|112.65|112.8|112.7|112.8|112.7|112.8|112.65|17576
1608045920000|2020-12-15 15:25:20|112.85|112.75|112.9|112.75|112.9|112.75|112.85|112.75|10355
1608045930000|2020-12-15 15:25:30||112.8||112.8||112.8||112.8|963
1608045940000|2020-12-15 15:25:40|112.95|112.85|113|112.85|113|112.85|112.95|112.8|6612
1608045950000|2020-12-15 15:25:50|113.05|112.9|113|112.85|113.1|112.95|112.95|112.85|21424
1608045960000|2020-12-15 15:26:00|112.95|112.9|112.85|112.75|112.95|112.9|112.85|112.75|59156
1608045970000|2020-12-15 15:26:10||112.7||112.65||112.7||112.65|9539
1608045990000|2020-12-15 15:26:30|112.8|112.6|112.85|112.65|112.85|112.75|112.75|112.6|11294
1608046000000|2020-12-15 15:26:40|112.8|112.6|112.6|112.5|112.8|112.6|112.5|112.35|60619
1608046010000|2020-12-15 15:26:50|112.5|112.45|112.5|112.35|112.5|112.45|112.45|112.35|4512
1608046020000|2020-12-15 15:27:00|112.55|112.3|112.55|112.35|112.55|112.35|112.4|112.2|64134
1608046030000|2020-12-15 15:27:10|112.6|112.4|112.75|112.6|112.75|112.6|112.5|112.4|14361
1608046040000|2020-12-15 15:27:20|||||||||3775
1608046050000|2020-12-15 15:27:30|||||||||13661
1608046070000|2020-12-15 15:27:50|112.8|112.65|112.85|112.7|112.9|112.7|112.8|112.65|5792
1608046080000|2020-12-15 15:28:00|112.9||112.9||112.9||112.9||11153
1608046090000|2020-12-15 15:28:10|112.95|112.75|113|112.8|113|112.8|112.95|112.75|7318
1608046100000|2020-12-15 15:28:20|||||||||1500
1608046110000|2020-12-15 15:28:30|113.05|112.85|112.95|112.8|113.2|113|112.95|112.8|26877
1608046120000|2020-12-15 15:28:40|113|112.85|113.05|112.85|113.05|112.85|113|112.85|11766
1608046130000|2020-12-15 15:28:50|113|112.9|113.15|113|113.15|113|113|112.9|21973
1608046140000|2020-12-15 15:29:00||113.05||113.05||113.05||113.05|0
1608046150000|2020-12-15 15:29:10|||||||||253
1608046160000|2020-12-15 15:29:20|||||||||799
1608046170000|2020-12-15 15:29:30|113.1|113|113.1|112.95|113.1|113|113.05|112.9|20329
1608046180000|2020-12-15 15:29:40|113.05|112.9|113.15|113.05|113.15|113.05|113|112.8|60680
1608046190000|2020-12-15 15:29:50||113.1||113.05||113.1||113.05|2140
1608046200000|2020-12-15 15:30:00||113.1||113.1||113.1||113.05|6526
1608046210000|2020-12-15 15:30:10|113.2|113.05|113.15|113.05|113.25|113.1|113.15|113.05|8025
1608046220000|2020-12-15 15:30:20|113.1|113|113.15|113|113.15|113.05|113.1|113|4625
1608046230000|2020-12-15 15:30:30|113.1|113.05|113.1|113.05|113.15|113.05|113.1|113|4636
1608046240000|2020-12-15 15:30:40||113||113||113||113|4131
1608046260000|2020-12-15 15:31:00|113.15|113.05|113.25|113.15|113.25|113.15|113.15|113.05|26440
1608046270000|2020-12-15 15:31:10|113.3|113.2|113.4|113.25|113.45|113.25|113.3|113.15|12298
1608046280000|2020-12-15 15:31:20||113.2||113.2||113.2||113.2|10895
1608046290000|2020-12-15 15:31:30||113.25||113.25||113.25||113.25|16413
1608046310000|2020-12-15 15:31:50||113.3||113.3||113.3||113.25|1236
1608046320000|2020-12-15 15:32:00|113.45|113.35|113.35|113.25|113.5|113.35|113.35|113.2|40024
1608046330000|2020-12-15 15:32:10|113.4|113.3|113.4|113.25|113.4|113.3|113.35|113.25|3027
1608046340000|2020-12-15 15:32:20|||||||||13155
1608046350000|2020-12-15 15:32:30||113.3||113.3||113.3||113.3|810
1608046370000|2020-12-15 15:32:50|113.35|113.25|113.35|113.25|113.4|113.25|113.3|113.25|18932
1608046380000|2020-12-15 15:33:00|||||||||520
1608046390000|2020-12-15 15:33:10|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.25|8155
1608046400000|2020-12-15 15:33:20|113.4|113.3|113.4|113.3|113.4|113.3|113.35|113.25|8115
1608046410000|2020-12-15 15:33:30|113.45|113.35|113.45|113.35|113.5|113.4|113.35|113.3|19734
1608046420000|2020-12-15 15:33:40|113.5|113.4|113.5|113.4|113.5|113.4|113.45|113.4|4818
1608046430000|2020-12-15 15:33:50|113.55|113.45|113.65|113.55|113.7|113.55|113.45|113.4|11416
1608046440000|2020-12-15 15:34:00|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|2361
1608046450000|2020-12-15 15:34:10|113.7|113.55|113.6|113.55|113.7|113.55|113.6|113.55|18944
1608046470000|2020-12-15 15:34:30|||||||||957
1608046480000|2020-12-15 15:34:40|113.65|113.5|113.55|113.5|113.7|113.5|113.55|113.5|17789
1608046490000|2020-12-15 15:34:50|113.6||113.55||113.6||113.55||2025
1608046500000|2020-12-15 15:35:00|113.6||113.6||113.6||113.55||12866
1608046510000|2020-12-15 15:35:10|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.55|18325
1608046520000|2020-12-15 15:35:20|113.7|113.6|113.7|113.6|113.75|113.7|113.7|113.6|16310
1608046530000|2020-12-15 15:35:30|113.6|113.55|113.7|113.55|113.7|113.55|113.6|113.5|9395
1608046550000|2020-12-15 15:35:50|113.75|113.6|113.85|113.75|113.85|113.75|113.75|113.6|18831
1608046560000|2020-12-15 15:36:00|||||||||4000
1608046570000|2020-12-15 15:36:10|113.8|113.7|113.85|113.75|113.85|113.8|113.8|113.7|17304
1608046580000|2020-12-15 15:36:20|113.9|113.8|114.1|113.95|114.1|113.95|113.9|113.8|37979
1608046590000|2020-12-15 15:36:30|114.05|114|114.05|113.95|114.05|114.05|114.05|113.9|31186
1608046600000|2020-12-15 15:36:40|114.1|114|114.15|114|114.15|114|114.1|114|37216
1608046610000|2020-12-15 15:36:50|||||||||6967
1608046620000|2020-12-15 15:37:00|114.1||114.1||114.1||114.1||37466
1608046640000|2020-12-15 15:37:20|114.15|114.1|113.85|113.8|114.15|114.1|113.85|113.8|48023
1608046650000|2020-12-15 15:37:30|113.8|113.75|113.8|113.65|113.8|113.75|113.75|113.65|17741
1608046660000|2020-12-15 15:37:40|113.75||113.75||113.75||113.75||4943
1608046670000|2020-12-15 15:37:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|13497
1608046680000|2020-12-15 15:38:00|||||||||150
1608046690000|2020-12-15 15:38:10|113.65|113.5|113.65|113.5|113.65|113.5|113.65|113.45|11590
1608046720000|2020-12-15 15:38:40|113.7|113.55|113.65|113.55|113.7|113.6|113.65|113.55|31361
1608046730000|2020-12-15 15:38:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|34677
1608046750000|2020-12-15 15:39:10|||||||||1600
1608046760000|2020-12-15 15:39:20|113.65||113.65||113.65||113.65||763
1608046770000|2020-12-15 15:39:30|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|10744
1608046780000|2020-12-15 15:39:40|||||||||1572
1608046790000|2020-12-15 15:39:50|113.6|113.5|113.65|113.55|113.65|113.55|113.55|113.5|17182
1608046800000|2020-12-15 15:40:00|113.7|113.6|113.75|113.65|113.75|113.65|113.65|113.55|17066
1608046810000|2020-12-15 15:40:10||113.6||113.65||113.65||113.6|0
1608046820000|2020-12-15 15:40:20|113.8|113.7|113.9|113.75|113.9|113.8|113.8|113.7|15734
1608046840000|2020-12-15 15:40:40|113.85|113.7|113.85|113.7|113.85|113.7|113.85|113.7|6071
1608046850000|2020-12-15 15:40:50|113.8|113.75|113.8|113.65|113.8|113.75|113.8|113.65|4364
1608046860000|2020-12-15 15:41:00|||||||||77
1608046870000|2020-12-15 15:41:10|||||||||5009
1608046880000|2020-12-15 15:41:20|||||||||7417
1608046890000|2020-12-15 15:41:30|113.75|113.7|113.7|113.65|113.75|113.7|113.7|113.65|15219
1608046900000|2020-12-15 15:41:40|113.75|113.6|113.8|113.7|113.8|113.75|113.75|113.6|14160
1608046910000|2020-12-15 15:41:50|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.7|12892
1608046920000|2020-12-15 15:42:00|||||||||5155
1608046930000|2020-12-15 15:42:10|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|17238
1608046940000|2020-12-15 15:42:20|114|113.95|114.05|113.95|114.05|113.95|114|113.95|2080
1608046950000|2020-12-15 15:42:30|114|113.9|114.05|113.95|114.05|113.95|113.95|113.9|6529
1608046960000|2020-12-15 15:42:40|114.1|114|114.2|114.05|114.2|114.1|114.1|113.95|16838
1608046970000|2020-12-15 15:42:50|114.25|114.1|114.2|114.1|114.3|114.2|114.2|114.1|9927
1608046980000|2020-12-15 15:43:00||114.15||114.15||114.15||114.15|0
1608046990000|2020-12-15 15:43:10|114.25|114.1|114.25|114.15|114.25|114.2|114.2|114.1|7679
1608047000000|2020-12-15 15:43:20|114.3||114.25||114.3||114.25||0
1608047010000|2020-12-15 15:43:30|||||||||6959
1608047020000|2020-12-15 15:43:40|114.2|114.1|114.25|114.1|114.25|114.1|114.15|114.1|21301
1608047030000|2020-12-15 15:43:50|114.3|114.15|114.35|114.2|114.35|114.25|114.25|114.15|12744
1608047040000|2020-12-15 15:44:00|114.3|114.25|114.3|114.25|114.35|114.25|114.3|114.25|7389
1608047050000|2020-12-15 15:44:10|114.35||114.35||114.35||114.35||1192
1608047060000|2020-12-15 15:44:20|114.3|114.2|114.2|114.1|114.3|114.2|114.2|114.1|9089
1608047070000|2020-12-15 15:44:30|114.15|114.05|114.2|114.05|114.2|114.1|114.15|114.05|8497
1608047080000|2020-12-15 15:44:40|114.15||114.15||114.15||114.15||0
1608047090000|2020-12-15 15:44:50|||||||||3233
1608047100000|2020-12-15 15:45:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|2933
1608047120000|2020-12-15 15:45:20|114.25|114.15|114.35|114.2|114.35|114.2|114.2|114.15|18345
1608047130000|2020-12-15 15:45:30|114.3||114.3||114.3||114.3||876
1608047140000|2020-12-15 15:45:40|114.35|114.25|114.3|114.15|114.35|114.25|114.2|114.1|28112
1608047150000|2020-12-15 15:45:50|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|1448
1608047160000|2020-12-15 15:46:00|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.1|16739
1608047170000|2020-12-15 15:46:10|114.3|114.2|114.25|114.1|114.3|114.2|114.15|114.1|16014
1608047180000|2020-12-15 15:46:20|114.2|114.05|114.15|114.05|114.2|114.1|114.15|114.05|2980
1608047190000|2020-12-15 15:46:30|114.2|114.1|114.2|114.1|114.2|114.15|114.2|114.1|37160
1608047200000|2020-12-15 15:46:40|114.25|114.2|114.15|114.05|114.25|114.2|114.15|114.05|14509
1608047220000|2020-12-15 15:47:00|114.2|114.1|114.15|114.1|114.2|114.15|114.15|114.1|9707
1608047230000|2020-12-15 15:47:10|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|10352
1608047260000|2020-12-15 15:47:40|114.3|114.2|114.3|114.25|114.4|114.35|114.3|114.2|46805
1608047270000|2020-12-15 15:47:50|114.35|114.3|114.35|114.25|114.4|114.35|114.35|114.25|38683
1608047280000|2020-12-15 15:48:00|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.3|727
1608047290000|2020-12-15 15:48:10|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|7403
1608047300000|2020-12-15 15:48:20|114.45|114.35|114.6|114.5|114.65|114.5|114.45|114.35|55570
1608047310000|2020-12-15 15:48:30|114.55|114.45|114.45|114.3|114.55|114.5|114.4|114.3|11531
1608047320000|2020-12-15 15:48:40|||||||||2977
1608047330000|2020-12-15 15:48:50|||||||||43
1608047350000|2020-12-15 15:49:10|114.5|114.35|114.6|114.45|114.6|114.5|114.5|114.35|53241
1608047360000|2020-12-15 15:49:20||114.5||114.45||114.5||114.45|3678
1608047370000|2020-12-15 15:49:30|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|9241
1608047380000|2020-12-15 15:49:40|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|11083
1608047390000|2020-12-15 15:49:50|114.75|114.65|114.7|114.6|114.75|114.7|114.7|114.6|9999
1608047400000|2020-12-15 15:50:00|114.75|114.65|114.75|114.6|114.8|114.65|114.75|114.6|2684
1608047410000|2020-12-15 15:50:10|114.7|114.65|114.65|114.55|114.7|114.65|114.65|114.55|17294
1608047420000|2020-12-15 15:50:20|114.7|114.65|114.75|114.6|114.75|114.65|114.65|114.6|11538
1608047440000|2020-12-15 15:50:40|114.7|114.7|114.75|114.6|114.75|114.7|114.7|114.6|22781
1608047450000|2020-12-15 15:50:50||114.65||114.65||114.65||114.6|4167
1608047460000|2020-12-15 15:51:00|114.65|114.6|114.7|114.6|114.75|114.6|114.65|114.6|5315
1608047470000|2020-12-15 15:51:10|114.65|114.55|114.65|114.6|114.7|114.6|114.65|114.55|15452
1608047480000|2020-12-15 15:51:20|114.7|114.7|114.85|114.75|114.9|114.8|114.7|114.65|9002
1608047490000|2020-12-15 15:51:30|114.9||114.9||114.9||114.9||26004
1608047500000|2020-12-15 15:51:40|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|1965
1608047510000|2020-12-15 15:51:50|||||||||2546
1608047520000|2020-12-15 15:52:00|114.8|114.7|114.8|114.7|114.85|114.75|114.75|114.7|31656
1608047530000|2020-12-15 15:52:10|114.75|114.65|114.7|114.6|114.75|114.65|114.7|114.6|10418
1608047540000|2020-12-15 15:52:20|114.65|114.55|114.6|114.5|114.65|114.55|114.55|114.45|62089
1608047550000|2020-12-15 15:52:30|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|9105
1608047560000|2020-12-15 15:52:40|114.6|114.5|114.65|114.5|114.65|114.6|114.6|114.5|40407
1608047570000|2020-12-15 15:52:50|114.6||114.65||114.65||114.6||171
1608047580000|2020-12-15 15:53:00|||||||||863
1608047590000|2020-12-15 15:53:10|114.7|114.55|114.75|114.6|114.75|114.6|114.7|114.55|8886
1608047620000|2020-12-15 15:53:40|114.7|114.7|114.8|114.7|114.8|114.7|114.7|114.6|21437
1608047630000|2020-12-15 15:53:50|114.85|114.75|114.85|114.7|114.9|114.8|114.75|114.7|20361
1608047640000|2020-12-15 15:54:00|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.6|8891
1608047660000|2020-12-15 15:54:20|114.7|114.7|114.8|114.65|114.8|114.7|114.7|114.6|9660
1608047670000|2020-12-15 15:54:30||114.7||114.7||114.7||114.7|0
1608047680000|2020-12-15 15:54:40|114.75|114.65|114.75|114.65|114.8|114.65|114.75|114.65|11301
1608047710000|2020-12-15 15:55:10|114.7|114.6|114.65|114.5|114.7|114.6|114.6|114.5|11456
1608047720000|2020-12-15 15:55:20|114.6||114.6||114.6||114.6||0
1608047730000|2020-12-15 15:55:30|114.55|114.55|114.55|114.45|114.6|114.55|114.5|114.45|14154
1608047740000|2020-12-15 15:55:40|||||||||635
1608047750000|2020-12-15 15:55:50|114.5||114.5||114.55||114.5||284
1608047760000|2020-12-15 15:56:00|114.55|114.4|114.45|114.35|114.55|114.4|114.35|114.3|54172
1608047770000|2020-12-15 15:56:10|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|4257
1608047800000|2020-12-15 15:56:40|114.4|114.3|114.4|114.3|114.4|114.35|114.35|114.3|10455
1608047810000|2020-12-15 15:56:50|114.35|114.35|114.45|114.35|114.45|114.4|114.35|114.3|15776
1608047820000|2020-12-15 15:57:00|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.4|19531
1608047830000|2020-12-15 15:57:10|114.6|114.55|114.55|114.45|114.65|114.55|114.55|114.45|22000
1608047840000|2020-12-15 15:57:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|0
1608047850000|2020-12-15 15:57:30|114.55|114.45|114.45|114.35|114.55|114.45|114.4|114.3|26810
1608047860000|2020-12-15 15:57:40||114.3||114.3||114.3||114.3|5529
1608047870000|2020-12-15 15:57:50|114.4|114.25|114.35|114.25|114.4|114.3|114.35|114.25|16850
1608047880000|2020-12-15 15:58:00|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|14563
1608047890000|2020-12-15 15:58:10|114.4|114.3|114.5|114.4|114.55|114.4|114.35|114.3|15832
1608047900000|2020-12-15 15:58:20|114.55|114.45|114.55|114.45|114.6|114.45|114.45|114.4|4810
1608047910000|2020-12-15 15:58:30|114.6|114.5|114.55|114.45|114.6|114.55|114.55|114.4|24460
1608047920000|2020-12-15 15:58:40|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|2000
1608047940000|2020-12-15 15:59:00|114.65|114.65|114.75|114.6|114.75|114.65|114.65|114.55|14851
1608047950000|2020-12-15 15:59:10|114.8|114.65|114.85|114.75|114.9|114.8|114.75|114.65|11174
1608047960000|2020-12-15 15:59:20|114.8|114.8|114.85|114.7|114.9|114.8|114.8|114.7|16249
1608047970000|2020-12-15 15:59:30|114.9|114.75|114.9|114.75|114.95|114.9|114.85|114.7|19342
1608048000000|2020-12-15 16:00:00|114.95|114.8|115|114.9|115|114.95|114.9|114.8|21531
1608048010000|2020-12-15 16:00:10|115.05|114.95|115|114.9|115.05|115|115|114.9|10305
1608048020000|2020-12-15 16:00:20|115.05|114.95|115|114.9|115.05|114.95|115|114.9|8713
1608048030000|2020-12-15 16:00:30|114.95|114.95|114.95|114.85|115|114.95|114.9|114.85|26584
1608048040000|2020-12-15 16:00:40|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|4032
1608048050000|2020-12-15 16:00:50|114.85|114.8|114.95|114.8|114.95|114.8|114.85|114.75|15979
1608048060000|2020-12-15 16:01:00|115|114.85|115|114.9|115|114.9|114.95|114.85|5291
1608048070000|2020-12-15 16:01:10|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|4189
1608048080000|2020-12-15 16:01:20|114.85|114.8|114.95|114.8|114.95|114.8|114.85|114.8|9001
1608048090000|2020-12-15 16:01:30|114.9|114.75|114.9|114.8|114.9|114.8|114.85|114.75|5503
1608048100000|2020-12-15 16:01:40|114.85|114.75|114.75|114.65|114.85|114.75|114.75|114.65|10593
1608048110000|2020-12-15 16:01:50|114.7|114.6|114.6|114.5|114.7|114.6|114.6|114.5|2003
1608048120000|2020-12-15 16:02:00|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|7827
1608048130000|2020-12-15 16:02:10||114.5||114.5||114.5||114.5|217
1608048140000|2020-12-15 16:02:20|114.6||114.6||114.6||114.6||223
1608048150000|2020-12-15 16:02:30|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|7807
1608048160000|2020-12-15 16:02:40|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|8327
1608048170000|2020-12-15 16:02:50|114.45|114.25|114.4|114.3|114.45|114.3|114.4|114.25|0
1608048180000|2020-12-15 16:03:00||114.35||114.3||114.35||114.3|4300
1608048190000|2020-12-15 16:03:10|114.35||114.35||114.4||114.35||7003
1608048200000|2020-12-15 16:03:20|114.4|114.35|114.35|114.25|114.4|114.35|114.35|114.25|9710
1608048210000|2020-12-15 16:03:30|114.3|114.2|114.45|114.3|114.45|114.3|114.25|114.15|44475
1608048220000|2020-12-15 16:03:40||114.35||114.4||114.4||114.35|0
1608048230000|2020-12-15 16:03:50|114.5|114.35|114.45|114.35|114.6|114.4|114.45|114.35|11222
1608048240000|2020-12-15 16:04:00|114.4|114.3|114.4|114.3|114.4|114.35|114.4|114.3|17149
1608048250000|2020-12-15 16:04:10|||||||||2150
1608048260000|2020-12-15 16:04:20|114.35|114.25|114.35|114.25|114.4|114.3|114.3|114.25|19398
1608048270000|2020-12-15 16:04:30|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|7085
1608048280000|2020-12-15 16:04:40|||||||||35019
1608048290000|2020-12-15 16:04:50|114.4|114.3|114.5|114.35|114.5|114.4|114.4|114.3|15965
1608048300000|2020-12-15 16:05:00|||||||||5243
1608048310000|2020-12-15 16:05:10|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|11911
1608048320000|2020-12-15 16:05:20|114.45|114.35|114.5|114.35|114.5|114.35|114.45|114.35|2639
1608048330000|2020-12-15 16:05:30|114.45||114.45||114.5||114.45||5241
1608048340000|2020-12-15 16:05:40|114.5||114.5||114.5||114.5||500
1608048350000|2020-12-15 16:05:50|114.45||114.45||114.5||114.45||737
1608048360000|2020-12-15 16:06:00|114.5|114.4|114.5|114.4|114.55|114.5|114.5|114.4|38157
1608048380000|2020-12-15 16:06:20|114.55|114.45|114.4|114.35|114.55|114.45|114.4|114.35|18758
1608048390000|2020-12-15 16:06:30|114.45|114.3|114.5|114.35|114.5|114.35|114.4|114.3|21049
1608048400000|2020-12-15 16:06:40|114.4|114.3|114.4|114.3|114.45|114.3|114.4|114.3|0
1608048410000|2020-12-15 16:06:50|114.35|114.25|114.3|114.2|114.35|114.3|114.3|114.2|32366
1608048420000|2020-12-15 16:07:00|114.35|114.25|114.45|114.4|114.5|114.45|114.35|114.25|14012
1608048430000|2020-12-15 16:07:10|114.5|114.45|114.6|114.45|114.6|114.5|114.35|114.2|113915
1608048440000|2020-12-15 16:07:20|114.65|114.5|114.6|114.5|114.65|114.6|114.6|114.5|19470
1608048450000|2020-12-15 16:07:30|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.5|3406
1608048460000|2020-12-15 16:07:40|114.6|114.6|114.5|114.4|114.65|114.6|114.5|114.4|20344
1608048470000|2020-12-15 16:07:50|114.55|114.45|114.7|114.55|114.7|114.55|114.55|114.45|8212
1608048480000|2020-12-15 16:08:00|114.75|114.6|114.85|114.75|114.9|114.75|114.75|114.6|38704
1608048490000|2020-12-15 16:08:10|114.9|114.9|114.95|114.8|115|114.9|114.8|114.7|50836
1608048500000|2020-12-15 16:08:20|115|114.85|115.05|114.9|115.05|114.9|114.95|114.85|12025
1608048510000|2020-12-15 16:08:30|115|114.85|114.85|114.7|115.05|114.85|114.75|114.7|104633
1608048520000|2020-12-15 16:08:40|114.9|114.85|115.05|114.9|115.1|114.9|114.85|114.75|14246
1608048530000|2020-12-15 16:08:50|115.1|114.95|115.05|114.95|115.1|114.95|115.05|114.95|17554
1608048540000|2020-12-15 16:09:00|115.1|115.05|115.05|114.9|115.1|115.05|115|114.9|10718
1608048550000|2020-12-15 16:09:10|115|114.85|114.85|114.75|115|114.85|114.85|114.75|24248
1608048560000|2020-12-15 16:09:20|114.9|114.8|115.05|114.9|115.05|114.9|114.9|114.8|16308
1608048570000|2020-12-15 16:09:30|||||||||13216
1608048590000|2020-12-15 16:09:50|115.1|114.95|115.2|115|115.2|115|115.05|114.95|5366
1608048600000|2020-12-15 16:10:00|115.25|115.05|115.25|115.1|115.25|115.1|115.2|115.05|3282
1608048610000|2020-12-15 16:10:10|115.2|115.15|115.3|115.15|115.3|115.15|115.2|115.15|8906
1608048620000|2020-12-15 16:10:20|115.25||115.25||115.25||115.25||8413
1608048630000|2020-12-15 16:10:30|115.2|115.1|115.05|114.9|115.2|115.1|115.05|114.9|24319
1608048640000|2020-12-15 16:10:40|115|114.95|115.05|114.95|115.05|114.95|115|114.9|4008
1608048650000|2020-12-15 16:10:50|115.1|115|115.1|114.95|115.1|115|115.05|114.95|13047
1608048660000|2020-12-15 16:11:00|115.05|115|115.1|115|115.15|115.1|115.05|115|24584
1608048670000|2020-12-15 16:11:10|||||||||3080
1608048680000|2020-12-15 16:11:20|115.15|115.05|115.25|115.1|115.25|115.1|115.15|115.05|10302
1608048690000|2020-12-15 16:11:30|||||||||880
1608048700000|2020-12-15 16:11:40|115.15|115.05|115.1|115|115.15|115.05|115.05|115|9217
1608048710000|2020-12-15 16:11:50|||||||||2000
1608048740000|2020-12-15 16:12:20|115.15|115.05|115.15|115.05|115.15|115.1|115.1|115.05|11027
1608048750000|2020-12-15 16:12:30|115.1|115|115.1|114.95|115.1|115|115.1|114.95|12426
1608048760000|2020-12-15 16:12:40|115.15|115|115.1|115|115.15|115.05|115.1|115|10148
1608048770000|2020-12-15 16:12:50|115.05|114.95|115.15|115|115.15|115|115.05|114.95|37218
1608048790000|2020-12-15 16:13:10|115.1|115.1|115.15|115|115.15|115.1|115.1|115|15513
1608048800000|2020-12-15 16:13:20|115.2|115.05|115.2|115.1|115.25|115.1|115.2|115.05|3958
1608048810000|2020-12-15 16:13:30|115.25|115.2|115.3|115.2|115.3|115.2|115.2|115.1|19378
1608048820000|2020-12-15 16:13:40|115.25|115.15|115.25|115.15|115.3|115.25|115.25|115.15|7382
1608048830000|2020-12-15 16:13:50|115.3|115.2|115.3|115.2|115.3|115.2|115.25|115.15|14329
1608048840000|2020-12-15 16:14:00|115.25|115.15|115.3|115.2|115.3|115.2|115.25|115.15|6358
1608048850000|2020-12-15 16:14:10|115.25|115.15|115.25|115.15|115.25|115.2|115.2|115.1|69703
1608048860000|2020-12-15 16:14:20|115.2|115.1|115.05|114.95|115.2|115.1|115.05|114.95|33234
1608048870000|2020-12-15 16:14:30|||||||||1724
1608048880000|2020-12-15 16:14:40|115||115.05||115.1||115||3683
1608048890000|2020-12-15 16:14:50|115.1|115|115.15|115.05|115.15|115.1|115.05|114.95|34887
1608048900000|2020-12-15 16:15:00||115.1||115.1||115.1||115.1|617
1608048910000|2020-12-15 16:15:10|115.2|115.15|115.3|115.2|115.3|115.2|115.2|115.15|23510
1608048920000|2020-12-15 16:15:20|||||||||38894
1608048930000|2020-12-15 16:15:30|115.4|115.25|115.4|115.3|115.4|115.35|115.35|115.25|9801
1608048940000|2020-12-15 16:15:40|115.35|115.35|115.4|115.35|115.4|115.35|115.35|115.3|17027
1608048950000|2020-12-15 16:15:50||115.3||115.3||115.3||115.3|23615
1608048960000|2020-12-15 16:16:00|115.35|115.35|115.4|115.3|115.4|115.35|115.35|115.3|5694
1608048970000|2020-12-15 16:16:10|115.35|115.25|115.15|115.1|115.35|115.25|115.15|115.1|57379
1608048980000|2020-12-15 16:16:20|115.2|115.15|115.3|115.2|115.35|115.2|115.2|115.1|14338
1608049000000|2020-12-15 16:16:40|115.25||115.3||115.35||115.25||23003
1608049010000|2020-12-15 16:16:50|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.15|11644
1608049020000|2020-12-15 16:17:00|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|12470
1608049030000|2020-12-15 16:17:10|115.1|115.1|115.2|115.1|115.2|115.1|115.1|115.05|6041
1608049040000|2020-12-15 16:17:20|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|6879
1608049050000|2020-12-15 16:17:30|115.2|115|115.15|115.1|115.2|115.1|115.15|115|12086
1608049060000|2020-12-15 16:17:40|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|4486
1608049070000|2020-12-15 16:17:50|115.1|115|115.1|115.05|115.15|115.05|115.1|115|34628
1608049080000|2020-12-15 16:18:00|||||||||1400
1608049100000|2020-12-15 16:18:20|115.15|115.1|115.2|115.1|115.2|115.1|115.1|115.05|8837
1608049110000|2020-12-15 16:18:30|115.15|115.05|115.25|115.15|115.3|115.2|115.1|115|31868
1608049120000|2020-12-15 16:18:40|115.3|115.2|115.3|115.2|115.3|115.25|115.25|115.2|2069
1608049130000|2020-12-15 16:18:50|115.25|115.25|115.25|115.2|115.25|115.25|115.25|115.2|47802
1608049140000|2020-12-15 16:19:00|115.3|115.25|115.4|115.3|115.4|115.3|115.3|115.2|14107
1608049150000|2020-12-15 16:19:10||115.35||115.3||115.35||115.3|9086
1608049160000|2020-12-15 16:19:20|||||||||6398
1608049170000|2020-12-15 16:19:30|115.35|115.25|115.35|115.3|115.4|115.3|115.25|115.15|47455
1608049180000|2020-12-15 16:19:40|115.3|115.25|115.4|115.3|115.4|115.35|115.25|115.15|35653
1608049190000|2020-12-15 16:19:50|115.45|115.35|115.45|115.4|115.45|115.4|115.45|115.35|16526
1608049200000|2020-12-15 16:20:00|115.4|115.35|115.4|115.3|115.4|115.35|115.4|115.3|14998
1608049210000|2020-12-15 16:20:10|115.35|115.35|115.45|115.35|115.45|115.35|115.35|115.3|11376
1608049220000|2020-12-15 16:20:20|115.5|115.4|115.55|115.45|115.55|115.45|115.5|115.4|4415
1608049230000|2020-12-15 16:20:30|115.5|115.4|115.5|115.4|115.5|115.45|115.5|115.4|10299
1608049240000|2020-12-15 16:20:40|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.4|32118
1608049250000|2020-12-15 16:20:50|||||||||4714
1608049260000|2020-12-15 16:21:00|115.5|115.4|115.5|115.4|115.5|115.45|115.5|115.4|10136
1608049270000|2020-12-15 16:21:10|115.45|115.35|115.4|115.35|115.45|115.35|115.4|115.35|13804
1608049280000|2020-12-15 16:21:20|115.35|115.3|115.35|115.25|115.4|115.35|115.35|115.25|28473
1608049290000|2020-12-15 16:21:30||115.3||115.25||115.3||115.25|0
1608049300000|2020-12-15 16:21:40|115.4|115.3|115.5|115.35|115.5|115.4|115.4|115.3|12511
1608049310000|2020-12-15 16:21:50|115.45|115.3|115.35|115.3|115.45|115.3|115.35|115.25|27987
1608049320000|2020-12-15 16:22:00|||||||||502
1608049330000|2020-12-15 16:22:10|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.2|3732
1608049340000|2020-12-15 16:22:20||115.2||115.2||115.25||115.2|4185
1608049350000|2020-12-15 16:22:30|115.25|115.15|115.25|115.15|115.3|115.15|115.2|115.15|21363
1608049360000|2020-12-15 16:22:40|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|2000
1608049370000|2020-12-15 16:22:50|115.2|115.1|115.3|115.2|115.3|115.25|115.15|115.05|86185
1608049380000|2020-12-15 16:23:00|115.35|115.25|115.4|115.3|115.45|115.35|115.35|115.2|37841
1608049390000|2020-12-15 16:23:10|115.45|115.35|115.45|115.4|115.5|115.4|115.4|115.35|11958
1608049400000|2020-12-15 16:23:20|115.4|115.35|115.5|115.35|115.5|115.4|115.4|115.35|15348
1608049410000|2020-12-15 16:23:30|115.45|115.4|115.45|115.35|115.45|115.4|115.4|115.35|3633
1608049420000|2020-12-15 16:23:40|||||||||24380
1608049430000|2020-12-15 16:23:50|115.4|115.4|115.4|115.35|115.45|115.4|115.4|115.35|9579
1608049440000|2020-12-15 16:24:00|115.35|115.3|115.4|115.3|115.45|115.35|115.35|115.3|15437
1608049450000|2020-12-15 16:24:10|115.45|115.35|115.45|115.35|115.45|115.4|115.45|115.35|20202
1608049460000|2020-12-15 16:24:20|115.4|115.3|115.45|115.35|115.45|115.4|115.4|115.3|14547
1608049470000|2020-12-15 16:24:30||115.4||115.35||115.4||115.35|3758
1608049480000|2020-12-15 16:24:40|115.5|115.4|115.5|115.4|115.55|115.45|115.5|115.4|24066
1608049490000|2020-12-15 16:24:50|115.45|115.35|115.4|115.35|115.45|115.4|115.4|115.3|22423
1608049500000|2020-12-15 16:25:00|115.45|115.3|115.6|115.5|115.6|115.55|115.45|115.3|40064
1608049510000|2020-12-15 16:25:10||115.55||115.5||115.55||115.5|16760
1608049520000|2020-12-15 16:25:20|115.65|115.55|115.7|115.6|115.7|115.65|115.55|115.5|41297
1608049530000|2020-12-15 16:25:30|115.65|115.55|115.8|115.75|115.85|115.75|115.65|115.55|36869
1608049540000|2020-12-15 16:25:40||115.7||115.75||115.75||115.7|9242
1608049550000|2020-12-15 16:25:50|115.75|115.7|115.75|115.65|115.8|115.7|115.7|115.65|29353
1608049560000|2020-12-15 16:26:00|115.7|115.6|115.65|115.55|115.75|115.65|115.6|115.55|53946
1608049570000|2020-12-15 16:26:10|||||||||46308
1608049580000|2020-12-15 16:26:20|115.7|115.6|115.6|115.45|115.75|115.6|115.55|115.45|16895
1608049590000|2020-12-15 16:26:30|||||||||21483
1608049600000|2020-12-15 16:26:40|115.65|115.5|115.7|115.55|115.7|115.6|115.6|115.5|8861
1608049610000|2020-12-15 16:26:50||115.6||115.6||115.6||115.6|5035
1608049620000|2020-12-15 16:27:00||115.55||115.6||115.65||115.55|2000
1608049630000|2020-12-15 16:27:10|||||||||34568
1608049640000|2020-12-15 16:27:20||115.65||115.6||115.65||115.6|39074
1608049650000|2020-12-15 16:27:30|||||||||68827
1608049660000|2020-12-15 16:27:40|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|7062
1608049670000|2020-12-15 16:27:50|||||||||22315
1608049680000|2020-12-15 16:28:00|115.8|115.7|115.8|115.7|115.9|115.8|115.75|115.7|100150
1608049690000|2020-12-15 16:28:10|115.75|115.75|115.7|115.6|115.85|115.75|115.65|115.6|15985
1608049700000|2020-12-15 16:28:20|115.75|115.7|115.8|115.7|115.8|115.75|115.75|115.65|32994
1608049710000|2020-12-15 16:28:30|115.75|115.65|115.75|115.65|115.75|115.65|115.7|115.6|51004
1608049720000|2020-12-15 16:28:40|||||||||31377
1608049730000|2020-12-15 16:28:50|115.7|115.7|115.7|115.55|115.75|115.7|115.6|115.5|178372
1608049740000|2020-12-15 16:29:00|115.75|115.6|115.7|115.55|115.75|115.6|115.7|115.55|26313
1608049750000|2020-12-15 16:29:10|115.75|115.6|115.7|115.55|115.8|115.65|115.7|115.55|150598
1608049760000|2020-12-15 16:29:20|115.65|115.6|115.6|115.55|115.65|115.6|115.6|115.5|48365
1608049770000|2020-12-15 16:29:30|115.65|115.6|115.7|115.6|115.7|115.6|115.6|115.55|12073
1608049780000|2020-12-15 16:29:40|115.75|115.65|115.7|115.65|115.8|115.7|115.6|115.5|47892
1608049790000|2020-12-15 16:29:50|115.75|115.6|115.7|115.5|115.75|115.6|115.65|115.5|56658
1608105610000|2020-12-16 08:00:10|114.3|113.55|114.6|114.1|114.9|114.1|114.3|113.55|3901
1608105620000|2020-12-16 08:00:20|114.9|114.15|115.2|114.85|115.2|114.85|114.9|114.15|624
1608105630000|2020-12-16 08:00:30|115.3|115.2|115.9|115.1|115.95|115.2|115.3|114.8|18367
1608105640000|2020-12-16 08:00:40|115.6|115.05|115.2|113.75|115.6|115.1|114.95|113.6|66176
1608105650000|2020-12-16 08:00:50|115.1|113.8|114.95|113.95|115.1|113.95|114.9|113.8|20754
1608105660000|2020-12-16 08:01:00|114.9|114|114.8|114.1|114.9|114.15|114.8|114|45987
1608105670000|2020-12-16 08:01:10|115.1|114.15|116|115.3|116|115.3|114.95|114.15|28703
1608105680000|2020-12-16 08:01:20|115.95|115.25|116|115.45|116|115.45|115.9|115.15|12567
1608105690000|2020-12-16 08:01:30|116.05|115.5|116.55|115.95|116.6|116.55|116.05|115.5|54490
1608105700000|2020-12-16 08:01:40|116.6|116.5|116.7|116.2|116.7|116.5|116.05|115.2|39553
1608105710000|2020-12-16 08:01:50|116.5|115.95|116.65|116.05|116.7|116.2|116.5|115.8|38184
1608105720000|2020-12-16 08:02:00|116.7|116.1|117.2|116.8|117.2|116.85|116.7|116.1|40329
1608105730000|2020-12-16 08:02:10|117.15|116.85|117.5|116.95|117.5|117.3|117.1|116.65|198351
1608105740000|2020-12-16 08:02:20|117.6|117|117.75|117.55|117.95|117.55|117.6|117|29809
1608105750000|2020-12-16 08:02:30|117.7|117.5|116.95|116.5|117.75|117.5|116.95|116.1|30804
1608105760000|2020-12-16 08:02:40|117.15|116.55|117.25|116.7|117.3|116.9|117.1|116.55|95908
1608105770000|2020-12-16 08:02:50|117.2|116.75|116.95|116.7|117.4|117.2|116.95|116.5|105870
1608105780000|2020-12-16 08:03:00|116.9|116.65|116.85|116.65|116.95|116.7|116.65|116.5|38345
1608105790000|2020-12-16 08:03:10|116.95|117|116.95|116.7|117.1|117|116.9|116.65|75934
1608105800000|2020-12-16 08:03:20|117|116.75|117.25|117|117.45|117|117|116.75|25117
1608105810000|2020-12-16 08:03:30|117.2|116.95|117.2|116.75|117.2|116.95|117|116.7|60900
1608105820000|2020-12-16 08:03:40|117|116.8|117|116.8|117.25|117|117|116.75|36701
1608105830000|2020-12-16 08:03:50|117.05|116.85|117.25|116.9|117.5|117.15|117.05|116.85|48449
1608105840000|2020-12-16 08:04:00|117.3|116.95|117.3|117|117.3|117.05|117.3|116.95|33251
1608105850000|2020-12-16 08:04:10|117.25|116.95|117|116.75|117.25|117|116.85|116.6|33460
1608105860000|2020-12-16 08:04:20|117.25|116.8|117.2|116.9|117.25|116.9|117.2|116.75|15306
1608105870000|2020-12-16 08:04:30|||||||||39276
1608105880000|2020-12-16 08:04:40|117.25|116.95|117.45|117.05|117.5|117.05|117.25|116.95|27901
1608105890000|2020-12-16 08:04:50|117.5|117.1|117.5|117.15|117.5|117.15|117.5|117.1|25465
1608105900000|2020-12-16 08:05:00|||||||||8691
1608105910000|2020-12-16 08:05:10|117.45||117.45||117.45||117.45||5125
1608105920000|2020-12-16 08:05:20|117.4|117.1|117.1|116.65|117.4|117.1|116.95|116.6|52772
1608105930000|2020-12-16 08:05:30|117|116.6|117|116.8|117|116.8|116.8|116.6|31496
1608105940000|2020-12-16 08:05:40|||||||||462
1608105950000|2020-12-16 08:05:50|117.05|116.85|117.35|117.15|117.45|117.2|117.05|116.85|140987
1608105960000|2020-12-16 08:06:00|117.4|117.2|117.75|117.5|117.8|117.5|117.4|117.2|61107
1608105970000|2020-12-16 08:06:10|117.8|117.55|117.75|117.5|117.8|117.55|117.5|117.35|103116
1608105980000|2020-12-16 08:06:20|117.5|117.45|117.75|117.5|117.8|117.5|117.5|117.35|128106
1608105990000|2020-12-16 08:06:30|117.8|117.55|117.9|117.65|117.9|117.65|117.8|117.55|70050
1608106000000|2020-12-16 08:06:40||117.7||117.7||117.7||117.7|7281
1608106010000|2020-12-16 08:06:50|117.85|117.65|117.8|117.55|117.9|117.65|117.7|117.4|166868
1608106020000|2020-12-16 08:07:00|||||||||68561
1608106030000|2020-12-16 08:07:10|117.85|117.6|117.85|117.6|117.9|117.6|117.85|117.6|35865
1608106040000|2020-12-16 08:07:20|||||||||9765
1608106050000|2020-12-16 08:07:30|117.7|117.45|117.65|117.45|117.7|117.5|117.65|117.45|22838
1608106060000|2020-12-16 08:07:40|117.7|117.5|117.85|117.6|117.9|117.6|117.7|117.5|39623
1608106070000|2020-12-16 08:07:50|117.8|117.45|117.7|117.5|117.8|117.55|117.7|117.45|12178
1608106080000|2020-12-16 08:08:00|117.85|117.55|117.8|117.5|117.85|117.55|117.8|117.5|8226
1608106090000|2020-12-16 08:08:10|117.75|117.55|117.5|117.4|117.85|117.55|117.5|117.4|24136
1608106100000|2020-12-16 08:08:20|117.6|117.35|117.65|117.4|117.7|117.45|117.55|117.25|11790
1608106110000|2020-12-16 08:08:30|117.7|117.45|117.7|117.5|117.7|117.5|117.7|117.45|27853
1608106120000|2020-12-16 08:08:40||117.55||117.55||117.6||117.5|8524
1608106130000|2020-12-16 08:08:50|117.65|117.5|117.5|117.35|117.65|117.5|117.5|117.25|25079
1608106140000|2020-12-16 08:09:00|117.6|117.4|117.6|117.4|117.7|117.4|117.6|117.4|18826
1608106150000|2020-12-16 08:09:10|117.65|117.45|117.75|117.5|117.8|117.5|117.65|117.45|5596
1608106160000|2020-12-16 08:09:20|117.8|117.55|117.7|117.5|117.85|117.6|117.7|117.5|32036
1608106170000|2020-12-16 08:09:30|117.8|117.6|117.6|117.45|117.85|117.6|117.55|117.35|39774
1608106180000|2020-12-16 08:09:40|117.55||117.6||117.6||117.55||2000
1608106190000|2020-12-16 08:09:50||117.5||117.45||117.5||117.45|7100
1608106200000|2020-12-16 08:10:00|117.55||117.55||117.55||117.55||29767
1608106210000|2020-12-16 08:10:10|117.5|117.4|117.45|117.25|117.5|117.4|117.45|117.25|8535
1608106230000|2020-12-16 08:10:30|117.4|117.2|117.15|116.95|117.4|117.2|117.15|116.95|30505
1608106250000|2020-12-16 08:10:50|||||||||5000
1608106260000|2020-12-16 08:11:00|117.1|116.9|116.95|116.75|117.1|116.9|116.9|116.75|28580
1608106270000|2020-12-16 08:11:10|117|116.8|117.5|117.2|117.55|117.2|117|116.8|38090
1608106280000|2020-12-16 08:11:20|117.45|117.25|117.2|117.1|117.45|117.25|117.2|117.05|5502
1608106290000|2020-12-16 08:11:30|117.25|117.05|117.25|117.05|117.3|117.05|117.25|117.05|90
1608106300000|2020-12-16 08:11:40||117||117.05||117.05||117|14079
1608106310000|2020-12-16 08:11:50|117.2|117|117.35|117.15|117.45|117.15|117.2|117|4961
1608106320000|2020-12-16 08:12:00|117.3|117.05|117.3|117.1|117.3|117.1|117.3|117.05|8017
1608106330000|2020-12-16 08:12:10|117.25|117|117.25|117.05|117.25|117.05|117.25|117|4268
1608106340000|2020-12-16 08:12:20|117.2|117|117.25|117.05|117.25|117.05|117.2|117|4193
1608106350000|2020-12-16 08:12:30||117.1||117.15||117.15||117.1|8956
1608106360000|2020-12-16 08:12:40|117.3|117.2|117.3|117.15|117.35|117.25|117.2|117.15|34954
1608106370000|2020-12-16 08:12:50|117.35|117.2|117.4|117.3|117.4|117.3|117.35|117.15|15960
1608106390000|2020-12-16 08:13:10|117.45|117.35|117.4|117.15|117.45|117.4|117.35|117.1|45020
1608106400000|2020-12-16 08:13:20||117.1||117.1||117.1||117.1|7600
1608106410000|2020-12-16 08:13:30|117.35|117.05|117.3|117.05|117.35|117.05|117.3|117.05|1520
1608106420000|2020-12-16 08:13:40|117.25|117|117.25|117.05|117.25|117.05|117.2|117|9877
1608106430000|2020-12-16 08:13:50|||||||||735
1608106440000|2020-12-16 08:14:00|117.2|117|117.2|117|117.2|117|117.2|117|125
1608106450000|2020-12-16 08:14:10|117.15|116.95|117.15|116.9|117.2|117|117|116.9|16183
1608106460000|2020-12-16 08:14:20|117.1|116.85|117|116.8|117.1|116.85|116.95|116.8|5909
1608106470000|2020-12-16 08:14:30||116.85||116.8||116.85||116.8|2866
1608106480000|2020-12-16 08:14:40|||||||||2023
1608106490000|2020-12-16 08:14:50|116.95|116.75|117|116.8|117|116.8|116.95|116.75|6522
1608106500000|2020-12-16 08:15:00|117.05|116.85|117.55|117.35|117.6|117.35|117.05|116.8|16011
1608106510000|2020-12-16 08:15:10|117.5|117.3|117.35|117.15|117.5|117.35|117.35|117.1|4900
1608106520000|2020-12-16 08:15:20|117.4|117.2|117.45|117.25|117.45|117.25|117.35|117.2|140
1608106530000|2020-12-16 08:15:30|||||||||2111
1608106540000|2020-12-16 08:15:40|117.4||117.4||117.4||117.4||11926
1608106550000|2020-12-16 08:15:50|||||||||6179
1608106560000|2020-12-16 08:16:00|||||||||84702
1608106570000|2020-12-16 08:16:10|117.45|117.4|117.5|117.4|117.5|117.4|117.45|117.25|31818
1608106580000|2020-12-16 08:16:20|117.45|117.25|117.55|117.4|117.55|117.45|117.45|117.25|22847
1608106590000|2020-12-16 08:16:30|||||||||4255
1608106600000|2020-12-16 08:16:40|117.5||117.5||117.5||117.5||5110
1608106610000|2020-12-16 08:16:50|117.55|117.3|117.55|117.35|117.55|117.35|117.5|117.3|48
1608106620000|2020-12-16 08:17:00|117.6|117.4|117.65|117.5|117.65|117.5|117.55|117.35|28080
1608106630000|2020-12-16 08:17:10|117.6|117.45|117.65|117.45|117.65|117.45|117.6|117.4|36746
1608106640000|2020-12-16 08:17:20|117.6|117.4|117.45|117.3|117.6|117.4|117.45|117.3|1300
1608106650000|2020-12-16 08:17:30|117.5||117.5||117.5||117.5||1288
1608106660000|2020-12-16 08:17:40|117.55|117.35|117.6|117.45|117.7|117.55|117.55|117.35|12887
1608106670000|2020-12-16 08:17:50|117.45|117.4|117.65|117.45|117.65|117.45|117.45|117.4|20156
1608106680000|2020-12-16 08:18:00|||||||||9976
1608106690000|2020-12-16 08:18:10|117.6|117.4|117.5|117.3|117.6|117.4|117.4|117.25|16723
1608106700000|2020-12-16 08:18:20|117.55|117.25|117.45|117.25|117.55|117.25|117.45|117.25|0
1608106710000|2020-12-16 08:18:30|117.4||117.4||117.4||117.4||2500
1608106720000|2020-12-16 08:18:40|117.45|117.3|117.7|117.5|117.75|117.5|117.4|117.3|21808
1608106730000|2020-12-16 08:18:50|117.75|117.55|117.75|117.5|117.8|117.6|117.75|117.5|2516
1608106740000|2020-12-16 08:19:00|117.65|117.45|117.5|117.4|117.65|117.45|117.5|117.4|30212
1608106750000|2020-12-16 08:19:10|117.55|117.35|117.5|117.35|117.55|117.35|117.5|117.3|0
1608106760000|2020-12-16 08:19:20|117.55||117.5||117.55||117.5||3830
1608106770000|2020-12-16 08:19:30|117.55|117.4|117.75|117.5|117.75|117.5|117.55|117.4|44077
1608106780000|2020-12-16 08:19:40|117.85|117.55|117.9|117.65|117.9|117.65|117.65|117.55|14529
1608106790000|2020-12-16 08:19:50|117.85|117.7|117.75|117.55|117.85|117.7|117.7|117.5|11720
1608106800000|2020-12-16 08:20:00|117.8|117.6|117.8|117.6|117.85|117.6|117.75|117.6|20473
1608106810000|2020-12-16 08:20:10|||||||||22000
1608106820000|2020-12-16 08:20:20|117.75|117.55|117.7|117.5|117.8|117.55|117.65|117.5|8040
1608106830000|2020-12-16 08:20:30|117.65||117.65||117.65||117.65||114876
1608106840000|2020-12-16 08:20:40|117.6|117.45|117.45|117.35|117.6|117.45|117.45|117.35|30661
1608106850000|2020-12-16 08:20:50|117.5|117.4|117.5|117.35|117.5|117.4|117.5|117.35|150695
1608106860000|2020-12-16 08:21:00|117.55|117.4|117.5|117.3|117.6|117.5|117.3|117.25|66633
1608106870000|2020-12-16 08:21:10||117.35||117.35||117.4||117.35|1930
1608106880000|2020-12-16 08:21:20|||||||||1683
1608106890000|2020-12-16 08:21:30|117.4|117.4|117.5|117.35|117.5|117.4|117.4|117.3|18816
1608106900000|2020-12-16 08:21:40|117.55|117.4|117.6|117.45|117.6|117.5|117.55|117.4|5330
1608106910000|2020-12-16 08:21:50|117.55|117.4|117.6|117.45|117.6|117.45|117.55|117.35|4446
1608106920000|2020-12-16 08:22:00|117.55|117.4|117.5|117.4|117.6|117.45|117.45|117.4|14226
1608106930000|2020-12-16 08:22:10|117.45|117.3|117.4|117.25|117.45|117.3|117.4|117.25|13010
1608106940000|2020-12-16 08:22:20|117.45|117.4|117.55|117.3|117.6|117.4|117.45|117.3|3162
1608106950000|2020-12-16 08:22:30|117.6|117.55|117.55|117.3|117.6|117.55|117.5|117.3|28006
1608106960000|2020-12-16 08:22:40|117.5||117.5||117.5||117.5||351
1608106970000|2020-12-16 08:22:50||117.25||117.3||117.3||117.25|10
1608106980000|2020-12-16 08:23:00|117.55||117.5||117.55||117.5||0
1608106990000|2020-12-16 08:23:10|117.45|117.25|117.2|117.05|117.45|117.3|117.2|117.05|48413
1608107000000|2020-12-16 08:23:20|117.15|117|117.15|117.05|117.15|117.05|117.15|117|0
1608107010000|2020-12-16 08:23:30|||||||||7585
1608107020000|2020-12-16 08:23:40|117.1||117.15||117.15||117.1||10324
1608107030000|2020-12-16 08:23:50|117.2|117.1|117.15|117.05|117.2|117.1|117.15|117.05|2175
1608107040000|2020-12-16 08:24:00|117.2|117.1|117.55|117.5|117.7|117.5|117.2|117.1|13808
1608107050000|2020-12-16 08:24:10|||||||||3908
1608107060000|2020-12-16 08:24:20|||||||||6528
1608107080000|2020-12-16 08:24:40|117.5|117.4|117.5|117.35|117.5|117.4|117.5|117.35|566
1608107090000|2020-12-16 08:24:50|117.45|117.3|117.4|117.1|117.45|117.35|117.35|117.1|39431
1608107100000|2020-12-16 08:25:00|117.35|117.4|117.65|117.5|117.7|117.55|117.3|117.15|32202
1608107110000|2020-12-16 08:25:10|117.6|117.4|117.55|117.4|117.6|117.45|117.55|117.35|14700
1608107120000|2020-12-16 08:25:20|117.5|117.35|117.55|117.35|117.55|117.4|117.5|117.35|2000
1608107130000|2020-12-16 08:25:30||117.4||117.4||117.4||117.35|0
1608107140000|2020-12-16 08:25:40|117.6|117.35|117.6|117.4|117.6|117.4|117.6|117.35|0
1608107150000|2020-12-16 08:25:50||117.45||117.5||117.5||117.45|3910
1608107160000|2020-12-16 08:26:00|117.65|117.55|117.65|117.5|117.65|117.55|117.65|117.5|1191
1608107170000|2020-12-16 08:26:10|117.7|117.55|117.8|117.6|117.8|117.6|117.7|117.55|5860
1608107180000|2020-12-16 08:26:20|117.75|117.5|117.65|117.5|117.8|117.5|117.6|117.5|2460
1608107190000|2020-12-16 08:26:30|117.6|117.45|117.25|117.1|117.65|117.45|117.25|117.1|34696
1608107200000|2020-12-16 08:26:40|117.2|117.05|117.1|116.95|117.25|117.05|117.1|116.95|23392
1608107210000|2020-12-16 08:26:50|116.95|116.9|116.9|116.8|117.1|116.9|116.85|116.8|169771
1608107220000|2020-12-16 08:27:00|116.85|116.75|116.95|116.85|116.95|116.85|116.8|116.75|14346
1608107230000|2020-12-16 08:27:10|116.9||116.95||116.95||116.9||8960
1608107240000|2020-12-16 08:27:20|116.9|116.8|116.8|116.7|116.9|116.8|116.8|116.7|23234
1608107250000|2020-12-16 08:27:30|||||||||8509
1608107260000|2020-12-16 08:27:40|116.85|116.75|116.9|116.8|116.95|116.8|116.85|116.75|15176
1608107270000|2020-12-16 08:27:50|116.85|116.75|116.85|116.75|116.9|116.75|116.8|116.75|4140
1608107290000|2020-12-16 08:28:10|116.9|116.8|116.9|116.8|116.9|116.85|116.85|116.8|6092
1608107300000|2020-12-16 08:28:20|116.85|116.75|116.75|116.65|116.85|116.75|116.75|116.65|2480
1608107310000|2020-12-16 08:28:30|116.8|116.7|116.9|116.75|116.95|116.85|116.8|116.7|100838
1608107320000|2020-12-16 08:28:40|116.85|116.7|116.8|116.65|116.85|116.7|116.8|116.65|16905
1608107330000|2020-12-16 08:28:50|116.85|116.7|116.85|116.7|116.85|116.75|116.85|116.7|5711
1608107340000|2020-12-16 08:29:00|||||||||8510
1608107350000|2020-12-16 08:29:10|116.9|116.75|116.95|116.8|116.95|116.9|116.9|116.75|3501
1608107370000|2020-12-16 08:29:30||116.75||116.8||116.8||116.75|950
1608107380000|2020-12-16 08:29:40|117|116.85|117.15|117|117.2|117|117|116.85|41624
1608107390000|2020-12-16 08:29:50|117.1|116.95|117|116.7|117.1|117|117|116.7|3242
1608107400000|2020-12-16 08:30:00|117.05|116.75|117.15|117|117.15|117|117.05|116.75|2466
1608107410000|2020-12-16 08:30:10|117.2|117.05|117.4|117.25|117.45|117.25|117.2|117.05|11345
1608107420000|2020-12-16 08:30:20|117.45|117.3|117.6|117.4|117.6|117.4|117.4|117.25|19054
1608107430000|2020-12-16 08:30:30|117.5|117.45|117.65|117.5|117.7|117.55|117.5|117.4|7842
1608107440000|2020-12-16 08:30:40|117.6|117.55|117.65|117.55|117.65|117.6|117.6|117.5|2634
1608107450000|2020-12-16 08:30:50|117.6|117.5|117.6|117.4|117.6|117.5|117.5|117.4|7609
1608107460000|2020-12-16 08:31:00|117.65|117.45|117.6|117.45|117.65|117.5|117.6|117.45|1
1608107480000|2020-12-16 08:31:20||117.5||117.5||117.5||117.5|1046
1608107500000|2020-12-16 08:31:40|117.7|117.55|117.8|117.65|117.85|117.65|117.6|117.55|12912
1608107510000|2020-12-16 08:31:50|117.75|117.6|117.8|117.6|117.8|117.6|117.65|117.5|3131
1608107520000|2020-12-16 08:32:00|117.65|117.55|117.65|117.45|117.65|117.55|117.55|117.4|6226
1608107530000|2020-12-16 08:32:10|117.6|117.4|117.6|117.45|117.6|117.45|117.6|117.4|587
1608107540000|2020-12-16 08:32:20|||||||||86343
1608107550000|2020-12-16 08:32:30|||||||||12684
1608107560000|2020-12-16 08:32:40|117.5|117.4|117.5|117.3|117.55|117.4|117.35|117.15|27956
1608107570000|2020-12-16 08:32:50|||||||||400
1608107580000|2020-12-16 08:33:00|||||||||2321
1608107590000|2020-12-16 08:33:10|117.55|117.35|117.6|117.5|117.6|117.5|117.5|117.35|3916
1608107600000|2020-12-16 08:33:20|||||||||6225
1608107610000|2020-12-16 08:33:30|117.55|117.45|117.35|117.2|117.55|117.45|117.3|117.2|27006
1608107620000|2020-12-16 08:33:40|117.3|117.25|117.6|117.35|117.6|117.35|117.3|117.25|17015
1608107630000|2020-12-16 08:33:50|||||||||55
1608107650000|2020-12-16 08:34:10|117.65|117.4|117.6|117.5|117.65|117.5|117.6|117.4|8986
1608107660000|2020-12-16 08:34:20|117.7|117.55|117.65|117.5|117.7|117.6|117.65|117.5|5
1608107670000|2020-12-16 08:34:30|117.7|117.45|117.65|117.45|117.7|117.45|117.65|117.45|5000
1608107680000|2020-12-16 08:34:40|||||||||11950
1608107690000|2020-12-16 08:34:50|||||||||4357
1608107700000|2020-12-16 08:35:00|117.6|117.4|117.55|117.4|117.6|117.4|117.5|117.35|11539
1608107710000|2020-12-16 08:35:10||117.35||117.4||117.4||117.35|4747
1608107720000|2020-12-16 08:35:20|||||||||602
1608107730000|2020-12-16 08:35:30|117.5|117.35|117.4|117.3|117.5|117.35|117.35|117.15|18950
1608107740000|2020-12-16 08:35:40|117.5|117.25|117.5|117.35|117.5|117.4|117.5|117.2|19
1608107750000|2020-12-16 08:35:50|117.45|117.3|117.5|117.3|117.5|117.3|117.45|117.3|4259
1608107760000|2020-12-16 08:36:00|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.25|400
1608107770000|2020-12-16 08:36:10|117.45|117.3|117.5|117.3|117.5|117.3|117.45|117.3|12925
1608107780000|2020-12-16 08:36:20|||||||||25997
1608107790000|2020-12-16 08:36:30|||||||||164
1608107800000|2020-12-16 08:36:40|117.55|117.5|117.55|117.5|117.65|117.5|117.55|117.35|10689
1608107810000|2020-12-16 08:36:50|117.5|117.4|117.5|117.4|117.5|117.5|117.5|117.4|26740
1608107820000|2020-12-16 08:37:00|117.55|117.45|117.45|117.35|117.55|117.45|117.4|117.35|13614
1608107830000|2020-12-16 08:37:10|117.5|117.3|117.45|117.3|117.5|117.35|117.35|117.3|0
1608107840000|2020-12-16 08:37:20|||||||||473
1608107850000|2020-12-16 08:37:30|||||||||498
1608107860000|2020-12-16 08:37:40|||||||||548
1608107870000|2020-12-16 08:37:50|117.5|117.35|117.5|117.35|117.55|117.4|117.45|117.35|22853
1608107880000|2020-12-16 08:38:00||117.3||117.35||117.35||117.3|8198
1608107890000|2020-12-16 08:38:10||117.3||117.35||117.35||117.3|522
1608107900000|2020-12-16 08:38:20|117.55|117.4|117.55|117.45|117.55|117.45|117.55|117.4|10782
1608107910000|2020-12-16 08:38:30|117.6|117.5|117.6|117.5|117.6|117.55|117.55|117.45|5389
1608107930000|2020-12-16 08:38:50||117.55||117.5||117.55||117.5|7999
1608107940000|2020-12-16 08:39:00|117.55|117.45|117.45|117.3|117.55|117.45|117.4|117.2|7720
1608107950000|2020-12-16 08:39:10|117.5||117.45||117.5||117.45||0
1608107960000|2020-12-16 08:39:20|||||||||9808
1608107990000|2020-12-16 08:39:50|||||||||21162
1608108000000|2020-12-16 08:40:00|117.4|117.4|117.35|117.25|117.4|117.4|117.35|117.25|4006
1608108030000|2020-12-16 08:40:30|117.4|117.3|117.5|117.4|117.5|117.4|117.4|117.3|20081
1608108040000|2020-12-16 08:40:40|117.55|117.45|117.6|117.45|117.6|117.45|117.55|117.45|9480
1608108050000|2020-12-16 08:40:50|||||||||3838
1608108060000|2020-12-16 08:41:00|117.65|117.5|117.6|117.45|117.65|117.5|117.6|117.45|27197
1608108070000|2020-12-16 08:41:10|117.55|117.4|117.45|117.3|117.55|117.4|117.45|117.3|19618
1608108080000|2020-12-16 08:41:20|117.5||117.5||117.5||117.5||1513
1608108090000|2020-12-16 08:41:30|||||||||56171
1608108100000|2020-12-16 08:41:40|117.55|117.35|117.6|117.4|117.6|117.4|117.55|117.35|1000
1608108110000|2020-12-16 08:41:50|117.55|117.35|117.5|117.3|117.55|117.35|117.5|117.3|0
1608108120000|2020-12-16 08:42:00|117.45||117.45||117.45||117.45||106
1608108130000|2020-12-16 08:42:10|117.4|117.25|117.35|117.2|117.4|117.25|117.35|117.2|1554
1608108140000|2020-12-16 08:42:20|||||||||624
1608108150000|2020-12-16 08:42:30|117.3|117.15|117.25|117.05|117.3|117.2|117.2|117.05|12928
1608108160000|2020-12-16 08:42:40||117.1||117.05||117.1||117.05|81564
1608108180000|2020-12-16 08:43:00||117||117||117||117|1011
1608108200000|2020-12-16 08:43:20||117.05||117.05||117.05||117.05|7
1608108220000|2020-12-16 08:43:40|||||||||17564
1608108230000|2020-12-16 08:43:50|117.2|117|117.05|116.9|117.2|117|117.05|116.85|30168
1608108240000|2020-12-16 08:44:00||116.85||116.9||116.9||116.85|4333
1608108250000|2020-12-16 08:44:10|117.1|116.95|117.1|116.95|117.1|116.95|117.1|116.95|0
1608108260000|2020-12-16 08:44:20|117.05|116.9|117.05|116.9|117.05|116.9|117|116.85|2605
1608108270000|2020-12-16 08:44:30|117.1|116.95|117.1|116.95|117.1|117|117.05|116.9|19386
1608108280000|2020-12-16 08:44:40|117.05|117.05|117.05|116.95|117.05|117.05|117.05|116.95|5784
1608108290000|2020-12-16 08:44:50|117.1|117|117.3|117.1|117.3|117.1|117.1|117|15264
1608108300000|2020-12-16 08:45:00||117.15||117.2||117.2||117.15|0
1608108320000|2020-12-16 08:45:20|117.25|117.15|117.15|117|117.25|117.15|117.15|117|11183
1608108330000|2020-12-16 08:45:30|117.05||117.15||117.15||117.05||252
1608108340000|2020-12-16 08:45:40|117.1|117.05|117.1|117.05|117.1|117.05|117.05|117|9828
1608108350000|2020-12-16 08:45:50|117.2||117.2||117.2||117.2||20
1608108360000|2020-12-16 08:46:00|117.25|117.1|117.3|117.2|117.3|117.2|117.25|117.1|21
1608108370000|2020-12-16 08:46:10|||||||||414
1608108390000|2020-12-16 08:46:30|||||||||9256
1608108400000|2020-12-16 08:46:40|117.35|117.25|117.45|117.3|117.45|117.3|117.35|117.25|6490
1608108410000|2020-12-16 08:46:50|117.4|117.35|117.4|117.35|117.4|117.35|117.4|117.35|1261
1608108420000|2020-12-16 08:47:00|117.45|117.4|117.6|117.45|117.6|117.45|117.45|117.4|13759
1608108430000|2020-12-16 08:47:10|||||||||1007
1608108440000|2020-12-16 08:47:20|117.55|117.4|117.4|117.25|117.55|117.4|117.35|117.2|11995
1608108450000|2020-12-16 08:47:30|117.35||117.35||117.35||117.35||21
1608108460000|2020-12-16 08:47:40|117.4|117.3|117.4|117.3|117.4|117.3|117.4|117.3|14703
1608108470000|2020-12-16 08:47:50|117.35|117.25|117.35|117.2|117.35|117.25|117.35|117.2|4684
1608108480000|2020-12-16 08:48:00|117.3|117.25|117.35|117.2|117.35|117.25|117.3|117.2|15689
1608108490000|2020-12-16 08:48:10|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.25|1426
1608108500000|2020-12-16 08:48:20|117.35|117.2|117.35|117.2|117.35|117.2|117.35|117.2|0
1608108510000|2020-12-16 08:48:30|117.4|117.25|117.35|117.2|117.4|117.25|117.35|117.2|3316
1608108520000|2020-12-16 08:48:40|||||||||7575
1608108530000|2020-12-16 08:48:50|117.3||117.3||117.3||117.3||106
1608108540000|2020-12-16 08:49:00|117.35|117.25|117.4|117.25|117.4|117.25|117.35|117.25|1143
1608108550000|2020-12-16 08:49:10|117.35|117.2|117.35|117.2|117.35|117.2|117.35|117.2|5438
1608108560000|2020-12-16 08:49:20|||||||||9917
1608108580000|2020-12-16 08:49:40|117.4|117.25|117.4|117.25|117.5|117.35|117.4|117.25|22632
1608108590000|2020-12-16 08:49:50|117.35||117.35||117.35||117.35||20
1608108600000|2020-12-16 08:50:00|117.3|117.2|117.25|117.15|117.3|117.2|117.25|117.15|4588
1608108610000|2020-12-16 08:50:10|||||||||1290
1608108620000|2020-12-16 08:50:20|117.3|117.2|117.25|117.15|117.35|117.2|117.25|117.15|4285
1608108630000|2020-12-16 08:50:30|117.2|117.1|117.15|117|117.2|117.1|117.15|117|2172
1608108640000|2020-12-16 08:50:40|117.1||117.1||117.1||117.1||11270
1608108650000|2020-12-16 08:50:50|117.05|116.95|117|116.95|117.05|116.95|117|116.9|1210
1608108680000|2020-12-16 08:51:20|116.95|116.9|117|116.9|117|116.9|116.95|116.85|7722
1608108690000|2020-12-16 08:51:30|||||||||8909
1608108700000|2020-12-16 08:51:40|117.05|116.85|117.05|116.9|117.1|117|117|116.85|17825
1608108720000|2020-12-16 08:52:00|117|116.85|116.85|116.75|117|116.85|116.85|116.75|5514
1608108730000|2020-12-16 08:52:10|116.9|116.7|116.8|116.6|116.9|116.7|116.8|116.6|5954
1608108740000|2020-12-16 08:52:20|116.85|116.65|116.8|116.65|116.9|116.75|116.8|116.65|6881
1608108760000|2020-12-16 08:52:40|116.85|116.7|116.85|116.75|116.85|116.75|116.75|116.7|12034
1608108770000|2020-12-16 08:52:50|116.95|116.8|117.05|116.9|117.05|116.95|116.9|116.8|11859
1608108780000|2020-12-16 08:53:00|117.1|116.95|117.35|117.2|117.35|117.3|117.05|116.9|20559
1608108820000|2020-12-16 08:53:40|||||||||10000
1608108830000|2020-12-16 08:53:50|117.3|117.15|117.3|117.15|117.35|117.2|117.2|117.15|9234
1608108840000|2020-12-16 08:54:00|117.35|117.2|117.35|117.2|117.35|117.3|117.25|117.15|13263
1608108850000|2020-12-16 08:54:10|||||||||546
1608108860000|2020-12-16 08:54:20|117.4|117.25|117.55|117.35|117.55|117.4|117.35|117.25|14088
1608108870000|2020-12-16 08:54:30||117.4||117.35||117.4||117.35|4223
1608108880000|2020-12-16 08:54:40|||||||||4253
1608108890000|2020-12-16 08:54:50|||||||||4750
1608108900000|2020-12-16 08:55:00|117.6|117.4|117.65|117.5|117.65|117.5|117.6|117.35|6758
1608108920000|2020-12-16 08:55:20|117.6|117.55|117.7|117.55|117.75|117.65|117.6|117.5|24815
1608108930000|2020-12-16 08:55:30|117.65|117.5|117.65|117.5|117.65|117.55|117.6|117.45|7792
1608108940000|2020-12-16 08:55:40|117.6||117.6||117.6||117.6||4850
1608108950000|2020-12-16 08:55:50|117.55|117.45|117.5|117.4|117.6|117.45|117.45|117.4|7460
1608108960000|2020-12-16 08:56:00|117.45|117.35|117.45|117.35|117.45|117.35|117.45|117.35|3325
1608108970000|2020-12-16 08:56:10|117.5|117.3|117.45|117.2|117.5|117.3|117.45|117.2|7984
1608108980000|2020-12-16 08:56:20|||||||||2114
1608109010000|2020-12-16 08:56:50|117.4||117.4||117.4||117.4||4593
1608109020000|2020-12-16 08:57:00|117.35||117.35||117.35||117.35||1049
1608109040000|2020-12-16 08:57:20|117.3||117.35||117.35||117.3||5745
1608109050000|2020-12-16 08:57:30|117.4|117.25|117.35|117.25|117.4|117.25|117.35|117.2|0
1608109060000|2020-12-16 08:57:40|117.3|117.2|117.25|117.15|117.3|117.2|117.25|117.15|4410
1608109070000|2020-12-16 08:57:50|117.3||117.3||117.3||117.2||3762
1608109080000|2020-12-16 08:58:00|117.35|117.2|117.3|117.2|117.35|117.2|117.3|117.2|15284
1608109090000|2020-12-16 08:58:10|||||||||3835
1608109100000|2020-12-16 08:58:20|117.35|117.3|117.5|117.35|117.55|117.45|117.35|117.3|6312
1608109120000|2020-12-16 08:58:40|||||||||9039
1608109130000|2020-12-16 08:58:50|117.45|117.3|117.45|117.3|117.5|117.35|117.35|117.15|28050
1608109180000|2020-12-16 08:59:40|117.4|117.25|117.4|117.2|117.4|117.25|117.4|117.2|5069
1608109200000|2020-12-16 09:00:00|117.35|117.25|117.25|117.15|117.35|117.25|117.25|117.15|4014
1608109210000|2020-12-16 09:00:10|117.3||117.3||117.3||117.3||10000
1608109220000|2020-12-16 09:00:20||117.2||117.2||117.2||117.2|49
1608109230000|2020-12-16 09:00:30|117.25|117.15|117.25|117.15|117.25|117.15|117.25|117.15|6841
1608109240000|2020-12-16 09:00:40|||||||||7204
1608109260000|2020-12-16 09:01:00||117.1||117.1||117.1||117.1|5395
1608109270000|2020-12-16 09:01:10|117.2|117.05|117.05|116.95|117.2|117.05|117.05|116.9|9530
1608109280000|2020-12-16 09:01:20|117|116.9|116.85|116.7|117|116.9|116.85|116.7|3748
1608109290000|2020-12-16 09:01:30|116.8|116.75|116.85|116.75|116.85|116.75|116.8|116.75|0
1608109300000|2020-12-16 09:01:40|||||||||8557
1608109310000|2020-12-16 09:01:50|116.9|116.85|116.9|116.75|116.9|116.85|116.85|116.75|5174
1608109340000|2020-12-16 09:02:20|116.85||116.9||116.9||116.85||12690
1608109370000|2020-12-16 09:02:50|116.85|116.7|116.8|116.7|116.85|116.7|116.8|116.6|12336
1608109380000|2020-12-16 09:03:00|116.75||116.8||116.8||116.75||40765
1608109390000|2020-12-16 09:03:10|116.75|116.75|116.9|116.75|116.9|116.75|116.75|116.75|46765
1608109420000|2020-12-16 09:03:40|||||||||8795
1608109430000|2020-12-16 09:03:50|116.95|116.8|117|116.85|117|116.85|116.95|116.8|5475
1608109440000|2020-12-16 09:04:00|||||||||4453
1608109450000|2020-12-16 09:04:10|116.95|116.8|116.85|116.7|116.95|116.8|116.75|116.65|9798
1608109480000|2020-12-16 09:04:40|116.8|116.65|116.8|116.65|116.8|116.65|116.7|116.6|18875
1608109490000|2020-12-16 09:04:50||116.7||116.7||116.7||116.7|500
1608109500000|2020-12-16 09:05:00|116.85||116.85||116.85||116.85||282
1608109510000|2020-12-16 09:05:10|116.9|116.75|116.95|116.85|116.95|116.85|116.9|116.75|13860
1608109520000|2020-12-16 09:05:20|117|116.8|116.95|116.75|117|116.8|116.95|116.75|1673
1608109530000|2020-12-16 09:05:30|||||||||35555
1608109540000|2020-12-16 09:05:40||116.8||116.8||116.8||116.8|4278
1608109550000|2020-12-16 09:05:50|116.9|116.75|116.8|116.7|116.9|116.75|116.75|116.6|39173
1608109560000|2020-12-16 09:06:00|||||||||11240
1608109570000|2020-12-16 09:06:10|116.85|116.8|116.95|116.85|117|116.9|116.85|116.75|44233
1608109580000|2020-12-16 09:06:20|116.9|116.75|116.95|116.75|116.95|116.75|116.85|116.7|427
1608109590000|2020-12-16 09:06:30|||||||||2553
1608109600000|2020-12-16 09:06:40|||||||||3000
1608109610000|2020-12-16 09:06:50|117|116.8|117.1|116.95|117.1|116.95|117|116.8|25865
1608109620000|2020-12-16 09:07:00|117.05||117.05||117.05||117.05||0
1608109630000|2020-12-16 09:07:10|117|116.9|116.95|116.8|117|116.9|116.95|116.75|8161
1608109650000|2020-12-16 09:07:30|116.9|116.75|116.85|116.7|116.9|116.75|116.85|116.7|460
1608109660000|2020-12-16 09:07:40|||||||||538
1608109670000|2020-12-16 09:07:50||116.65||116.65||116.65||116.65|8
1608109680000|2020-12-16 09:08:00||116.7||116.7||116.7||116.7|3122
1608109700000|2020-12-16 09:08:20|116.8|116.75|116.8|116.7|116.85|116.75|116.8|116.7|11157
1608109730000|2020-12-16 09:08:50|116.85||116.8||116.85||116.8||15280
1608109740000|2020-12-16 09:09:00|||||||||36220
1608109750000|2020-12-16 09:09:10|116.85|116.8|116.8|116.7|116.85|116.8|116.8|116.7|27547
1608109770000|2020-12-16 09:09:30|||||||||1693
1608109780000|2020-12-16 09:09:40|||||||||4000
1608109790000|2020-12-16 09:09:50|116.75||116.8||116.8||116.75||9537
1608109800000|2020-12-16 09:10:00|116.75||116.8||116.8||116.75||11353
1608109810000|2020-12-16 09:10:10|116.85|116.75|116.8|116.7|116.85|116.75|116.8|116.7|21619
1608109830000|2020-12-16 09:10:30|116.75||116.75||116.75||116.75||628
1608109840000|2020-12-16 09:10:40|||||||||4400
1608109860000|2020-12-16 09:11:00|116.7|116.65|116.6|116.5|116.7|116.65|116.55|116.5|8740
1608109870000|2020-12-16 09:11:10|116.55|116.45|116.75|116.65|116.75|116.65|116.55|116.4|27801
1608109880000|2020-12-16 09:11:20||116.6||116.65||116.65||116.6|444
1608109910000|2020-12-16 09:11:50|116.7|116.55|116.7|116.5|116.7|116.55|116.6|116.5|2616
1608109920000|2020-12-16 09:12:00|116.65|116.55|116.6|116.45|116.65|116.55|116.6|116.45|5
1608109930000|2020-12-16 09:12:10|||||||||5456
1608109950000|2020-12-16 09:12:30||116.4||116.4||116.4||116.4|6634
1608109960000|2020-12-16 09:12:40|||||||||12797
1608109980000|2020-12-16 09:13:00|116.55|116.35|116.45|116.35|116.55|116.35|116.45|116.3|9133
1608109990000|2020-12-16 09:13:10|116.4|116.3|116.35|116.25|116.4|116.3|116.35|116.25|2169
1608110000000|2020-12-16 09:13:20|116.4|116.3|116.45|116.3|116.45|116.4|116.4|116.3|14499
1608110020000|2020-12-16 09:13:40|||||||||10000
1608110030000|2020-12-16 09:13:50|116.5|116.35|116.55|116.4|116.6|116.5|116.45|116.35|34507
1608110040000|2020-12-16 09:14:00|116.45|116.45|116.55|116.45|116.55|116.45|116.45|116.45|2617
1608110050000|2020-12-16 09:14:10|||||||||13922
1608110070000|2020-12-16 09:14:30|116.6|116.5|116.6|116.45|116.6|116.5|116.6|116.45|533
1608110080000|2020-12-16 09:14:40||116.5||116.5||116.5||116.5|1550
1608110090000|2020-12-16 09:14:50|116.65|116.55|116.75|116.65|116.8|116.7|116.65|116.55|18580
1608110100000|2020-12-16 09:15:00|116.7|116.6|116.65|116.5|116.7|116.6|116.65|116.5|3722
1608110110000|2020-12-16 09:15:10|116.6|116.45|116.55|116.4|116.6|116.45|116.5|116.4|3717
1608110120000|2020-12-16 09:15:20|||||||||7134
1608110130000|2020-12-16 09:15:30|116.6|116.45|116.6|116.45|116.6|116.45|116.6|116.45|0
1608110150000|2020-12-16 09:15:50|116.5||116.6||116.6||116.5||881
1608110160000|2020-12-16 09:16:00|||||||||4260
1608110180000|2020-12-16 09:16:20|116.55||116.6||116.6||116.55||10619
1608110200000|2020-12-16 09:16:40|116.55||116.55||116.55||116.55||203
1608110210000|2020-12-16 09:16:50|116.6|116.5|116.6|116.5|116.6|116.55|116.55|116.5|17908
1608110230000|2020-12-16 09:17:10|116.65|116.55|116.7|116.6|116.7|116.6|116.6|116.55|1829
1608110240000|2020-12-16 09:17:20|116.75|116.65|116.7|116.55|116.75|116.7|116.65|116.55|40400
1608110250000|2020-12-16 09:17:30|116.65|116.5|116.65|116.5|116.65|116.5|116.65|116.5|10
1608110260000|2020-12-16 09:17:40||116.55||116.55||116.55||116.55|255
1608110270000|2020-12-16 09:17:50||116.5||116.5||116.55||116.5|0
1608110280000|2020-12-16 09:18:00|116.6|116.55|116.6|116.55|116.6|116.55|116.6|116.55|0
1608110290000|2020-12-16 09:18:10|||||||||24204
1608110300000|2020-12-16 09:18:20|||||||||2589
1608110310000|2020-12-16 09:18:30|116.65|116.6|116.75|116.65|116.8|116.7|116.65|116.6|24397
1608110320000|2020-12-16 09:18:40|116.8|116.6|116.75|116.6|116.8|116.65|116.75|116.6|24538
1608110330000|2020-12-16 09:18:50|116.8|116.65|116.95|116.9|117.05|116.9|116.75|116.65|10120
1608110340000|2020-12-16 09:19:00|116.9|116.85|116.75|116.6|116.95|116.85|116.75|116.6|29982
1608110350000|2020-12-16 09:19:10||116.65||116.6||116.65||116.6|0
1608110360000|2020-12-16 09:19:20||116.65||116.65||116.65||116.65|0
1608110380000|2020-12-16 09:19:40|116.8|116.7|116.8|116.65|116.8|116.75|116.8|116.65|25420
1608110390000|2020-12-16 09:19:50|116.75|116.6|116.75|116.65|116.75|116.65|116.75|116.6|4
1608110400000|2020-12-16 09:20:00||116.6||116.6||116.6||116.6|0
1608110410000|2020-12-16 09:20:10|116.65|116.55|116.65|116.55|116.7|116.55|116.6|116.5|12
1608110430000|2020-12-16 09:20:30|||||||||27356
1608110440000|2020-12-16 09:20:40|||||||||2907
1608110460000|2020-12-16 09:21:00|116.7|116.6|117.05|116.85|117.05|116.9|116.7|116.6|14069
1608110470000|2020-12-16 09:21:10|||||||||12488
1608110480000|2020-12-16 09:21:20||116.9||116.9||116.9||116.9|840
1608110490000|2020-12-16 09:21:30|117|116.85|116.95|116.75|117|116.85|116.9|116.75|10309
1608110500000|2020-12-16 09:21:40|||||||||425
1608110510000|2020-12-16 09:21:50|117|116.8|117|116.9|117|116.9|117|116.8|19739
1608110520000|2020-12-16 09:22:00|116.95|116.8|117|116.9|117|116.9|116.9|116.8|12797
1608110530000|2020-12-16 09:22:10|||||||||520
1608110550000|2020-12-16 09:22:30|||||||||1000
1608110560000|2020-12-16 09:22:40|117.05|116.95|117.05|116.95|117.05|117|117.05|116.95|5729
1608110570000|2020-12-16 09:22:50|117|116.9|117.15|117.05|117.2|117.1|117|116.9|47832
1608110580000|2020-12-16 09:23:00|117.2|117.1|117.45|117.3|117.45|117.35|117.15|117.05|38803
1608110590000|2020-12-16 09:23:10|117.5|117.35|117.5|117.4|117.5|117.4|117.5|117.3|673
1608110610000|2020-12-16 09:23:30|117.45|117.35|117.45|117.25|117.45|117.35|117.35|117.2|4272
1608110620000|2020-12-16 09:23:40|||||||||8500
1608110670000|2020-12-16 09:24:30|||||||||20000
1608110700000|2020-12-16 09:25:00|117.5|117.3|117.65|117.5|117.7|117.5|117.5|117.3|5465
1608110710000|2020-12-16 09:25:10|||||||||3851
1608110730000|2020-12-16 09:25:30||117.55||117.5||117.55||117.5|67
1608110740000|2020-12-16 09:25:40|117.7|117.55|117.7|117.55|117.7|117.55|117.65|117.5|3057
1608110750000|2020-12-16 09:25:50|117.65|117.6|117.7|117.55|117.7|117.65|117.65|117.55|9757
1608110760000|2020-12-16 09:26:00|||||||||763
1608110770000|2020-12-16 09:26:10|||||||||14499
1608110780000|2020-12-16 09:26:20|117.65|117.6|117.7|117.5|117.7|117.6|117.55|117.45|11203
1608110800000|2020-12-16 09:26:40|117.65|117.55|117.65|117.5|117.65|117.55|117.65|117.5|964
1608110810000|2020-12-16 09:26:50|117.7|117.55|117.7|117.6|117.7|117.6|117.65|117.55|16339
1608110820000|2020-12-16 09:27:00|117.75|117.65|117.8|117.65|117.8|117.65|117.75|117.6|24812
1608110860000|2020-12-16 09:27:40|117.75|117.7|117.9|117.75|117.9|117.8|117.75|117.7|41822
1608110870000|2020-12-16 09:27:50|117.85|117.85|117.9|117.75|117.9|117.85|117.85|117.75|25358
1608110880000|2020-12-16 09:28:00|117.85|117.85|117.75|117.6|117.9|117.85|117.75|117.55|9338
1608110890000|2020-12-16 09:28:10|||||||||250
1608110910000|2020-12-16 09:28:30|117.7|117.55|117.65|117.5|117.7|117.55|117.65|117.45|1461
1608110920000|2020-12-16 09:28:40|||||||||1850
1608110950000|2020-12-16 09:29:10|||||||||14500
1608110980000|2020-12-16 09:29:40|||||||||2961
1608110990000|2020-12-16 09:29:50|117.55|117.45|117.5|117.4|117.55|117.45|117.5|117.4|3600
1608111000000|2020-12-16 09:30:00|117.45|117.35|117.55|117.35|117.55|117.35|117.4|117.25|11266
1608111010000|2020-12-16 09:30:10|117.5||117.5||117.55||117.5||0
1608111020000|2020-12-16 09:30:20||117.3||117.35||117.35||117.3|23000
1608111040000|2020-12-16 09:30:40|117.45|117.4|117.25|117.15|117.45|117.4|117.2|117.15|36610
1608111050000|2020-12-16 09:30:50|||||||||4137
1608111060000|2020-12-16 09:31:00|||||||||1705
1608111070000|2020-12-16 09:31:10|117.3|117.2|117.35|117.2|117.4|117.2|117.3|117.2|2215
1608111080000|2020-12-16 09:31:20|117.3||117.35||117.35||117.3||0
1608111090000|2020-12-16 09:31:30|117.3||117.3||117.3||117.3||595
1608111100000|2020-12-16 09:31:40|||||||||212
1608111110000|2020-12-16 09:31:50|117.25|117.15|117.3|117.15|117.3|117.15|117.2|117.05|8907
1608111120000|2020-12-16 09:32:00|117.25|117.1|117.25|117.15|117.25|117.15|117.2|117.1|5836
1608111160000|2020-12-16 09:32:40|117.2|117.1|117.1|117|117.2|117.1|117.1|117|5613
1608111180000|2020-12-16 09:33:00|117.05|116.95|117.05|116.95|117.05|116.95|116.95|116.9|10883
1608111190000|2020-12-16 09:33:10|117|116.9|117|116.9|117|116.9|117|116.9|0
1608111200000|2020-12-16 09:33:20|||||||||1300
1608111220000|2020-12-16 09:33:40|117.05|116.95|117|116.9|117.05|116.95|116.95|116.9|2301
1608111240000|2020-12-16 09:34:00|116.95||116.95||116.95||116.95||372
1608111250000|2020-12-16 09:34:10|116.9|116.85|116.9|116.8|116.9|116.85|116.85|116.8|8845
1608111260000|2020-12-16 09:34:20|116.85|116.85|116.95|116.85|116.95|116.85|116.85|116.85|30674
1608111290000|2020-12-16 09:34:50|||||||||169863
1608111300000|2020-12-16 09:35:00|117|117|117.1|117|117.1|117|117|116.9|21328
1608111310000|2020-12-16 09:35:10|117.05|116.95|117|116.85|117.05|117|117|116.85|6311
1608111320000|2020-12-16 09:35:20|117.05|117|116.95|116.85|117.05|117|116.9|116.8|12683
1608111330000|2020-12-16 09:35:30|117|117|117|116.9|117.05|117|116.95|116.9|34472
1608111340000|2020-12-16 09:35:40|116.95|116.95|117|116.85|117.05|117|116.9|116.8|30804
1608111350000|2020-12-16 09:35:50|116.95|117|117|116.9|117.1|117|116.95|116.85|27200
1608111360000|2020-12-16 09:36:00|117.05|117|117.05|116.95|117.05|117|117.05|116.95|25794
1608111370000|2020-12-16 09:36:10|117.1|117.05|117.1|116.95|117.25|117.1|117.1|116.95|6859
1608111380000|2020-12-16 09:36:20|117.15|117|117.2|117.05|117.2|117.1|117.15|116.95|17548
1608111390000|2020-12-16 09:36:30|117.25|117.1|117.35|117.25|117.35|117.25|117.2|117.1|10281
1608111400000|2020-12-16 09:36:40|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|0
1608111410000|2020-12-16 09:36:50|117.25|117.15|117.2|117.05|117.25|117.15|117.2|117.05|1801
1608111420000|2020-12-16 09:37:00||117.1||117.1||117.1||117.1|0
1608111470000|2020-12-16 09:37:50|117.15|117.05|117.15|117.05|117.15|117.05|117.1|117.05|8548
1608111480000|2020-12-16 09:38:00||117||117||117||117|503
1608111490000|2020-12-16 09:38:10|||||||||900
1608111500000|2020-12-16 09:38:20|117.1|116.95|117|116.85|117.1|116.95|117|116.85|11
1608111510000|2020-12-16 09:38:30|116.95||116.95||116.95||116.95||630
1608111520000|2020-12-16 09:38:40|117|116.9|117.05|116.9|117.05|116.95|117|116.85|7777
1608111540000|2020-12-16 09:39:00|117|116.85|116.95|116.85|117|116.85|116.95|116.85|0
1608111550000|2020-12-16 09:39:10|117|116.9|117.2|117.05|117.25|117.1|117|116.9|23232
1608111560000|2020-12-16 09:39:20|||||||||4235
1608111570000|2020-12-16 09:39:30|117.15|117|117.1|117|117.15|117|117.1|116.95|7999
1608111580000|2020-12-16 09:39:40|117.15|117.05|117.2|117.05|117.2|117.05|117.15|117.05|420
1608111590000|2020-12-16 09:39:50|117.25||117.2||117.25||117.2||10811
1608111600000|2020-12-16 09:40:00|117.25|117.1|117.3|117.15|117.3|117.15|117.25|117.1|16974
1608111610000|2020-12-16 09:40:10||117.2||117.2||117.2||117.2|8472
1608111620000|2020-12-16 09:40:20|117.25|117.25|117.35|117.2|117.4|117.25|117.25|117.2|1832
1608111640000|2020-12-16 09:40:40|||||||||2556
1608111660000|2020-12-16 09:41:00|||||||||500
1608111670000|2020-12-16 09:41:10|||||||||2115
1608111680000|2020-12-16 09:41:20|||||||||8480
1608111690000|2020-12-16 09:41:30||117.25||117.2||117.25||117.2|9737
1608111710000|2020-12-16 09:41:50|||||||||2556
1608111740000|2020-12-16 09:42:20||117.25||117.2||117.25||117.2|8600
1608111760000|2020-12-16 09:42:40|||||||||416
1608111770000|2020-12-16 09:42:50|117.3|117.15|117.2|117.05|117.3|117.15|117.15|117.05|2868
1608111780000|2020-12-16 09:43:00|117.15|117|117.15|117|117.2|117|117.15|117|2225
1608111790000|2020-12-16 09:43:10||117.05||117.05||117.05||117.05|3397
1608111800000|2020-12-16 09:43:20|117.2|117.1|117.2|117.05|117.2|117.15|117.2|117.05|10882
1608111830000|2020-12-16 09:43:50|117.15|117|117.15|117|117.15|117|117.15|117|1048
1608111840000|2020-12-16 09:44:00|117.1|117.05|117.15|117.05|117.15|117.05|117.05|117.05|2049
1608111850000|2020-12-16 09:44:10|117.1|117|117.15|117.05|117.15|117.1|117.05|117|10537
1608111870000|2020-12-16 09:44:30|117.1|117|117.15|117|117.15|117|117.1|117|18988
1608111880000|2020-12-16 09:44:40|117.1|117.05|117.1|117|117.1|117.05|117.1|117|12632
1608111890000|2020-12-16 09:44:50|117.05|116.95|117.05|116.9|117.05|117|117|116.85|33356
1608111900000|2020-12-16 09:45:00|||||||||11494
1608111910000|2020-12-16 09:45:10|117|116.85|117|116.85|117|116.9|117|116.85|33866
1608111920000|2020-12-16 09:45:20|117.05|116.9|117.05|116.95|117.05|116.95|117|116.9|9309
1608111930000|2020-12-16 09:45:30|117.1|117.1|117.25|117.15|117.3|117.15|117.05|116.95|75234
1608111940000|2020-12-16 09:45:40|117.3|117.2|117.25|117.15|117.35|117.2|117.25|117.1|1207
1608111950000|2020-12-16 09:45:50|||||||||10348
1608111960000|2020-12-16 09:46:00|||||||||1000
1608111980000|2020-12-16 09:46:20|117.2|117.1|117.2|117.1|117.2|117.1|117.2|117.1|3847
1608111990000|2020-12-16 09:46:30|117.25|117.15|117.25|117.15|117.3|117.15|117.25|117.15|3881
1608112000000|2020-12-16 09:46:40|||||||||3000
1608112010000|2020-12-16 09:46:50|||||||||3298
1608112040000|2020-12-16 09:47:20|||||||||7987
1608112050000|2020-12-16 09:47:30|117.3|117.2|117.3|117.2|117.3|117.2|117.25|117.15|13393
1608112070000|2020-12-16 09:47:50|117.35|117.25|117.35|117.25|117.45|117.4|117.3|117.25|90453
1608112090000|2020-12-16 09:48:10|||||||||217
1608112100000|2020-12-16 09:48:20|117.3|117.2|117.3|117.2|117.3|117.2|117.3|117.2|4624
1608112110000|2020-12-16 09:48:30|||||||||723
1608112120000|2020-12-16 09:48:40|117.25||117.25||117.25||117.25||0
1608112130000|2020-12-16 09:48:50|||||||||4263
1608112140000|2020-12-16 09:49:00|117.3||117.25||117.3||117.25||13340
1608112150000|2020-12-16 09:49:10|117.3|117.25|117.4|117.25|117.45|117.35|117.3|117.2|25736
1608112160000|2020-12-16 09:49:20|||||||||848
1608112180000|2020-12-16 09:49:40|||||||||1054
1608112190000|2020-12-16 09:49:50|||||||||1265
1608112200000|2020-12-16 09:50:00|117.45|117.3|117.45|117.35|117.45|117.35|117.45|117.3|1260
1608112210000|2020-12-16 09:50:10|117.5|117.4|117.45|117.35|117.5|117.4|117.45|117.35|16038
1608112220000|2020-12-16 09:50:20|117.5|117.4|117.5|117.4|117.5|117.4|117.5|117.4|0
1608112230000|2020-12-16 09:50:30|117.45|117.35|117.45|117.35|117.45|117.35|117.45|117.35|9529
1608112260000|2020-12-16 09:51:00|||||||||2330
1608112270000|2020-12-16 09:51:10|117.4|117.3|117.15|117.05|117.4|117.3|117.1|117|36721
1608112290000|2020-12-16 09:51:30|||||||||36240
1608112300000|2020-12-16 09:51:40|117.2|117.1|117.3|117.15|117.3|117.15|117.2|117.1|7356
1608112320000|2020-12-16 09:52:00|117.35|117.2|117.45|117.3|117.5|117.4|117.3|117.2|62322
1608112330000|2020-12-16 09:52:10|117.4|117.25|117.35|117.2|117.4|117.25|117.25|117.2|21154
1608112340000|2020-12-16 09:52:20|||||||||1279
1608112350000|2020-12-16 09:52:30|||||||||5000
1608112360000|2020-12-16 09:52:40|||||||||6414
1608112370000|2020-12-16 09:52:50|117.3|117.15|117.35|117.2|117.35|117.2|117.25|117.15|2465
1608112380000|2020-12-16 09:53:00|117.3||117.3||117.3||117.3||0
1608112400000|2020-12-16 09:53:20|||||||||1724
1608112420000|2020-12-16 09:53:40|117.25|117.25|117.3|117.2|117.3|117.25|117.25|117.2|3093
1608112430000|2020-12-16 09:53:50|117.35|117.25|117.4|117.25|117.45|117.35|117.35|117.2|13934
1608112440000|2020-12-16 09:54:00|117.35|117.2|117.35|117.2|117.35|117.25|117.35|117.2|3382
1608112460000|2020-12-16 09:54:20|117.4||117.4||117.4||117.4||5
1608112480000|2020-12-16 09:54:40||117.25||117.3||117.3||117.25|0
1608112490000|2020-12-16 09:54:50|117.45|117.35|117.65|117.5|117.7|117.55|117.45|117.35|579495
1608112510000|2020-12-16 09:55:10|||||||||4221
1608112530000|2020-12-16 09:55:30|117.7|117.55|117.7|117.55|117.8|117.65|117.65|117.5|73224
1608112540000|2020-12-16 09:55:40|||||||||17060
1608112580000|2020-12-16 09:56:20|||||||||4200
1608112590000|2020-12-16 09:56:30|||||||||11461
1608112600000|2020-12-16 09:56:40|117.75|117.6|117.8|117.65|117.8|117.75|117.75|117.6|16281
1608112610000|2020-12-16 09:56:50|117.85|117.7|117.9|117.75|117.9|117.75|117.85|117.7|88942
1608112620000|2020-12-16 09:57:00||117.85||117.75||117.85||117.75|3137
1608112650000|2020-12-16 09:57:30|117.85|117.7|117.7|117.6|117.85|117.7|117.6|117.45|48959
1608112660000|2020-12-16 09:57:40|117.75|117.65|117.8|117.65|117.8|117.65|117.75|117.6|12554
1608112670000|2020-12-16 09:57:50|117.75|117.6|117.75|117.6|117.75|117.6|117.6|117.55|7159
1608112680000|2020-12-16 09:58:00|||||||||500
1608112690000|2020-12-16 09:58:10|117.7|117.55|117.5|117.4|117.7|117.55|117.5|117.4|25174
1608112700000|2020-12-16 09:58:20|117.55|117.45|117.55|117.45|117.55|117.45|117.45|117.4|17078
1608112710000|2020-12-16 09:58:30|117.5||117.55||117.55||117.5||2100
1608112730000|2020-12-16 09:58:50|117.6|117.5|117.6|117.5|117.65|117.55|117.6|117.5|4064
1608112740000|2020-12-16 09:59:00|117.65|117.55|117.65|117.5|117.7|117.6|117.65|117.5|4532
1608112750000|2020-12-16 09:59:10|117.6||117.65||117.65||117.55||4230
1608112770000|2020-12-16 09:59:30|||||||||21145
1608112780000|2020-12-16 09:59:40|||||||||4180
1608112790000|2020-12-16 09:59:50|||||||||12890
1608112800000|2020-12-16 10:00:00|||||||||500
1608112810000|2020-12-16 10:00:10|||||||||2529
1608112820000|2020-12-16 10:00:20|||||||||419
1608112830000|2020-12-16 10:00:30|||||||||2125
1608112860000|2020-12-16 10:01:00|||||||||1000
1608112870000|2020-12-16 10:01:10|117.6|117.55|117.6|117.5|117.7|117.55|117.6|117.5|9122
1608112880000|2020-12-16 10:01:20|||||||||700
1608112900000|2020-12-16 10:01:40|117.65|117.55|117.65|117.55|117.7|117.6|117.6|117.5|24729
1608112910000|2020-12-16 10:01:50|117.6|117.5|117.65|117.5|117.7|117.5|117.6|117.5|10853
1608112940000|2020-12-16 10:02:20|||||||||856
1608112950000|2020-12-16 10:02:30|117.6|117.45|117.45|117.35|117.6|117.45|117.45|117.35|7548
1608112960000|2020-12-16 10:02:40|||||||||3500
1608112970000|2020-12-16 10:02:50|117.4|117.3|117.35|117.2|117.4|117.3|117.35|117.2|1540
1608112980000|2020-12-16 10:03:00|117.3|117.15|117.35|117.25|117.35|117.25|117.15|117.05|16106
1608113030000|2020-12-16 10:03:50|117.3||117.3||117.3||117.3||6128
1608113040000|2020-12-16 10:04:00|||||||||11027
1608113050000|2020-12-16 10:04:10|117.25|117.2|117.2|117.1|117.25|117.2|117.15|117.05|26991
1608113060000|2020-12-16 10:04:20||117.05||117.05||117.1||117.05|500
1608113070000|2020-12-16 10:04:30|117.15|117.1|117.2|117.1|117.2|117.1|117.15|117.05|49078
1608113080000|2020-12-16 10:04:40|117.15|117.15|117.2|117.15|117.2|117.15|117.15|117.1|3441
1608113100000|2020-12-16 10:05:00||117.1||117.1||117.1||117.1|515
1608113110000|2020-12-16 10:05:10|117.15|117.05|117.2|117.1|117.2|117.1|117.15|117.05|2542
1608113120000|2020-12-16 10:05:20|117.25|117.05|117.05|116.95|117.25|117.15|117.05|116.95|17082
1608113130000|2020-12-16 10:05:30|||||||||167
1608113140000|2020-12-16 10:05:40|117|116.9|117|116.9|117|116.9|117|116.9|91387
1608113150000|2020-12-16 10:05:50|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|3872
1608113160000|2020-12-16 10:06:00|||||||||1695
1608113170000|2020-12-16 10:06:10|||||||||4249
1608113180000|2020-12-16 10:06:20|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|2270
1608113200000|2020-12-16 10:06:40|116.95|116.85|117|116.85|117|116.95|116.95|116.8|11552
1608113210000|2020-12-16 10:06:50|||||||||14466
1608113220000|2020-12-16 10:07:00|116.95|116.8|116.95|116.85|116.95|116.85|116.95|116.8|11
1608113230000|2020-12-16 10:07:10|||||||||13638
1608113250000|2020-12-16 10:07:30||116.8||116.8||116.8||116.8|16672
1608113260000|2020-12-16 10:07:40|116.9||116.9||116.9||116.9||80
1608113270000|2020-12-16 10:07:50|||||||||4000
1608113280000|2020-12-16 10:08:00|||||||||1700
1608113300000|2020-12-16 10:08:20|||||||||4244
1608113310000|2020-12-16 10:08:30|116.95|116.85|116.95|116.85|116.95|116.85|116.9|116.8|4001
1608113350000|2020-12-16 10:09:10||116.8||116.85||116.85||116.8|6233
1608113360000|2020-12-16 10:09:20|||||||||3331
1608113380000|2020-12-16 10:09:40|117|116.9|117|116.9|117.05|116.95|117|116.9|22163
1608113390000|2020-12-16 10:09:50|117.05|116.95|117|116.9|117.05|116.95|117|116.9|1753
1608113400000|2020-12-16 10:10:00|117.05|116.95|117.05|116.95|117.05|116.95|117|116.95|25991
1608113410000|2020-12-16 10:10:10|117|116.9|117|116.9|117.05|116.9|117|116.9|100
1608113420000|2020-12-16 10:10:20|116.95|116.85|116.95|116.85|116.95|116.85|116.9|116.85|8912
1608113430000|2020-12-16 10:10:30|117|116.9|117|116.9|117|116.95|117|116.9|10633
1608113440000|2020-12-16 10:10:40|||||||||1243
1608113450000|2020-12-16 10:10:50|117.05|116.95|117|116.9|117.05|116.95|117|116.9|7164
1608113460000|2020-12-16 10:11:00|||||||||665
1608113470000|2020-12-16 10:11:10|116.95|116.85|116.95|116.8|116.95|116.85|116.95|116.8|6977
1608113480000|2020-12-16 10:11:20||116.85||116.85||116.85||116.85|0
1608113490000|2020-12-16 10:11:30|116.9|116.8|116.9|116.85|116.9|116.85|116.9|116.8|1794
1608113510000|2020-12-16 10:11:50|116.85|116.8|116.9|116.8|116.9|116.8|116.85|116.75|31066
1608113520000|2020-12-16 10:12:00|||||||||7985
1608113530000|2020-12-16 10:12:10|116.95|116.85|116.95|116.8|117|116.9|116.9|116.8|30140
1608113540000|2020-12-16 10:12:20|116.9||116.9||116.9||116.9||0
1608113560000|2020-12-16 10:12:40|||||||||2152
1608113570000|2020-12-16 10:12:50|116.85|116.75|116.9|116.75|116.9|116.75|116.8|116.7|48088
1608113580000|2020-12-16 10:13:00|116.95|116.8|116.95|116.85|116.95|116.85|116.95|116.8|35411
1608113600000|2020-12-16 10:13:20|||||||||11793
1608113610000|2020-12-16 10:13:30|117|116.9|117.05|116.95|117.05|117|117|116.9|19588
1608113630000|2020-12-16 10:13:50|117|116.9|117|116.85|117.05|116.9|116.95|116.85|2047
1608113640000|2020-12-16 10:14:00|||||||||335
1608113670000|2020-12-16 10:14:30|116.95|116.8|116.9|116.75|116.95|116.8|116.9|116.75|3831
1608113680000|2020-12-16 10:14:40|116.85|116.7|116.85|116.7|116.85|116.7|116.8|116.65|1621
1608113730000|2020-12-16 10:15:30|||||||||625
1608113740000|2020-12-16 10:15:40|||||||||1088
1608113750000|2020-12-16 10:15:50||116.75||116.75||116.75||116.75|142
1608113760000|2020-12-16 10:16:00|116.8|116.7|116.85|116.7|116.85|116.7|116.8|116.7|9972
1608113780000|2020-12-16 10:16:20|116.9|116.75|116.95|116.85|116.95|116.9|116.9|116.75|19770
1608113790000|2020-12-16 10:16:30|||||||||14189
1608113810000|2020-12-16 10:16:50|117|116.9|117|116.95|117|116.95|117|116.9|15223
1608113820000|2020-12-16 10:17:00|116.95|116.9|116.95|116.85|116.95|116.9|116.95|116.85|2000
1608113830000|2020-12-16 10:17:10|117||117||117||117||1372
1608113850000|2020-12-16 10:17:30|116.95||117||117||116.95||0
1608113860000|2020-12-16 10:17:40||116.9||116.95||116.95||116.9|3000
1608113870000|2020-12-16 10:17:50||116.9||116.9||116.9||116.9|3311
1608113880000|2020-12-16 10:18:00|117.05|116.95|116.9|116.75|117.1|116.95|116.9|116.75|52691
1608113890000|2020-12-16 10:18:10|||||||||416
1608113900000|2020-12-16 10:18:20|116.95|116.8|116.9|116.8|116.95|116.8|116.9|116.8|1185
1608113910000|2020-12-16 10:18:30||116.75||116.75||116.75||116.75|250
1608113920000|2020-12-16 10:18:40||116.8||116.8||116.8||116.8|85
1608113930000|2020-12-16 10:18:50||116.75||116.75||116.75||116.75|12
1608113940000|2020-12-16 10:19:00|||||||||5000
1608113970000|2020-12-16 10:19:30|||||||||26
1608113980000|2020-12-16 10:19:40|116.85|116.8|116.8|116.65|116.85|116.8|116.8|116.65|6867
1608113990000|2020-12-16 10:19:50|116.85|116.7|116.9|116.75|116.9|116.8|116.8|116.7|2607
1608114010000|2020-12-16 10:20:10|||||||||1728
1608114020000|2020-12-16 10:20:20||116.8||116.75||116.8||116.75|755
1608114030000|2020-12-16 10:20:30||116.8||116.8||116.8||116.8|0
1608114040000|2020-12-16 10:20:40||116.85||116.85||116.85||116.85|747
1608114050000|2020-12-16 10:20:50||116.8||116.75||116.8||116.75|0
1608114060000|2020-12-16 10:21:00|116.85|116.7|116.8|116.7|116.85|116.7|116.8|116.7|2638
1608114080000|2020-12-16 10:21:20||116.65||116.65||116.65||116.65|0
1608114100000|2020-12-16 10:21:40|||||||||10317
1608114110000|2020-12-16 10:21:50||116.7||116.7||116.7||116.7|3001
1608114120000|2020-12-16 10:22:00|116.75|116.65|116.75|116.65|116.75|116.65|116.7|116.6|3441
1608114130000|2020-12-16 10:22:10||116.6||116.65||116.65||116.6|9480
1608114140000|2020-12-16 10:22:20|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|3487
1608114150000|2020-12-16 10:22:30|||||||||1081
1608114160000|2020-12-16 10:22:40|||||||||50000
1608114170000|2020-12-16 10:22:50|116.75|116.65|116.7|116.6|116.75|116.65|116.7|116.6|15823
1608114200000|2020-12-16 10:23:20|||||||||27073
1608114210000|2020-12-16 10:23:30|116.75|116.65|116.75|116.7|116.8|116.75|116.75|116.65|56511
1608114230000|2020-12-16 10:23:50|116.8||116.75||116.8||116.75||305
1608114250000|2020-12-16 10:24:10|116.8|116.65|116.7|116.6|116.8|116.7|116.65|116.6|36909
1608114270000|2020-12-16 10:24:30|||||||||300
1608114280000|2020-12-16 10:24:40|116.65|116.55|116.45|116.4|116.65|116.55|116.45|116.4|23695
1608114290000|2020-12-16 10:24:50|||||||||10232
1608114300000|2020-12-16 10:25:00|116.5|116.45|116.55|116.45|116.55|116.45|116.5|116.45|8235
1608114320000|2020-12-16 10:25:20||116.5||116.5||116.5||116.5|853
1608114330000|2020-12-16 10:25:30|116.6|116.55|116.7|116.55|116.7|116.6|116.6|116.55|75605
1608114340000|2020-12-16 10:25:40|116.75||116.75||116.75||116.7||1600
1608114360000|2020-12-16 10:26:00|116.8|116.6|116.8|116.65|116.8|116.7|116.75|116.6|3500
1608114370000|2020-12-16 10:26:10|116.75||116.75||116.75||116.75||0
1608114380000|2020-12-16 10:26:20|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|953
1608114390000|2020-12-16 10:26:30|116.75|116.65|116.75|116.65|116.75|116.65|116.75|116.65|1
1608114400000|2020-12-16 10:26:40|116.8||116.8||116.8||116.8||877
1608114410000|2020-12-16 10:26:50|||||||||9880
1608114420000|2020-12-16 10:27:00||116.7||116.7||116.7||116.7|1587
1608114430000|2020-12-16 10:27:10||116.75||116.75||116.75||116.75|2
1608114440000|2020-12-16 10:27:20|||||||||26404
1608114450000|2020-12-16 10:27:30|116.85|116.7|116.85|116.75|116.85|116.8|116.85|116.7|6289
1608114470000|2020-12-16 10:27:50|||||||||3397
1608114480000|2020-12-16 10:28:00|116.9|116.8|116.8|116.7|116.9|116.8|116.8|116.7|16166
1608114490000|2020-12-16 10:28:10|116.85|116.75|116.9|116.8|116.9|116.85|116.85|116.75|10597
1608114500000|2020-12-16 10:28:20||116.85||116.85||116.85||116.85|8654
1608114510000|2020-12-16 10:28:30|||||||||8555
1608114520000|2020-12-16 10:28:40|116.95|116.9|117|116.85|117|116.9|116.95|116.85|16758
1608114530000|2020-12-16 10:28:50||116.9||116.9||116.9||116.9|3459
1608114540000|2020-12-16 10:29:00|||||||||3981
1608114550000|2020-12-16 10:29:10|||||||||8498
1608114580000|2020-12-16 10:29:40|116.95|116.85|116.95|116.9|116.95|116.9|116.9|116.85|4595
1608114590000|2020-12-16 10:29:50||116.85||116.85||116.85||116.85|0
1608114600000|2020-12-16 10:30:00|116.9||116.9||116.9||116.9||162
1608114610000|2020-12-16 10:30:10|116.85|116.8|116.9|116.8|116.9|116.8|116.85|116.8|5274
1608114620000|2020-12-16 10:30:20|||||||||3394
1608114630000|2020-12-16 10:30:30|116.85|116.75|116.85|116.75|116.85|116.75|116.8|116.75|3133
1608114640000|2020-12-16 10:30:40|116.8||116.8||116.8||116.8||675
1608114650000|2020-12-16 10:30:50|||||||||15000
1608114670000|2020-12-16 10:31:10|116.85|116.8|116.9|116.8|116.9|116.8|116.85|116.75|5291
1608114680000|2020-12-16 10:31:20|116.85|116.75|116.75|116.7|116.85|116.75|116.75|116.7|2774
1608114690000|2020-12-16 10:31:30|||||||||8503
1608114700000|2020-12-16 10:31:40|116.8|116.75|116.8|116.75|116.85|116.75|116.8|116.75|5825
1608114710000|2020-12-16 10:31:50|116.75|116.7|116.8|116.7|116.8|116.7|116.75|116.7|2577
1608114730000|2020-12-16 10:32:10|116.75|116.65|116.65|116.55|116.75|116.65|116.65|116.55|2704
1608114740000|2020-12-16 10:32:20|116.6||116.7||116.7||116.6||7509
1608114750000|2020-12-16 10:32:30|116.65|116.65|116.7|116.55|116.7|116.65|116.65|116.55|28543
1608114760000|2020-12-16 10:32:40|116.65|116.6|116.65|116.6|116.75|116.65|116.65|116.55|17576
1608114770000|2020-12-16 10:32:50|||||||||1000
1608114780000|2020-12-16 10:33:00|||||||||9200
1608114790000|2020-12-16 10:33:10|||||||||4200
1608114800000|2020-12-16 10:33:20|||||||||375
1608114810000|2020-12-16 10:33:30|||||||||848
1608114820000|2020-12-16 10:33:40|116.7|116.65|116.75|116.65|116.75|116.65|116.65|116.6|5747
1608114840000|2020-12-16 10:34:00||116.7||116.65||116.7||116.65|2102
1608114850000|2020-12-16 10:34:10|116.7||116.75||116.75||116.7||0
1608114860000|2020-12-16 10:34:20|116.7|116.6|116.65|116.6|116.7|116.6|116.65|116.6|2089
1608114870000|2020-12-16 10:34:30|116.6|116.55|116.65|116.55|116.65|116.55|116.6|116.5|13621
1608114890000|2020-12-16 10:34:50|116.7|116.5|116.7|116.65|116.75|116.65|116.7|116.5|23170
1608114900000|2020-12-16 10:35:00||116.6||116.6||116.6||116.6|883
1608114920000|2020-12-16 10:35:20|116.65|116.55|116.6|116.5|116.65|116.55|116.55|116.5|10692
1608114950000|2020-12-16 10:35:50|||||||||20000
1608114960000|2020-12-16 10:36:00|116.55||116.6||116.6||116.55||10880
1608114970000|2020-12-16 10:36:10|||||||||10000
1608114980000|2020-12-16 10:36:20|116.55||116.55||116.55||116.55||114
1608115000000|2020-12-16 10:36:40|116.5|116.45|116.55|116.45|116.55|116.45|116.5|116.4|5751
1608115010000|2020-12-16 10:36:50||116.4||116.45||116.45||116.4|0
1608115020000|2020-12-16 10:37:00|||||||||12862
1608115030000|2020-12-16 10:37:10|116.6|116.5|116.6|116.5|116.6|116.55|116.6|116.5|35077
1608115040000|2020-12-16 10:37:20|116.55|116.55|116.6|116.5|116.6|116.55|116.55|116.5|1724
1608115060000|2020-12-16 10:37:40|||||||||4678
1608115090000|2020-12-16 10:38:10|||||||||11025
1608115110000|2020-12-16 10:38:30|||||||||900
1608115120000|2020-12-16 10:38:40|||||||||607
1608115140000|2020-12-16 10:39:00|116.55|116.45|116.5|116.45|116.55|116.5|116.5|116.45|19215
1608115160000|2020-12-16 10:39:20|116.55|116.5|116.6|116.45|116.6|116.5|116.5|116.45|8967
1608115170000|2020-12-16 10:39:30||116.5||116.5||116.5||116.5|0
1608115200000|2020-12-16 10:40:00|116.55|116.45|116.5|116.45|116.6|116.45|116.5|116.4|3248
1608115220000|2020-12-16 10:40:20|||||||||8899
1608115230000|2020-12-16 10:40:30|116.45|116.4|116.45|116.4|116.45|116.4|116.45|116.4|148
1608115240000|2020-12-16 10:40:40|116.5|116.45|116.5|116.4|116.5|116.45|116.45|116.4|10295
1608115250000|2020-12-16 10:40:50|116.45||116.45||116.45||116.45||0
1608115260000|2020-12-16 10:41:00|116.4|116.35|116.3|116.25|116.4|116.35|116.3|116.25|52733
1608115270000|2020-12-16 10:41:10|||||||||417
1608115280000|2020-12-16 10:41:20|||||||||743
1608115310000|2020-12-16 10:41:50|116.35|116.3|116.35|116.25|116.4|116.3|116.35|116.25|14852
1608115320000|2020-12-16 10:42:00|116.3||116.3||116.3||116.3||859
1608115330000|2020-12-16 10:42:10|116.35|116.3|116.3|116.25|116.4|116.3|116.3|116.25|17548
1608115340000|2020-12-16 10:42:20|116.35|116.3|116.4|116.25|116.4|116.3|116.35|116.25|1802
1608115350000|2020-12-16 10:42:30|||||||||8628
1608115360000|2020-12-16 10:42:40|||||||||1000
1608115370000|2020-12-16 10:42:50|116.35||116.35||116.4||116.35||260
1608115380000|2020-12-16 10:43:00|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|4023
1608115390000|2020-12-16 10:43:10|116.35|116.25|116.4|116.3|116.4|116.3|116.35|116.25|1699
1608115400000|2020-12-16 10:43:20|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|11285
1608115410000|2020-12-16 10:43:30|116.5|116.4|116.55|116.45|116.55|116.5|116.5|116.4|30293
1608115420000|2020-12-16 10:43:40|116.5|116.4|116.55|116.45|116.55|116.45|116.5|116.4|265
1608115450000|2020-12-16 10:44:10|||||||||25780
1608115460000|2020-12-16 10:44:20||116.5||116.5||116.5||116.45|43
1608115470000|2020-12-16 10:44:30|116.6|116.55|116.65|116.5|116.7|116.6|116.6|116.5|10879
1608115490000|2020-12-16 10:44:50|116.6|116.45|116.5|116.4|116.6|116.45|116.5|116.4|2727
1608115500000|2020-12-16 10:45:00|||||||||622
1608115510000|2020-12-16 10:45:10||116.45||116.45||116.45||116.45|2731
1608115520000|2020-12-16 10:45:20|116.45|116.4|116.55|116.45|116.55|116.45|116.45|116.35|15478
1608115530000|2020-12-16 10:45:30|116.5|116.4|116.55|116.45|116.55|116.45|116.5|116.4|2001
1608115540000|2020-12-16 10:45:40|116.5|116.4|116.45|116.35|116.5|116.4|116.45|116.35|5567
1608115560000|2020-12-16 10:46:00|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|25
1608115570000|2020-12-16 10:46:10|||||||||865
1608115580000|2020-12-16 10:46:20|||||||||4296
1608115590000|2020-12-16 10:46:30|||||||||5850
1608115600000|2020-12-16 10:46:40|116.35|116.25|116.3|116.2|116.4|116.25|116.3|116.2|20399
1608115610000|2020-12-16 10:46:50|||||||||5206
1608115630000|2020-12-16 10:47:10|||||||||246
1608115680000|2020-12-16 10:48:00|||||||||1191
1608115690000|2020-12-16 10:48:10|116.35|116.25|116.4|116.3|116.4|116.3|116.35|116.25|29670
1608115700000|2020-12-16 10:48:20|||||||||1641
1608115710000|2020-12-16 10:48:30|||||||||400
1608115720000|2020-12-16 10:48:40||116.35||116.35||116.35||116.35|4296
1608115730000|2020-12-16 10:48:50|116.45||116.45||116.45||116.45||12706
1608115750000|2020-12-16 10:49:10|116.5|116.4|116.65|116.55|116.65|116.55|116.5|116.4|14087
1608115760000|2020-12-16 10:49:20|116.6|116.5|116.55|116.45|116.6|116.55|116.5|116.4|12871
1608115770000|2020-12-16 10:49:30||116.4||116.4||116.4||116.4|0
1608115780000|2020-12-16 10:49:40|116.6|116.45|116.6|116.45|116.6|116.5|116.6|116.45|5025
1608115790000|2020-12-16 10:49:50|||||||||849
1608115800000|2020-12-16 10:50:00|116.55|116.4|116.45|116.35|116.55|116.4|116.45|116.35|398
1608115820000|2020-12-16 10:50:20|116.5|116.4|116.5|116.35|116.5|116.4|116.5|116.35|623
1608115840000|2020-12-16 10:50:40||116.4||116.4||116.4||116.4|0
1608115850000|2020-12-16 10:50:50||116.35||116.35||116.35||116.35|13209
1608115870000|2020-12-16 10:51:10|||||||||8592
1608115900000|2020-12-16 10:51:40|116.45|116.45|116.45|116.4|116.5|116.45|116.4|116.35|52743
1608115910000|2020-12-16 10:51:50|116.4|116.35|116.45|116.35|116.45|116.35|116.4|116.35|6567
1608115920000|2020-12-16 10:52:00|116.5|116.4|116.45|116.4|116.5|116.4|116.45|116.4|1
1608115930000|2020-12-16 10:52:10|116.4|116.35|116.45|116.35|116.45|116.35|116.4|116.3|1279
1608115960000|2020-12-16 10:52:40|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|75
1608115970000|2020-12-16 10:52:50|116.4|116.3|116.45|116.3|116.45|116.3|116.4|116.3|0
1608115980000|2020-12-16 10:53:00|||||||||250000
1608115990000|2020-12-16 10:53:10|116.5|116.35|116.45|116.35|116.5|116.4|116.45|116.35|4646
1608116000000|2020-12-16 10:53:20|116.4|116.3|116.4|116.3|116.4|116.35|116.4|116.3|2
1608116010000|2020-12-16 10:53:30|116.45|116.35|116.5|116.4|116.5|116.4|116.45|116.35|9990
1608116060000|2020-12-16 10:54:20|116.45|116.35|116.35|116.25|116.45|116.35|116.35|116.25|3658
1608116090000|2020-12-16 10:54:50||116.2||116.2||116.2||116.2|26273
1608116100000|2020-12-16 10:55:00|116.3||116.3||116.3||116.3||4222
1608116110000|2020-12-16 10:55:10|116.35|116.25|116.35|116.25|116.35|116.25|116.35|116.25|25353
1608116120000|2020-12-16 10:55:20|116.3|116.2|116.35|116.2|116.35|116.2|116.3|116.2|7135
1608116130000|2020-12-16 10:55:30|116.3|116.25|116.3|116.2|116.35|116.25|116.3|116.2|3893
1608116150000|2020-12-16 10:55:50|||||||||1717
1608116180000|2020-12-16 10:56:20|116.25|116.15|116.3|116.15|116.3|116.15|116.2|116.15|6795
1608116190000|2020-12-16 10:56:30|116.25|116.1|116.2|116.1|116.25|116.1|116.2|116.1|4200
1608116200000|2020-12-16 10:56:40|116.15|116.05|116.2|116.05|116.2|116.05|116.1|116.05|2978
1608116210000|2020-12-16 10:56:50||116.1||116.1||116.1||116.1|2752
1608116230000|2020-12-16 10:57:10|116.25|116.15|116.3|116.25|116.35|116.25|116.25|116.15|4546
1608116240000|2020-12-16 10:57:20|116.35||116.35||116.35||116.35||10007
1608116270000|2020-12-16 10:57:50|116.3|116.2|116.3|116.2|116.3|116.2|116.25|116.1|7008
1608116280000|2020-12-16 10:58:00||116.15||116.2||116.2||116.15|7848
1608116290000|2020-12-16 10:58:10|116.35|116.25|116.3|116.2|116.35|116.25|116.3|116.2|0
1608116300000|2020-12-16 10:58:20|||||||||50000
1608116310000|2020-12-16 10:58:30|||||||||1118
1608116320000|2020-12-16 10:58:40|||||||||1700
1608116370000|2020-12-16 10:59:30|116.25|116.25|116.3|116.2|116.3|116.25|116.25|116.2|8640
1608116400000|2020-12-16 11:00:00|116.25|116.15|116.25|116.15|116.25|116.15|116.25|116.15|10302
1608116410000|2020-12-16 11:00:10|116.3|116.2|116.3|116.2|116.3|116.2|116.3|116.15|4185
1608116450000|2020-12-16 11:00:50|116.35|116.25|116.35|116.25|116.35|116.3|116.35|116.25|4001
1608116470000|2020-12-16 11:01:10|||||||||1322
1608116500000|2020-12-16 11:01:40|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.15|26261
1608116510000|2020-12-16 11:01:50||116.2||116.2||116.2||116.2|1073
1608116540000|2020-12-16 11:02:20|116.2|116.15|116.2|116.15|116.2|116.15|116.2|116.1|202
1608116570000|2020-12-16 11:02:50||116.1||116.05||116.1||116.05|1877
1608116590000|2020-12-16 11:03:10||116.1||116.1||116.1||116.1|0
1608116600000|2020-12-16 11:03:20|||||||||20000
1608116630000|2020-12-16 11:03:50|116.25|116.15|116.3|116.2|116.3|116.2|116.25|116.15|4950
1608116640000|2020-12-16 11:04:00||116.25||116.25||116.25||116.25|115
1608116670000|2020-12-16 11:04:30|116.35|116.3|116.3|116.25|116.35|116.3|116.3|116.25|6786
1608116680000|2020-12-16 11:04:40|||||||||1957
1608116710000|2020-12-16 11:05:10||116.2||116.2||116.2||116.15|2493
1608116760000|2020-12-16 11:06:00|116.35|116.25|116.35|116.25|116.35|116.25|116.35|116.25|100
1608116790000|2020-12-16 11:06:30|||||||||10676
1608116800000|2020-12-16 11:06:40|116.4|116.3|116.3|116.25|116.4|116.3|116.3|116.25|15523
1608116810000|2020-12-16 11:06:50||116.2||116.2||116.2||116.2|1915
1608116830000|2020-12-16 11:07:10|116.25||116.3||116.3||116.25||4003
1608116840000|2020-12-16 11:07:20|||||||||13879
1608116850000|2020-12-16 11:07:30|116.35|116.3|116.35|116.3|116.4|116.3|116.35|116.3|4084
1608116860000|2020-12-16 11:07:40|116.4||116.35||116.4||116.35||17107
1608116870000|2020-12-16 11:07:50|||||||||581
1608116880000|2020-12-16 11:08:00|116.4|116.35|116.35|116.3|116.4|116.35|116.35|116.25|59158
1608116890000|2020-12-16 11:08:10|116.4||116.35||116.4||116.35||10000
1608116900000|2020-12-16 11:08:20|116.4||116.4||116.4||116.4||50000
1608116910000|2020-12-16 11:08:30|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|15263
1608116920000|2020-12-16 11:08:40|116.3|116.3|116.4|116.3|116.45|116.35|116.3|116.25|30620
1608116930000|2020-12-16 11:08:50|116.45|116.35|116.4|116.3|116.45|116.35|116.4|116.3|6917
1608116940000|2020-12-16 11:09:00|116.45||116.4||116.45||116.4||12
1608116950000|2020-12-16 11:09:10|116.45|116.35|116.45|116.3|116.45|116.35|116.4|116.3|13349
1608116960000|2020-12-16 11:09:20|116.5|116.35|116.65|116.55|116.65|116.55|116.45|116.35|92914
1608116970000|2020-12-16 11:09:30|116.7|116.6|116.7|116.6|116.75|116.65|116.7|116.55|9094
1608117000000|2020-12-16 11:10:00|116.75|116.65|116.7|116.65|116.75|116.65|116.7|116.6|34059
1608117010000|2020-12-16 11:10:10|116.75|116.7|116.75|116.65|116.75|116.7|116.7|116.65|2199
1608117020000|2020-12-16 11:10:20|116.7|116.6|116.65|116.55|116.7|116.6|116.65|116.5|3226
1608117030000|2020-12-16 11:10:30|||||||||4873
1608117070000|2020-12-16 11:11:10|||||||||4687
1608117080000|2020-12-16 11:11:20||116.6||116.6||116.6||116.6|185
1608117090000|2020-12-16 11:11:30|116.7|116.65|116.75|116.65|116.75|116.65|116.65|116.65|1218
1608117100000|2020-12-16 11:11:40|116.7||116.7||116.7||116.7||2207
1608117110000|2020-12-16 11:11:50|116.75||116.7||116.75||116.7||4202
1608117120000|2020-12-16 11:12:00|116.6|116.6|116.7|116.55|116.7|116.6|116.6|116.55|6909
1608117130000|2020-12-16 11:12:10|116.65|116.5|116.55|116.45|116.65|116.5|116.5|116.4|11778
1608117140000|2020-12-16 11:12:20|116.6|116.5|116.6|116.45|116.6|116.5|116.6|116.45|0
1608117150000|2020-12-16 11:12:30||116.5||116.5||116.5||116.5|142
1608117160000|2020-12-16 11:12:40|116.65|116.55|116.65|116.55|116.65|116.55|116.65|116.55|14740
1608117170000|2020-12-16 11:12:50|116.6||116.65||116.65||116.6||2116
1608117180000|2020-12-16 11:13:00|116.6|116.5|116.6|116.5|116.65|116.5|116.55|116.45|3016
1608117210000|2020-12-16 11:13:30|||||||||5000
1608117230000|2020-12-16 11:13:50|||||||||2200
1608117250000|2020-12-16 11:14:10|116.55|116.45|116.6|116.5|116.6|116.5|116.55|116.45|2325
1608117260000|2020-12-16 11:14:20|||||||||808
1608117270000|2020-12-16 11:14:30|||||||||2552
1608117280000|2020-12-16 11:14:40|||||||||3500
1608117290000|2020-12-16 11:14:50|116.65|116.55|116.6|116.45|116.65|116.6|116.6|116.45|7776
1608117300000|2020-12-16 11:15:00|||||||||494
1608117310000|2020-12-16 11:15:10|116.55|116.5|116.55|116.45|116.55|116.5|116.55|116.4|5218
1608117320000|2020-12-16 11:15:20|116.6||116.6||116.6||116.6||25
1608117340000|2020-12-16 11:15:40|116.55||116.55||116.55||116.55||33
1608117350000|2020-12-16 11:15:50|||||||||634
1608117360000|2020-12-16 11:16:00|116.6|116.5|116.65|116.55|116.7|116.65|116.6|116.5|11069
1608117370000|2020-12-16 11:16:10||116.5||116.5||116.5||116.5|416
1608117380000|2020-12-16 11:16:20||116.55||116.55||116.55||116.55|500
1608117390000|2020-12-16 11:16:30|||||||||13136
1608117400000|2020-12-16 11:16:40|116.7|116.6|116.8|116.7|116.8|116.7|116.7|116.6|17440
1608117410000|2020-12-16 11:16:50|116.75||116.75||116.75||116.75||0
1608117420000|2020-12-16 11:17:00|116.8|116.65|116.65|116.5|116.8|116.65|116.6|116.45|5621
1608117440000|2020-12-16 11:17:20|116.6|116.45|116.55|116.5|116.6|116.5|116.55|116.45|4154
1608117450000|2020-12-16 11:17:30|116.5|116.45|116.5|116.45|116.5|116.45|116.5|116.45|1917
1608117510000|2020-12-16 11:18:30|||||||||2000
1608117520000|2020-12-16 11:18:40|||||||||150
1608117550000|2020-12-16 11:19:10|116.45|116.4|116.45|116.3|116.45|116.4|116.3|116.25|13690
1608117560000|2020-12-16 11:19:20|||||||||160
1608117600000|2020-12-16 11:20:00|116.4|116.25|116.35|116.2|116.4|116.25|116.35|116.2|422
1608117630000|2020-12-16 11:20:30||116.25||116.25||116.25||116.25|5455
1608117670000|2020-12-16 11:21:10|||||||||2000
1608117710000|2020-12-16 11:21:50|116.3|116.2|116.25|116.2|116.3|116.2|116.25|116.2|2502
1608117720000|2020-12-16 11:22:00|116.3|116.25|116.3|116.25|116.3|116.25|116.3|116.25|2000
1608117740000|2020-12-16 11:22:20|116.35|116.2|116.3|116.25|116.35|116.25|116.3|116.2|3424
1608117750000|2020-12-16 11:22:30|116.25|116.2|116.3|116.25|116.3|116.25|116.25|116.2|1812
1608117770000|2020-12-16 11:22:50||116.2||116.2||116.2||116.2|5641
1608117780000|2020-12-16 11:23:00|116.25|116.15|116.25|116.15|116.25|116.15|116.15|116.05|53340
1608117790000|2020-12-16 11:23:10||116.1||116.1||116.1||116.1|8675
1608117800000|2020-12-16 11:23:20|116.3|116.25|116.2|116.1|116.3|116.25|116.2|116.1|27336
1608117820000|2020-12-16 11:23:40|116.25|116.15|116.35|116.25|116.35|116.25|116.25|116.15|13929
1608117830000|2020-12-16 11:23:50|116.3|116.2|116.3|116.2|116.3|116.2|116.3|116.2|0
1608117890000|2020-12-16 11:24:50||116.25||116.2||116.25||116.2|0
1608117900000|2020-12-16 11:25:00|116.35|116.25|116.35|116.25|116.35|116.3|116.35|116.25|17564
1608117930000|2020-12-16 11:25:30|116.4|116.3|116.4|116.25|116.5|116.45|116.35|116.25|40978
1608117940000|2020-12-16 11:25:40|||||||||12816
1608117950000|2020-12-16 11:25:50|||||||||85
1608117960000|2020-12-16 11:26:00|116.45|116.3|116.45|116.35|116.5|116.4|116.45|116.3|6204
1608117970000|2020-12-16 11:26:10|116.5||116.45||116.5||116.45||0
1608118000000|2020-12-16 11:26:40|116.4|116.3|116.4|116.3|116.4|116.35|116.25|116.1|101711
1608118010000|2020-12-16 11:26:50|116.35|116.35|116.25|116.15|116.35|116.35|116.25|116.15|5738
1608118020000|2020-12-16 11:27:00|116.2|116.1|116.25|116.15|116.25|116.15|116.2|116.1|7491
1608118030000|2020-12-16 11:27:10|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.1|3521
1608118060000|2020-12-16 11:27:40|||||||||85
1608118070000|2020-12-16 11:27:50|||||||||2001
1608118080000|2020-12-16 11:28:00|116.3|116.2|116.35|116.25|116.4|116.25|116.3|116.2|12737
1608118090000|2020-12-16 11:28:10||116.2||116.2||116.2||116.2|0
1608118110000|2020-12-16 11:28:30||116.25||116.25||116.25||116.25|1005
1608118120000|2020-12-16 11:28:40|116.3|116.2|116.25|116.15|116.3|116.2|116.2|116.1|29333
1608118130000|2020-12-16 11:28:50|116.2||116.25||116.25||116.2||200
1608118140000|2020-12-16 11:29:00|116.3|116.1|116.3|116.15|116.3|116.15|116.25|116.1|9869
1608118150000|2020-12-16 11:29:10|116.25|116.1|116.2|116.1|116.25|116.15|116.2|116.1|6672
1608118170000|2020-12-16 11:29:30|116.15|116.05|116.1|116|116.15|116.05|116.1|116|4642
1608118190000|2020-12-16 11:29:50|116.05|115.95|115.95|115.85|116.05|115.95|115.95|115.85|35933
1608118200000|2020-12-16 11:30:00|115.85|115.8|115.9|115.8|115.9|115.8|115.85|115.8|13475
1608118210000|2020-12-16 11:30:10|115.95|115.95|115.95|115.85|116|115.95|115.95|115.8|21938
1608118220000|2020-12-16 11:30:20|||||||||10000
1608118250000|2020-12-16 11:30:50|115.9|115.8|115.9|115.75|115.9|115.85|115.75|115.6|57429
1608118260000|2020-12-16 11:31:00|115.95|115.8|115.9|115.8|116|115.95|115.9|115.8|15109
1608118270000|2020-12-16 11:31:10|115.95|115.85|116|115.9|116.05|116|115.95|115.85|97295
1608118280000|2020-12-16 11:31:20|115.95||116||116||115.95||971
1608118290000|2020-12-16 11:31:30|||||||||1670
1608118310000|2020-12-16 11:31:50|||||||||4295
1608118320000|2020-12-16 11:32:00|115.95|115.85|115.95|115.8|115.95|115.85|115.9|115.8|4984
1608118330000|2020-12-16 11:32:10|115.9||115.9||115.9||115.9||17165
1608118340000|2020-12-16 11:32:20|115.85|115.75|115.95|115.85|115.95|115.85|115.85|115.75|37399
1608118350000|2020-12-16 11:32:30|||||||||13139
1608118360000|2020-12-16 11:32:40|116|115.9|116|115.9|116|115.9|116|115.85|5185
1608118370000|2020-12-16 11:32:50|116.05|115.95|116.05|115.95|116.1|115.95|116.05|115.95|11143
1608118390000|2020-12-16 11:33:10|||||||||1000
1608118400000|2020-12-16 11:33:20|116.1|116|116.2|116.15|116.2|116.15|116.1|116|12209
1608118410000|2020-12-16 11:33:30|116.25|116.1|116.25|116.15|116.25|116.15|116.25|116.05|13868
1608118420000|2020-12-16 11:33:40|116.3|116.2|116.3|116.15|116.35|116.25|116.3|116.15|14764
1608118430000|2020-12-16 11:33:50|116.25|116.1|116.2|116.1|116.25|116.1|116.2|116.1|3000
1608118440000|2020-12-16 11:34:00|116.15||116.15||116.15||116.15||7023
1608118450000|2020-12-16 11:34:10|116.1|116.05|116|115.9|116.1|116.05|116|115.9|4699
1608118460000|2020-12-16 11:34:20|116.05|115.95|116.05|115.9|116.05|115.95|116.05|115.9|41
1608118470000|2020-12-16 11:34:30|116|115.85|115.95|115.85|116|115.9|115.9|115.8|20959
1608118490000|2020-12-16 11:34:50||115.8||115.8||115.8||115.8|0
1608118500000|2020-12-16 11:35:00|||||||||21558
1608118520000|2020-12-16 11:35:20|||||||||2632
1608118530000|2020-12-16 11:35:30|115.9|115.75|115.85|115.75|115.9|115.75|115.85|115.75|2852
1608118540000|2020-12-16 11:35:40||115.7||115.7||115.75||115.7|7483
1608118550000|2020-12-16 11:35:50|||||||||237
1608118560000|2020-12-16 11:36:00||115.75||115.75||115.75||115.75|11716
1608118590000|2020-12-16 11:36:30|||||||||75
1608118600000|2020-12-16 11:36:40|115.9|115.85|115.95|115.85|115.95|115.9|115.9|115.85|8098
1608118610000|2020-12-16 11:36:50|||||||||1255
1608118620000|2020-12-16 11:37:00|116|115.9|116|115.95|116|115.95|116|115.9|11926
1608118630000|2020-12-16 11:37:10|||||||||8756
1608118650000|2020-12-16 11:37:30|||||||||490
1608118660000|2020-12-16 11:37:40|||||||||862
1608118680000|2020-12-16 11:38:00|116.05|116|116.05|115.95|116.05|116|116.05|115.95|10922
1608118700000|2020-12-16 11:38:20|116||116||116||116||4277
1608118730000|2020-12-16 11:38:50|116.05|116|116.05|115.95|116.05|116|116.05|115.95|7602
1608118760000|2020-12-16 11:39:20|||||||||501
1608118770000|2020-12-16 11:39:30|||||||||178
1608118780000|2020-12-16 11:39:40|||||||||2000
1608118790000|2020-12-16 11:39:50|116|115.9|116.05|115.9|116.05|115.95|115.95|115.85|32537
1608118800000|2020-12-16 11:40:00|116||116||116||116||78
1608118820000|2020-12-16 11:40:20|115.95||116||116||115.95||17304
1608118840000|2020-12-16 11:40:40|||||||||2997
1608118850000|2020-12-16 11:40:50|115.95|115.85|115.85|115.7|115.95|115.85|115.85|115.7|4710
1608118870000|2020-12-16 11:41:10|115.8|115.65|115.65|115.55|115.8|115.7|115.6|115.5|26623
1608118880000|2020-12-16 11:41:20|||||||||3537
1608118890000|2020-12-16 11:41:30|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.4|2089
1608118900000|2020-12-16 11:41:40|115.6|115.5|115.65|115.55|115.7|115.6|115.6|115.5|14670
1608118920000|2020-12-16 11:42:00|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.55|3008
1608118930000|2020-12-16 11:42:10||115.65||115.65||115.65||115.65|2488
1608118940000|2020-12-16 11:42:20|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.55|13057
1608118950000|2020-12-16 11:42:30|115.7|115.6|115.75|115.6|115.8|115.75|115.65|115.6|50776
1608118980000|2020-12-16 11:43:00|115.7|115.55|115.7|115.55|115.7|115.6|115.65|115.55|20448
1608118990000|2020-12-16 11:43:10||115.6||115.6||115.6||115.6|1493
1608119000000|2020-12-16 11:43:20|115.75|115.65|115.8|115.7|115.85|115.75|115.75|115.65|15245
1608119020000|2020-12-16 11:43:40|115.85|115.75|115.85|115.75|115.85|115.8|115.85|115.7|3171
1608119050000|2020-12-16 11:44:10|||||||||6435
1608119060000|2020-12-16 11:44:20||115.8||115.8||115.8||115.8|30
1608119080000|2020-12-16 11:44:40|115.9|115.85|115.9|115.75|115.95|115.85|115.9|115.75|19167
1608119110000|2020-12-16 11:45:10|115.85|115.8|115.85|115.75|115.85|115.8|115.85|115.75|5325
1608119120000|2020-12-16 11:45:20|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.65|909
1608119150000|2020-12-16 11:45:50||115.65||115.65||115.65||115.65|1302
1608119160000|2020-12-16 11:46:00|||||||||17228
1608119170000|2020-12-16 11:46:10|115.75|115.6|115.7|115.6|115.75|115.6|115.65|115.55|2553
1608119180000|2020-12-16 11:46:20|115.6|115.55|115.7|115.6|115.7|115.6|115.6|115.55|2499
1608119190000|2020-12-16 11:46:30||115.55||115.55||115.55||115.55|6441
1608119200000|2020-12-16 11:46:40|||||||||8594
1608119220000|2020-12-16 11:47:00|115.6|115.6|115.65|115.55|115.7|115.6|115.6|115.55|11390
1608119230000|2020-12-16 11:47:10||115.6||115.55||115.6||115.55|19348
1608119240000|2020-12-16 11:47:20|115.6|115.6|115.65|115.55|115.65|115.6|115.6|115.55|2687
1608119250000|2020-12-16 11:47:30|115.6|115.5|115.6|115.45|115.6|115.5|115.5|115.4|22471
1608119270000|2020-12-16 11:47:50|||||||||1000
1608119280000|2020-12-16 11:48:00|||||||||956
1608119290000|2020-12-16 11:48:10|||||||||866
1608119300000|2020-12-16 11:48:20|||||||||3397
1608119310000|2020-12-16 11:48:30|115.65|115.5|115.65|115.5|115.65|115.55|115.6|115.5|20000
1608119320000|2020-12-16 11:48:40|115.6|115.55|115.75|115.65|115.75|115.65|115.6|115.55|61879
1608119330000|2020-12-16 11:48:50|115.7|115.6|115.6|115.5|115.7|115.6|115.6|115.45|23774
1608119340000|2020-12-16 11:49:00|115.65|115.6|115.7|115.65|115.75|115.65|115.65|115.55|26754
1608119350000|2020-12-16 11:49:10|||||||||17288
1608119360000|2020-12-16 11:49:20|||||||||1057
1608119390000|2020-12-16 11:49:50|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.7|20031
1608119400000|2020-12-16 11:50:00|115.8|115.65|115.85|115.75|115.85|115.75|115.8|115.65|3935
1608119410000|2020-12-16 11:50:10|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|6229
1608119420000|2020-12-16 11:50:20|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.5|6012
1608119440000|2020-12-16 11:50:40|||||||||1306
1608119450000|2020-12-16 11:50:50|||||||||20000
1608119460000|2020-12-16 11:51:00|||||||||8597
1608119470000|2020-12-16 11:51:10|115.75|115.65|115.8|115.65|115.85|115.75|115.75|115.65|10561
1608119500000|2020-12-16 11:51:40|115.75||115.75||115.75||115.75||3
1608119510000|2020-12-16 11:51:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|75
1608119520000|2020-12-16 11:52:00|115.7|115.65|115.7|115.6|115.7|115.65|115.7|115.6|11000
1608119530000|2020-12-16 11:52:10|115.65||115.65||115.65||115.65||0
1608119540000|2020-12-16 11:52:20|115.7||115.65||115.7||115.65||0
1608119550000|2020-12-16 11:52:30|115.6|115.55|115.55|115.5|115.6|115.55|115.55|115.5|2788
1608119560000|2020-12-16 11:52:40|115.6||115.55||115.6||115.55||0
1608119570000|2020-12-16 11:52:50|115.6||115.6||115.6||115.55||4228
1608119580000|2020-12-16 11:53:00|115.55||115.55||115.55||115.55||0
1608119590000|2020-12-16 11:53:10|||||||||3500
1608119600000|2020-12-16 11:53:20|115.6|115.55|115.65|115.6|115.65|115.6|115.6|115.55|7591
1608119610000|2020-12-16 11:53:30|115.7|115.65|115.75|115.65|115.75|115.65|115.7|115.6|4480
1608119620000|2020-12-16 11:53:40|115.7|115.6|115.7|115.6|115.7|115.6|115.6|115.5|7398
1608119640000|2020-12-16 11:54:00|115.75|115.65|115.65|115.55|115.75|115.65|115.65|115.5|9389
1608119650000|2020-12-16 11:54:10|115.7|115.6|115.75|115.65|115.75|115.65|115.7|115.6|5781
1608119660000|2020-12-16 11:54:20|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|0
1608119670000|2020-12-16 11:54:30||115.55||115.55||115.65||115.55|46
1608119680000|2020-12-16 11:54:40|115.75|115.7|115.7|115.55|115.75|115.7|115.65|115.55|22574
1608119690000|2020-12-16 11:54:50|115.65||115.65||115.65||115.65||0
1608119720000|2020-12-16 11:55:20|||||||||5117
1608119730000|2020-12-16 11:55:30|||||||||850
1608119780000|2020-12-16 11:56:20|||||||||506
1608119800000|2020-12-16 11:56:40|115.6|115.5|115.65|115.6|115.65|115.6|115.6|115.5|8485
1608119810000|2020-12-16 11:56:50|115.7||115.65||115.7||115.65||0
1608119820000|2020-12-16 11:57:00|115.7|115.55|115.7|115.65|115.7|115.65|115.7|115.55|11883
1608119830000|2020-12-16 11:57:10|||||||||1
1608119840000|2020-12-16 11:57:20|||||||||1700
1608119860000|2020-12-16 11:57:40|115.65|115.6|115.65|115.55|115.65|115.6|115.6|115.5|7958
1608119870000|2020-12-16 11:57:50|||||||||5000
1608119880000|2020-12-16 11:58:00|||||||||419
1608119930000|2020-12-16 11:58:50|||||||||3872
1608119940000|2020-12-16 11:59:00|115.7|115.6|115.8|115.65|115.85|115.75|115.7|115.6|18490
1608119950000|2020-12-16 11:59:10|115.75|115.6|115.65|115.6|115.75|115.6|115.65|115.55|7892
1608119970000|2020-12-16 11:59:30|115.6|115.55|115.6|115.5|115.65|115.55|115.6|115.5|202350
1608119980000|2020-12-16 11:59:40|115.65|115.55|115.65|115.5|115.65|115.55|115.6|115.5|0
1608120000000|2020-12-16 12:00:00|115.6|115.55|115.6|115.5|115.6|115.55|115.6|115.5|0
1608120010000|2020-12-16 12:00:10|115.55||115.6||115.6||115.55||23584
1608120020000|2020-12-16 12:00:20|115.5|115.45|115.45|115.4|115.5|115.45|115.45|115.4|6288
1608120050000|2020-12-16 12:00:50|||||||||9272
1608120060000|2020-12-16 12:01:00|||||||||161
1608120080000|2020-12-16 12:01:20|115.4|115.35|115.3|115.2|115.4|115.35|115.25|115.2|5553
1608120090000|2020-12-16 12:01:30|115.25|115.25|115.4|115.3|115.45|115.35|115.25|115.25|14166
1608120100000|2020-12-16 12:01:40||115.25||115.25||115.25||115.25|0
1608120120000|2020-12-16 12:02:00|115.35||115.35||115.4||115.35||3463
1608120150000|2020-12-16 12:02:30|115.3|115.3|115.3|115.2|115.3|115.3|115.3|115.2|8386
1608120160000|2020-12-16 12:02:40|||||||||1000
1608120170000|2020-12-16 12:02:50|||||||||1028
1608120180000|2020-12-16 12:03:00||115.25||115.25||115.25||115.25|8648
1608120200000|2020-12-16 12:03:20|||||||||421
1608120210000|2020-12-16 12:03:30|115.25|115.2|115.2|115.1|115.25|115.2|115.15|115.1|4246
1608120220000|2020-12-16 12:03:40|115.25|115.15|115.25|115.15|115.25|115.2|115.25|115.15|246
1608120230000|2020-12-16 12:03:50|||||||||1543
1608120260000|2020-12-16 12:04:20||115.2||115.15||115.2||115.15|5420
1608120270000|2020-12-16 12:04:30||115.2||115.15||115.2||115.15|12121
1608120280000|2020-12-16 12:04:40|115.3|115.2|115.35|115.25|115.4|115.3|115.3|115.2|1251
1608120290000|2020-12-16 12:04:50|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.2|2556
1608120310000|2020-12-16 12:05:10|115.3||115.3||115.3||115.3||1028
1608120320000|2020-12-16 12:05:20|||||||||1052
1608120330000|2020-12-16 12:05:30|115.25|115.15|115.25|115.2|115.25|115.2|115.25|115.15|1000
1608120340000|2020-12-16 12:05:40|||||||||1725
1608120350000|2020-12-16 12:05:50|115.2|115.15|115.25|115.1|115.25|115.15|115.15|115.1|14573
1608120360000|2020-12-16 12:06:00|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.1|12303
1608120370000|2020-12-16 12:06:10||115.2||115.2||115.2||115.15|1730
1608120380000|2020-12-16 12:06:20|115.3|115.25|115.35|115.25|115.35|115.25|115.3|115.25|4379
1608120390000|2020-12-16 12:06:30|115.3|115.2|115.25|115.2|115.3|115.25|115.25|115.2|252
1608120400000|2020-12-16 12:06:40||115.15||115.1||115.15||115.1|12
1608120410000|2020-12-16 12:06:50||115.15||115.15||115.15||115.15|0
1608120420000|2020-12-16 12:07:00|115.3||115.25||115.3||115.25||26864
1608120440000|2020-12-16 12:07:20|115.3|115.2|115.25|115.15|115.3|115.2|115.2|115.15|40313
1608120460000|2020-12-16 12:07:40|||||||||119
1608120470000|2020-12-16 12:07:50|115.2||115.2||115.2||115.2||177
1608120480000|2020-12-16 12:08:00|115.25|115.1|115.2|115.05|115.25|115.1|115.1|115|59680
1608120490000|2020-12-16 12:08:10|||||||||7000
1608120500000|2020-12-16 12:08:20||115.1||115.1||115.1||115.1|425
1608120540000|2020-12-16 12:09:00|||||||||8068
1608120560000|2020-12-16 12:09:20||115.15||115.1||115.15||115.1|3541
1608120570000|2020-12-16 12:09:30|||||||||398
1608120600000|2020-12-16 12:10:00|115.15|115.15|115.2|115.15|115.2|115.15|115.15|115.15|4361
1608120610000|2020-12-16 12:10:10|115.25|115.1|115.25|115.15|115.25|115.2|115.2|115.1|15060
1608120620000|2020-12-16 12:10:20||115.1||115.1||115.1||115.1|0
1608120630000|2020-12-16 12:10:30|115.2||115.2||115.2||115.2||153
1608120640000|2020-12-16 12:10:40|115.25|115.15|115.25|115.1|115.25|115.15|115.25|115.1|1008
1608120650000|2020-12-16 12:10:50|115.3|115.15|115.3|115.15|115.3|115.15|115.25|115.1|0
1608120670000|2020-12-16 12:11:10|115.25||115.25||115.25||115.25||102
1608120700000|2020-12-16 12:11:40|115.3||115.25||115.3||115.25||1001
1608120730000|2020-12-16 12:12:10|115.3||115.3||115.3||115.3||10349
1608120750000|2020-12-16 12:12:30|||||||||433
1608120760000|2020-12-16 12:12:40||115.2||115.15||115.25||115.15|9362
1608120780000|2020-12-16 12:13:00|115.25|115.25|115.25|115.2|115.3|115.25|115.25|115.15|4448
1608120790000|2020-12-16 12:13:10|115.3|115.15|115.25|115.15|115.3|115.15|115.2|115.15|927
1608120810000|2020-12-16 12:13:30|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|1225
1608120820000|2020-12-16 12:13:40|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|605
1608120830000|2020-12-16 12:13:50|115.35|115.25|115.35|115.25|115.4|115.3|115.35|115.25|3019
1608120870000|2020-12-16 12:14:30|115.3||115.3||115.3||115.3||3874
1608120880000|2020-12-16 12:14:40|115.35|115.3|115.35|115.3|115.4|115.3|115.35|115.3|399
1608120900000|2020-12-16 12:15:00|115.3|115.25|115.25|115.15|115.3|115.25|115.25|115.1|15501
1608120910000|2020-12-16 12:15:10|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|2622
1608120920000|2020-12-16 12:15:20||115.2||115.2||115.2||115.2|0
1608120930000|2020-12-16 12:15:30|||||||||169677
1608120940000|2020-12-16 12:15:40|115.35|115.4|115.45|115.4|115.45|115.4|115.35|115.25|78790
1608120950000|2020-12-16 12:15:50||115.35||115.4||115.4||115.35|4798
1608120970000|2020-12-16 12:16:10|||||||||5059
1608120980000|2020-12-16 12:16:20|115.4|115.35|115.35|115.3|115.4|115.4|115.35|115.3|3649
1608120990000|2020-12-16 12:16:30|115.4|115.35|115.4|115.3|115.45|115.35|115.35|115.3|13355
1608121000000|2020-12-16 12:16:40|||||||||1176
1608121010000|2020-12-16 12:16:50|115.45|115.35|115.45|115.35|115.45|115.35|115.4|115.35|876
1608121030000|2020-12-16 12:17:10||115.4||115.35||115.4||115.35|1240
1608121050000|2020-12-16 12:17:30|115.4||115.4||115.4||115.4||983
1608121060000|2020-12-16 12:17:40|115.35|115.3|115.3|115.2|115.35|115.3|115.3|115.2|13070
1608121070000|2020-12-16 12:17:50|115.25|115.25|115.3|115.2|115.3|115.25|115.25|115.2|4075
1608121080000|2020-12-16 12:18:00|115.25||115.3||115.3||115.25||0
1608121100000|2020-12-16 12:18:20||115.25||115.25||115.25||115.25|40
1608121110000|2020-12-16 12:18:30|115.35|115.3|115.35|115.3|115.35|115.3|115.35|115.3|1112
1608121120000|2020-12-16 12:18:40|||||||||2578
1608121140000|2020-12-16 12:19:00|||||||||7292
1608121150000|2020-12-16 12:19:10|||||||||851
1608121170000|2020-12-16 12:19:30|115.3|115.25|115.3|115.2|115.3|115.25|115.3|115.2|1447
1608121190000|2020-12-16 12:19:50|||||||||8618
1608121210000|2020-12-16 12:20:10|115.25|115.15|115.15|115.1|115.25|115.15|115.15|115.1|3023
1608121220000|2020-12-16 12:20:20|||||||||510
1608121230000|2020-12-16 12:20:30|115.2|115.15|115.25|115.1|115.25|115.15|115.2|115.1|4000
1608121240000|2020-12-16 12:20:40|115.2|115.05|115.15|115.05|115.2|115.05|115.15|115.05|2660
1608121250000|2020-12-16 12:20:50||115.1||115.1||115.1||115.1|376
1608121260000|2020-12-16 12:21:00||115.05||115.05||115.05||115.05|506
1608121280000|2020-12-16 12:21:20|115.2|115.1|115.25|115.15|115.25|115.15|115.2|115.1|0
1608121290000|2020-12-16 12:21:30|||||||||200
1608121300000|2020-12-16 12:21:40|115.3|115.2|115.35|115.2|115.45|115.35|115.3|115.15|9274
1608121320000|2020-12-16 12:22:00|||||||||250
1608121330000|2020-12-16 12:22:10|||||||||27403
1608121340000|2020-12-16 12:22:20|115.3|115.15|115.25|115.2|115.35|115.3|115.25|115.15|42899
1608121360000|2020-12-16 12:22:40|||||||||544
1608121370000|2020-12-16 12:22:50|||||||||1668
1608121380000|2020-12-16 12:23:00|115.2|115.15|115.15|115.1|115.2|115.15|115.15|115.1|4207
1608121390000|2020-12-16 12:23:10||115.05||115.05||115.05||115.05|45509
1608121400000|2020-12-16 12:23:20|115.1|115|115.1|115|115.1|115.05|115.1|115|3
1608121410000|2020-12-16 12:23:30|115.15|115.05|115.15|115|115.15|115.05|115.15|115|7385
1608121420000|2020-12-16 12:23:40|115.1|115.05|115.1|115|115.1|115.05|115.1|115|3600
1608121430000|2020-12-16 12:23:50||115.05||115.05||115.05||115.05|951
1608121450000|2020-12-16 12:24:10||115||115||115||115|4888
1608121460000|2020-12-16 12:24:20||115.05||115.05||115.05||115.05|40
1608121470000|2020-12-16 12:24:30|||||||||8209
1608121500000|2020-12-16 12:25:00|115.05|115|115.1|115|115.1|115.05|115.05|115|22156
1608121510000|2020-12-16 12:25:10||115.05||115.05||115.05||115.05|2588
1608121520000|2020-12-16 12:25:20|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115|8576
1608121530000|2020-12-16 12:25:30|115.05|115|115.1|115.05|115.1|115.05|115.05|115|3000
1608121540000|2020-12-16 12:25:40||115||115||115||115|3376
1608121550000|2020-12-16 12:25:50|115.15|115.05|115.35|115.25|115.35|115.3|115.15|115|27463
1608121560000|2020-12-16 12:26:00|115.3|115.2|115.25|115.15|115.3|115.2|115.25|115.15|2583
1608121570000|2020-12-16 12:26:10|115.2||115.2||115.2||115.2||656
1608121590000|2020-12-16 12:26:30|||||||||28
1608121600000|2020-12-16 12:26:40|||||||||4308
1608121610000|2020-12-16 12:26:50|||||||||1737
1608121650000|2020-12-16 12:27:30|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.05|3077
1608121660000|2020-12-16 12:27:40|||||||||3136
1608121670000|2020-12-16 12:27:50|115.2|115.15|115.3|115.25|115.35|115.25|115.15|115.15|12238
1608121680000|2020-12-16 12:28:00|115.25|115.2|115.25|115.2|115.25|115.2|115.25|115.2|0
1608121720000|2020-12-16 12:28:40|115.3||115.25||115.3||115.25||1600
1608121740000|2020-12-16 12:29:00||115.15||115.15||115.15||115.1|404
1608121760000|2020-12-16 12:29:20|115.2|115.1|115.1|115|115.2|115.1|115.1|115|21885
1608121770000|2020-12-16 12:29:30|||||||||50
1608121800000|2020-12-16 12:30:00|115.05|114.95|114.95|114.85|115.05|114.95|114.95|114.85|60608
1608121810000|2020-12-16 12:30:10|114.9||114.9||114.9||114.9||2155
1608121820000|2020-12-16 12:30:20|114.95|114.9|115.05|114.95|115.05|115|114.95|114.9|8217
1608121840000|2020-12-16 12:30:40|||||||||1300
1608121850000|2020-12-16 12:30:50||115||115||115||114.95|1784
1608121860000|2020-12-16 12:31:00|115.1|115.05|115.15|115.05|115.2|115.1|115.1|115|20332
1608121870000|2020-12-16 12:31:10|115.1||115.1||115.1||115.1||0
1608121880000|2020-12-16 12:31:20|115.05|115|115.1|115|115.1|115|115.05|114.9|13296
1608121890000|2020-12-16 12:31:30|||||||||2156
1608121900000|2020-12-16 12:31:40|115.15|115.05|115.2|115.05|115.2|115.1|115.15|115.05|4106
1608121910000|2020-12-16 12:31:50|115.15|115|115.15|115|115.15|115.05|115.15|115|603
1608121920000|2020-12-16 12:32:00|115.2|115.05|115.2|115.05|115.2|115.05|115.15|115.05|400
1608121990000|2020-12-16 12:33:10|115.15|115.1|115.15|115.05|115.2|115.1|115.15|115.05|613
1608122000000|2020-12-16 12:33:20|||||||||2591
1608122010000|2020-12-16 12:33:30|115.2|115.1|115.2|115.15|115.2|115.15|115.2|115.1|14790
1608122020000|2020-12-16 12:33:40|||||||||10071
1608122030000|2020-12-16 12:33:50|115.25|115.2|115.3|115.2|115.3|115.2|115.2|115.15|29278
1608122040000|2020-12-16 12:34:00||115.15||115.15||115.15||115.15|303
1608122050000|2020-12-16 12:34:10||115.2||115.15||115.2||115.15|1291
1608122080000|2020-12-16 12:34:40|115.25||115.25||115.25||115.25||60
1608122090000|2020-12-16 12:34:50|115.2|115.1|115.2|115.05|115.25|115.1|115.15|115.05|7209
1608122100000|2020-12-16 12:35:00|115.25|115.1|115.25|115.15|115.25|115.15|115.25|115.1|180
1608122110000|2020-12-16 12:35:10|115.2|115.1|115.25|115.1|115.25|115.2|115.2|115.1|4
1608122120000|2020-12-16 12:35:20|115.2|115.15|115.2|115.1|115.2|115.15|115.2|115.1|4302
1608122140000|2020-12-16 12:35:40||115.15||115.05||115.15||115.05|6417
1608122170000|2020-12-16 12:36:10|115.15||115.15||115.15||115.15||0
1608122180000|2020-12-16 12:36:20|||||||||3000
1608122190000|2020-12-16 12:36:30|||||||||3000
1608122200000|2020-12-16 12:36:40|115.2|115.1|115.2|115.1|115.25|115.15|115.2|115.05|7005
1608122210000|2020-12-16 12:36:50|115.15||115.2||115.2||115.15||0
1608122220000|2020-12-16 12:37:00|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.15|0
1608122230000|2020-12-16 12:37:10|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.05|8203
1608122240000|2020-12-16 12:37:20|||||||||1350
1608122290000|2020-12-16 12:38:10||115.05||115.05||115.05||115.05|3052
1608122300000|2020-12-16 12:38:20|||||||||100
1608122310000|2020-12-16 12:38:30|115.25|115.1|115.2|115.05|115.25|115.2|115.2|115.05|7449
1608122320000|2020-12-16 12:38:40|115.15||115.2||115.2||115.15||0
1608122330000|2020-12-16 12:38:50|||||||||8628
1608122340000|2020-12-16 12:39:00|115.25|115.1|115.25|115.15|115.25|115.15|115.2|115.1|19596
1608122350000|2020-12-16 12:39:10|||||||||2354
1608122370000|2020-12-16 12:39:30|115.3||115.25||115.3||115.25||5383
1608122380000|2020-12-16 12:39:40|||||||||1000
1608122390000|2020-12-16 12:39:50|115.2|115.1|115.15|115|115.2|115.1|115.1|115|2038
1608122410000|2020-12-16 12:40:10|115.1||115.1||115.1||115.1||5
1608122420000|2020-12-16 12:40:20|115.05||115.05||115.05||115.05||0
1608122430000|2020-12-16 12:40:30|115.1|115.05|115.1|115|115.15|115.05|115.1|115|14932
1608122440000|2020-12-16 12:40:40|115.05||115.05||115.05||115.05||279
1608122450000|2020-12-16 12:40:50|||||||||1303
1608122460000|2020-12-16 12:41:00|115.1||115.1||115.1||115.1||37527
1608122470000|2020-12-16 12:41:10|115.15|115.05|115.15|115|115.15|115.05|115.15|115|1984
1608122480000|2020-12-16 12:41:20|115.2|115.05|115.2|115.05|115.2|115.05|115.2|115.05|1289
1608122490000|2020-12-16 12:41:30|115.15||115.15||115.15||115.15||1
1608122500000|2020-12-16 12:41:40|||||||||1043
1608122510000|2020-12-16 12:41:50|115.2||115.2||115.2||115.2||5132
1608122520000|2020-12-16 12:42:00|||||||||1717
1608122530000|2020-12-16 12:42:10|115.25|115.1|115.25|115.15|115.35|115.25|115.25|115.1|31723
1608122540000|2020-12-16 12:42:20|115.3|115.2|115.3|115.25|115.3|115.25|115.3|115.15|6856
1608122550000|2020-12-16 12:42:30|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.25|3711
1608122560000|2020-12-16 12:42:40|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|8861
1608122610000|2020-12-16 12:43:30|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|4623
1608122620000|2020-12-16 12:43:40|||||||||16484
1608122630000|2020-12-16 12:43:50|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|0
1608122650000|2020-12-16 12:44:10|||||||||12000
1608122670000|2020-12-16 12:44:30|115.4|115.3|115.4|115.25|115.4|115.3|115.4|115.25|3407
1608122710000|2020-12-16 12:45:10|115.35||115.35||115.35||115.35||1085
1608122720000|2020-12-16 12:45:20|115.4|115.3|115.4|115.3|115.4|115.35|115.4|115.3|4349
1608122760000|2020-12-16 12:46:00|115.35|115.25|115.3|115.2|115.35|115.3|115.3|115.2|2733
1608122770000|2020-12-16 12:46:10|115.35|115.25|115.4|115.25|115.4|115.25|115.3|115.25|17146
1608122780000|2020-12-16 12:46:20|115.35|115.2|115.35|115.25|115.35|115.25|115.35|115.2|0
1608122790000|2020-12-16 12:46:30||115.2||115.2||115.25||115.2|0
1608122800000|2020-12-16 12:46:40|115.3|115.15|115.3|115.2|115.35|115.2|115.25|115.1|1005
1608122820000|2020-12-16 12:47:00|||||||||11492
1608122830000|2020-12-16 12:47:10|115.25|115.15|115.25|115.1|115.25|115.15|115.25|115.1|2073
1608122850000|2020-12-16 12:47:30||115.15||115.15||115.15||115.15|78
1608122880000|2020-12-16 12:48:00|115.2||115.2||115.25||115.2||8
1608122900000|2020-12-16 12:48:20|115.15|115.1|115.2|115.1|115.2|115.1|115.15|115.05|2612
1608122910000|2020-12-16 12:48:30|||||||||1968
1608122950000|2020-12-16 12:49:10|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.1|3813
1608122960000|2020-12-16 12:49:20|||||||||1301
1608122990000|2020-12-16 12:49:50|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|4265
1608123000000|2020-12-16 12:50:00|115.2|115.15|115.2|115.05|115.25|115.2|115.15|115.05|8266
1608123020000|2020-12-16 12:50:20|||||||||2051
1608123030000|2020-12-16 12:50:30|115.15||115.15||115.2||115.15||97
1608123070000|2020-12-16 12:51:10|115.2|115.15|115.25|115.15|115.25|115.2|115.15|115.05|4734
1608123090000|2020-12-16 12:51:30|||||||||2000
1608123100000|2020-12-16 12:51:40|||||||||8408
1608123110000|2020-12-16 12:51:50|||||||||2169
1608123120000|2020-12-16 12:52:00|115.3|115.2|115.3|115.15|115.3|115.25|115.3|115.15|3305
1608123140000|2020-12-16 12:52:20|115.25|115.1|115.25|115.1|115.25|115.15|115.2|115.1|5025
1608123160000|2020-12-16 12:52:40|||||||||2183
1608123170000|2020-12-16 12:52:50|||||||||427
1608123180000|2020-12-16 12:53:00||115.15||115.15||115.15||115.15|398
1608123190000|2020-12-16 12:53:10|||||||||250
1608123210000|2020-12-16 12:53:30|115.3|115.2|115.35|115.25|115.4|115.25|115.3|115.2|12365
1608123220000|2020-12-16 12:53:40|||||||||162
1608123230000|2020-12-16 12:53:50|115.3|115.2|115.3|115.15|115.3|115.25|115.3|115.1|2624
1608123240000|2020-12-16 12:54:00|115.25||115.25||115.25||115.25||10
1608123250000|2020-12-16 12:54:10|115.2|115.2|115.25|115.15|115.25|115.2|115.2|115.15|13035
1608123300000|2020-12-16 12:55:00|115.2|115.2|115.25|115.15|115.25|115.2|115.2|115.15|14208
1608123320000|2020-12-16 12:55:20|115.3|115.1|115.3|115.15|115.3|115.15|115.3|115.1|718
1608123330000|2020-12-16 12:55:30|115.25||115.25||115.25||115.25||0
1608123370000|2020-12-16 12:56:10|115.2|115.1|115.25|115.1|115.25|115.15|115.2|115.05|1116
1608123380000|2020-12-16 12:56:20||115.15||115.15||115.15||115.15|712
1608123390000|2020-12-16 12:56:30||115.1||115.1||115.1||115.1|1000
1608123400000|2020-12-16 12:56:40|115.2||115.2||115.2||115.2||1743
1608123420000|2020-12-16 12:57:00|||||||||16171
1608123430000|2020-12-16 12:57:10|||||||||4309
1608123440000|2020-12-16 12:57:20|115.15||115.15||115.15||115.15||195
1608123450000|2020-12-16 12:57:30|115.2|115.15|115.3|115.15|115.3|115.15|115.2|115.1|5455
1608123470000|2020-12-16 12:57:50|115.25||115.25||115.25||115.25||5536
1608123480000|2020-12-16 12:58:00|115.3||115.3||115.3||115.3||5
1608123490000|2020-12-16 12:58:10|||||||||900
1608123520000|2020-12-16 12:58:40|115.25|115.1|115.15|115.05|115.25|115.1|115.15|115.05|7713
1608123530000|2020-12-16 12:58:50|115.1|115|115|114.9|115.1|115|114.95|114.85|27574
1608123540000|2020-12-16 12:59:00|115.05|114.95|115.05|114.95|115.1|114.95|115|114.9|15018
1608123550000|2020-12-16 12:59:10|115.1|115|115.05|114.95|115.1|115|115.05|114.95|6412
1608123560000|2020-12-16 12:59:20|115.1|115|115.05|114.95|115.1|115|115.05|114.95|5948
1608123570000|2020-12-16 12:59:30|115|115.05|115|114.85|115.1|115.05|115|114.8|69633
1608123580000|2020-12-16 12:59:40|115.05|114.9|114.95|114.85|115.1|114.95|114.95|114.85|26691
1608123610000|2020-12-16 13:00:10|115|114.9|115.1|114.95|115.1|114.95|114.95|114.9|20274
1608123620000|2020-12-16 13:00:20|||||||||14823
1608123630000|2020-12-16 13:00:30|||||||||1241
1608123640000|2020-12-16 13:00:40|115.05|114.9|114.95|114.9|115.05|114.9|114.95|114.9|1633
1608123650000|2020-12-16 13:00:50|114.9|114.85|114.85|114.7|114.9|114.85|114.85|114.65|20646
1608123660000|2020-12-16 13:01:00|||||||||5000
1608123670000|2020-12-16 13:01:10|||||||||43305
1608123680000|2020-12-16 13:01:20|114.9|114.85|114.8|114.65|114.95|114.85|114.8|114.65|51984
1608123700000|2020-12-16 13:01:40|114.75|114.6|114.6|114.5|114.75|114.6|114.6|114.5|18205
1608123710000|2020-12-16 13:01:50|||||||||25992
1608123720000|2020-12-16 13:02:00|||||||||250
1608123730000|2020-12-16 13:02:10|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|9204
1608123750000|2020-12-16 13:02:30|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|4225
1608123770000|2020-12-16 13:02:50|||||||||17348
1608123790000|2020-12-16 13:03:10|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|4097
1608123800000|2020-12-16 13:03:20|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|10410
1608123810000|2020-12-16 13:03:30|||||||||17407
1608123820000|2020-12-16 13:03:40|114.5|114.4|114.6|114.5|114.65|114.5|114.5|114.4|37712
1608123830000|2020-12-16 13:03:50|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|10
1608123840000|2020-12-16 13:04:00|114.75|114.65|114.8|114.7|114.8|114.7|114.75|114.65|1212
1608123850000|2020-12-16 13:04:10|||||||||4325
1608123870000|2020-12-16 13:04:30|114.75|114.65|114.8|114.6|114.8|114.65|114.7|114.55|13781
1608123880000|2020-12-16 13:04:40||114.65||114.7||114.7||114.65|300
1608123910000|2020-12-16 13:05:10|114.85||114.8||114.85||114.8||2635
1608123920000|2020-12-16 13:05:20|114.75|114.65|114.85|114.75|114.9|114.8|114.75|114.6|24976
1608123950000|2020-12-16 13:05:50|114.8||114.9||114.9||114.8||4671
1608123960000|2020-12-16 13:06:00||114.8||114.8||114.8||114.8|1533
1608123970000|2020-12-16 13:06:10|114.95|114.85|115|114.95|115.05|114.95|114.9|114.85|36727
1608123980000|2020-12-16 13:06:20|114.95|114.9|115|114.9|115|114.95|114.95|114.85|3281
1608124010000|2020-12-16 13:06:50|114.95|114.85|114.9|114.8|115|114.85|114.85|114.75|67559
1608124020000|2020-12-16 13:07:00|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.7|0
1608124050000|2020-12-16 13:07:30|114.8||114.85||114.9||114.8||9220
1608124060000|2020-12-16 13:07:40|||||||||8157
1608124070000|2020-12-16 13:07:50|||||||||1705
1608124080000|2020-12-16 13:08:00|114.8|114.7|114.75|114.6|114.8|114.7|114.65|114.5|11774
1608124090000|2020-12-16 13:08:10|114.7|114.55|114.6|114.5|114.7|114.55|114.55|114.45|32088
1608124100000|2020-12-16 13:08:20|114.65||114.6||114.65||114.6||0
1608124110000|2020-12-16 13:08:30|||||||||30305
1608124120000|2020-12-16 13:08:40|114.65|114.55|114.6|114.55|114.65|114.55|114.55|114.45|12016
1608124130000|2020-12-16 13:08:50|114.65|114.6|114.75|114.65|114.75|114.65|114.65|114.55|12729
1608124140000|2020-12-16 13:09:00|114.8|114.6|114.75|114.6|114.8|114.65|114.75|114.6|0
1608124150000|2020-12-16 13:09:10|||||||||78
1608124160000|2020-12-16 13:09:20|||||||||2178
1608124170000|2020-12-16 13:09:30|114.8|114.65|114.8|114.65|114.8|114.65|114.7|114.6|10404
1608124190000|2020-12-16 13:09:50|114.75|114.6|114.7|114.6|114.75|114.6|114.7|114.6|2508
1608124200000|2020-12-16 13:10:00|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|7
1608124210000|2020-12-16 13:10:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|3458
1608124230000|2020-12-16 13:10:30|||||||||120
1608124240000|2020-12-16 13:10:40|114.65|114.55|114.65|114.5|114.65|114.55|114.65|114.5|6245
1608124250000|2020-12-16 13:10:50||114.6||114.5||114.6||114.5|0
1608124260000|2020-12-16 13:11:00|||||||||2450
1608124270000|2020-12-16 13:11:10|114.6|114.45|114.5|114.35|114.65|114.5|114.25|114.2|181120
1608124280000|2020-12-16 13:11:20|114.45|114.3|114.45|114.35|114.45|114.35|114.45|114.3|7608
1608124290000|2020-12-16 13:11:30|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|274
1608124330000|2020-12-16 13:12:10|||||||||1305
1608124340000|2020-12-16 13:12:20|||||||||2500
1608124350000|2020-12-16 13:12:30|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.25|15163
1608124360000|2020-12-16 13:12:40|||||||||845
1608124370000|2020-12-16 13:12:50|114.35||114.35||114.35||114.35||26
1608124380000|2020-12-16 13:13:00|114.4||114.35||114.4||114.35||3751
1608124390000|2020-12-16 13:13:10|114.4||114.4||114.4||114.4||0
1608124400000|2020-12-16 13:13:20|||||||||1000
1608124430000|2020-12-16 13:13:50|114.45|114.35|114.45|114.35|114.45|114.4|114.4|114.3|9929
1608124440000|2020-12-16 13:14:00||114.3||114.35||114.35||114.3|17
1608124460000|2020-12-16 13:14:20|||||||||4369
1608124470000|2020-12-16 13:14:30|114.5|114.4|114.55|114.5|114.55|114.5|114.5|114.4|14629
1608124480000|2020-12-16 13:14:40|114.6|114.55|114.8|114.7|114.8|114.75|114.6|114.55|9453
1608124490000|2020-12-16 13:14:50|114.85|114.75|114.9|114.75|114.9|114.75|114.85|114.75|6790
1608124500000|2020-12-16 13:15:00|||||||||4137
1608124510000|2020-12-16 13:15:10|114.85||114.85||114.85||114.85||1020
1608124520000|2020-12-16 13:15:20|||||||||1072
1608124540000|2020-12-16 13:15:40|114.9|114.8|115.05|114.95|115.15|115.05|114.9|114.8|14027
1608124550000|2020-12-16 13:15:50|115|114.9|115|114.9|115|114.9|115|114.9|10549
1608124560000|2020-12-16 13:16:00|115.05|114.95|115|114.9|115.1|114.95|115|114.9|34122
1608124580000|2020-12-16 13:16:20|114.95|114.85|114.95|114.8|114.95|114.85|114.95|114.8|11574
1608124590000|2020-12-16 13:16:30|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.75|0
1608124640000|2020-12-16 13:17:20|114.85||114.85||114.85||114.8||310
1608124660000|2020-12-16 13:17:40|114.8||114.8||114.8||114.8||10116
1608124680000|2020-12-16 13:18:00|114.85|114.8|114.8|114.75|114.85|114.8|114.8|114.75|2117
1608124690000|2020-12-16 13:18:10||114.7||114.7||114.7||114.7|5399
1608124700000|2020-12-16 13:18:20|||||||||8404
1608124710000|2020-12-16 13:18:30|114.85||114.85||114.85||114.85||430
1608124730000|2020-12-16 13:18:50|114.8||114.8||114.8||114.8||230
1608124760000|2020-12-16 13:19:20|114.75|114.65|114.65|114.55|114.75|114.65|114.65|114.5|10724
1608124770000|2020-12-16 13:19:30|114.6|114.5|114.65|114.55|114.65|114.6|114.6|114.5|3082
1608124800000|2020-12-16 13:20:00|114.6|114.5|114.55|114.45|114.6|114.5|114.55|114.45|28048
1608124820000|2020-12-16 13:20:20|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|8
1608124830000|2020-12-16 13:20:30|||||||||4617
1608124840000|2020-12-16 13:20:40|114.55|114.45|114.55|114.4|114.55|114.45|114.55|114.4|3338
1608124850000|2020-12-16 13:20:50|114.6|114.45|114.6|114.45|114.6|114.45|114.55|114.4|0
1608124860000|2020-12-16 13:21:00|114.55|114.4|114.55|114.4|114.55|114.45|114.55|114.4|960
1608124870000|2020-12-16 13:21:10|||||||||1916
1608124880000|2020-12-16 13:21:20|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|1202
1608124890000|2020-12-16 13:21:30|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|0
1608124900000|2020-12-16 13:21:40|114.6|114.4|114.65|114.45|114.65|114.45|114.6|114.4|1642
1608124910000|2020-12-16 13:21:50|114.6||114.55||114.6||114.55||0
1608124940000|2020-12-16 13:22:20|114.5|114.4|114.5|114.35|114.5|114.4|114.5|114.35|0
1608124970000|2020-12-16 13:22:50|114.45|114.25|114.45|114.3|114.5|114.35|114.45|114.25|6931
1608124980000|2020-12-16 13:23:00|114.4|114.35|114.45|114.3|114.45|114.35|114.4|114.3|0
1608124990000|2020-12-16 13:23:10||114.35||114.35||114.35||114.35|0
1608125000000|2020-12-16 13:23:20|114.55|114.3|114.55|114.4|114.55|114.4|114.55|114.3|1819
1608125010000|2020-12-16 13:23:30||114.45||114.45||114.45||114.45|0
1608125020000|2020-12-16 13:23:40|114.65|114.55|114.7|114.55|114.75|114.55|114.65|114.55|1828
1608125030000|2020-12-16 13:23:50||114.5||114.55||114.55||114.5|2090
1608125050000|2020-12-16 13:24:10|114.6|114.45|114.6|114.45|114.6|114.45|114.6|114.45|2000
1608125060000|2020-12-16 13:24:20||114.4||114.45||114.45||114.4|0
1608125070000|2020-12-16 13:24:30|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|0
1608125080000|2020-12-16 13:24:40|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|2000
1608125090000|2020-12-16 13:24:50|114.6|114.55|114.6|114.45|114.7|114.55|114.6|114.45|7852
1608125110000|2020-12-16 13:25:10|114.7|114.5|114.7|114.5|114.7|114.5|114.7|114.5|0
1608125120000|2020-12-16 13:25:20|114.6|114.4|114.6|114.4|114.6|114.4|114.6|114.4|1583
1608125130000|2020-12-16 13:25:30||114.45||114.4||114.45||114.4|2000
1608125140000|2020-12-16 13:25:40||114.45||114.45||114.45||114.45|0
1608125150000|2020-12-16 13:25:50|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|0
1608125160000|2020-12-16 13:26:00|114.5||114.5||114.5||114.5||0
1608125170000|2020-12-16 13:26:10||114.3||114.35||114.35||114.3|200
1608125180000|2020-12-16 13:26:20|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|1000
1608125190000|2020-12-16 13:26:30||114.25||114.2||114.25||114.2|0
1608125200000|2020-12-16 13:26:40|114.35||114.35||114.35||114.35||0
1608125210000|2020-12-16 13:26:50||114.25||114.25||114.25||114.25|0
1608125220000|2020-12-16 13:27:00|114.4|114.2|114.4|114.25|114.4|114.25|114.4|114.2|500
1608125270000|2020-12-16 13:27:50||114.3||114.25||114.3||114.25|0
1608125320000|2020-12-16 13:28:40|||||||||7
1608125330000|2020-12-16 13:28:50|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|22
1608125340000|2020-12-16 13:29:00|114.55|114.4|114.6|114.4|114.6|114.4|114.55|114.4|1897
1608125350000|2020-12-16 13:29:10|114.55||114.6||114.6||114.55||0
1608125360000|2020-12-16 13:29:20|114.55|114.35|114.55|114.4|114.55|114.4|114.55|114.35|0
1608125380000|2020-12-16 13:29:40|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.2|1985
1608125390000|2020-12-16 13:29:50|||||||||3
1608125400000|2020-12-16 13:30:00||114.2||114.25||114.25||114.2|1671
1608125410000|2020-12-16 13:30:10|114.35|114.15|114.3|114.15|114.35|114.2|114.3|114.15|1823
1608125420000|2020-12-16 13:30:20|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|328
1608125430000|2020-12-16 13:30:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|11896
1608125440000|2020-12-16 13:30:40|114.2|114|114.2|114.05|114.2|114.05|114.2|114|2000
1608125450000|2020-12-16 13:30:50|114.25|114.1|114.3|114.15|114.3|114.15|114.25|114.1|594
1608125460000|2020-12-16 13:31:00|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|0
1608125470000|2020-12-16 13:31:10|114.35|114.15|114.3|114.1|114.35|114.15|114.15|114|11185
1608125480000|2020-12-16 13:31:20|114.25|114.15|114.3|114.15|114.3|114.15|114.25|114.15|5473
1608125520000|2020-12-16 13:32:00|114.25|114.05|114.25|114.1|114.25|114.1|114.25|114.05|7185
1608125530000|2020-12-16 13:32:10|114.15|114|114.15|114|114.15|114|114.15|114|7
1608125540000|2020-12-16 13:32:20|114.2|114.05|114.15|114|114.2|114.05|114.15|114|0
1608125560000|2020-12-16 13:32:40|114.2|114.05|114.35|114.2|114.35|114.2|114.2|114.05|4980
1608125600000|2020-12-16 13:33:20|114.3|114.1|114.3|114.15|114.35|114.2|114.3|114.1|0
1608125610000|2020-12-16 13:33:30||114.2||114.2||114.2||114.2|0
1608125620000|2020-12-16 13:33:40|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|0
1608125650000|2020-12-16 13:34:10|114.3|114.25|114.4|114.25|114.4|114.25|114.3|114.25|4737
1608125660000|2020-12-16 13:34:20||114.2||114.25||114.25||114.2|0
1608125670000|2020-12-16 13:34:30|114.35|114.15|114.35|114.25|114.35|114.25|114.35|114.15|219
1608125720000|2020-12-16 13:35:20|114.3|114.15|114.25|114.1|114.35|114.15|114.25|114.1|0
1608125730000|2020-12-16 13:35:30|114.2|114.15|114.3|114.15|114.3|114.15|114.2|114.15|8000
1608125740000|2020-12-16 13:35:40|114.35|114.2|114.35|114.25|114.35|114.25|114.35|114.2|0
1608125750000|2020-12-16 13:35:50|||||||||601
1608125770000|2020-12-16 13:36:10|114.35||114.35||114.35||114.35||3816
1608125780000|2020-12-16 13:36:20|114.3||114.3||114.3||114.3||0
1608125790000|2020-12-16 13:36:30|||||||||1295
1608125800000|2020-12-16 13:36:40|||||||||1736
1608125810000|2020-12-16 13:36:50|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|4122
1608125830000|2020-12-16 13:37:10|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.35|3626
1608125840000|2020-12-16 13:37:20|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|0
1608125860000|2020-12-16 13:37:40|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.25|7016
1608125870000|2020-12-16 13:37:50|114.3|114.25|114.3|114.2|114.3|114.25|114.25|114.15|4600
1608125880000|2020-12-16 13:38:00||114.15||114.15||114.15||114.15|239
1608125900000|2020-12-16 13:38:20|114.25||114.25||114.3||114.25||6642
1608125910000|2020-12-16 13:38:30|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|13169
1608125940000|2020-12-16 13:39:00|114.4||114.4||114.4||114.4||8030
1608125950000|2020-12-16 13:39:10||114.3||114.25||114.3||114.25|0
1608125960000|2020-12-16 13:39:20|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.2|2748
1608125970000|2020-12-16 13:39:30|||||||||36277
1608125980000|2020-12-16 13:39:40|114.3|114.2|114.35|114.25|114.35|114.25|114.2|114.1|13085
1608125990000|2020-12-16 13:39:50|114.3|114.2|114.3|114.25|114.35|114.3|114.3|114.15|44604
1608126000000|2020-12-16 13:40:00|114.35||114.35||114.35||114.35||1460
1608126020000|2020-12-16 13:40:20|114.3||114.3||114.3||114.3||2737
1608126030000|2020-12-16 13:40:30|114.25|114.2|114.25|114.15|114.25|114.2|114.2|114.15|5164
1608126040000|2020-12-16 13:40:40|||||||||23224
1608126050000|2020-12-16 13:40:50|114.2||114.25||114.25||114.2||17866
1608126090000|2020-12-16 13:41:30||114.2||114.2||114.2||114.2|3118
1608126110000|2020-12-16 13:41:50|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|5353
1608126120000|2020-12-16 13:42:00|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|1000
1608126130000|2020-12-16 13:42:10|||||||||1010
1608126140000|2020-12-16 13:42:20|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|6377
1608126200000|2020-12-16 13:43:20|||||||||875
1608126210000|2020-12-16 13:43:30|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|1226
1608126220000|2020-12-16 13:43:40|114.15||114.15||114.15||114.15||20
1608126240000|2020-12-16 13:44:00|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|2474
1608126250000|2020-12-16 13:44:10|||||||||4628
1608126270000|2020-12-16 13:44:30|||||||||875
1608126290000|2020-12-16 13:44:50|114.3|114.2|114.3|114.25|114.3|114.25|114.3|114.15|87440
1608126330000|2020-12-16 13:45:30|||||||||881
1608126350000|2020-12-16 13:45:50|114.35|114.2|114.35|114.25|114.35|114.25|114.35|114.15|233798
1608126360000|2020-12-16 13:46:00|114.3|114.2|114.25|114.1|114.3|114.25|114.25|114.1|15535
1608126370000|2020-12-16 13:46:10|114.2|114.05|114.15|114.05|114.2|114.05|114.1|114.05|29128
1608126380000|2020-12-16 13:46:20|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|7543
1608126400000|2020-12-16 13:46:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|5275
1608126410000|2020-12-16 13:46:50|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.05|3489
1608126420000|2020-12-16 13:47:00|||||||||7005
1608126430000|2020-12-16 13:47:10||114.15||114.15||114.15||114.15|21947
1608126440000|2020-12-16 13:47:20|114.25|114.1|114.15|114.05|114.25|114.1|114.1|113.9|34000
1608126450000|2020-12-16 13:47:30|||||||||14939
1608126460000|2020-12-16 13:47:40|114.1||114.1||114.1||114.1||0
1608126470000|2020-12-16 13:47:50|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.1|8318
1608126480000|2020-12-16 13:48:00|||||||||4351
1608126490000|2020-12-16 13:48:10|||||||||4378
1608126500000|2020-12-16 13:48:20|114.15|114.15|114.2|114.1|114.2|114.15|114.15|114.1|4310
1608126510000|2020-12-16 13:48:30|114.15|114.05|114.05|113.95|114.15|114.05|114.05|113.95|7180
1608126520000|2020-12-16 13:48:40|114.1||114.1||114.1||114.05||10
1608126530000|2020-12-16 13:48:50|||||||||867
1608126540000|2020-12-16 13:49:00||114||114||114||114|1768
1608126550000|2020-12-16 13:49:10||113.95||113.95||113.95||113.95|6047
1608126560000|2020-12-16 13:49:20|114.05|114|114.15|114|114.15|114|114.05|114|55064
1608126570000|2020-12-16 13:49:30|114.2|114.05|114.2|114.1|114.2|114.1|114.2|114.05|1347
1608126590000|2020-12-16 13:49:50||114.05||114.05||114.05||114.05|3500
1608126610000|2020-12-16 13:50:10|||||||||7740
1608126620000|2020-12-16 13:50:20|114.15|114|114.15|114.05|114.15|114.05|114.1|114|30131
1608126630000|2020-12-16 13:50:30|||||||||2169
1608126640000|2020-12-16 13:50:40|||||||||882
1608126650000|2020-12-16 13:50:50|||||||||1986
1608126660000|2020-12-16 13:51:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|8056
1608126680000|2020-12-16 13:51:20|114.15|114.05|114.15|114.05|114.2|114.05|114.15|114.05|6441
1608126690000|2020-12-16 13:51:30|114.1|114|114.1|114|114.1|114|114.1|114|4319
1608126700000|2020-12-16 13:51:40||113.95||114||114||113.95|100
1608126710000|2020-12-16 13:51:50||113.95||113.95||113.95||113.95|1355
1608126720000|2020-12-16 13:52:00|114.05|113.9|114|113.9|114.05|113.95|113.95|113.9|46135
1608126730000|2020-12-16 13:52:10|114.05|113.95|114.1|113.95|114.1|114|114.05|113.95|54571
1608126740000|2020-12-16 13:52:20|114.05|113.9|114|113.9|114.05|113.9|114|113.9|7193
1608126750000|2020-12-16 13:52:30|113.95|113.95|114|113.9|114|113.95|113.95|113.9|14391
1608126760000|2020-12-16 13:52:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|3459
1608126780000|2020-12-16 13:53:00|114|113.9|114.05|113.95|114.05|114|114|113.9|23087
1608126790000|2020-12-16 13:53:10|114|113.9|114|113.9|114|113.95|114|113.9|0
1608126810000|2020-12-16 13:53:30|||||||||18496
1608126820000|2020-12-16 13:53:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|5176
1608126830000|2020-12-16 13:53:50|114.1|114|114.15|114.05|114.15|114.05|114.1|114|14818
1608126850000|2020-12-16 13:54:10|||||||||25000
1608126860000|2020-12-16 13:54:20|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|37206
1608126880000|2020-12-16 13:54:40|114.15||114.2||114.2||114.15||1181
1608126900000|2020-12-16 13:55:00|||||||||2170
1608126910000|2020-12-16 13:55:10|114.15|114.1|114.1|114|114.15|114.1|114.1|113.95|4476
1608126930000|2020-12-16 13:55:30|114.05||114.1||114.1||114.05||1048
1608126940000|2020-12-16 13:55:40|114.05|113.95|114.1|114|114.1|114|114.05|113.95|4227
1608126950000|2020-12-16 13:55:50|114.05|113.95|114.15|114.05|114.15|114.05|114.05|113.95|11087
1608126960000|2020-12-16 13:56:00||114.1||114.1||114.1||114.1|0
1608126970000|2020-12-16 13:56:10|114.2||114.2||114.2||114.2||0
1608126980000|2020-12-16 13:56:20|114.15|114.15|114.1|113.95|114.2|114.15|114.1|113.95|6593
1608127000000|2020-12-16 13:56:40|||||||||2176
1608127010000|2020-12-16 13:56:50|||||||||2638
1608127020000|2020-12-16 13:57:00|114.05|113.9|114.05|113.95|114.05|113.95|113.95|113.9|36511
1608127040000|2020-12-16 13:57:20|114.1||114.1||114.1||114.1||5507
1608127060000|2020-12-16 13:57:40|114.05||114.05||114.05||114.05||0
1608127070000|2020-12-16 13:57:50||113.9||113.9||113.9||113.9|3869
1608127080000|2020-12-16 13:58:00|114.1|113.95|114.1|113.95|114.1|113.95|114.1|113.95|216
1608127090000|2020-12-16 13:58:10|||||||||3729
1608127120000|2020-12-16 13:58:40|||||||||2605
1608127130000|2020-12-16 13:58:50|114.05||114.05||114.05||114.05||798
1608127140000|2020-12-16 13:59:00|114.1||114.1||114.1||114.1||0
1608127150000|2020-12-16 13:59:10|114.05|114|114.05|113.95|114.05|114|114.05|113.9|12232
1608127170000|2020-12-16 13:59:30|114.1|114|114.1|113.95|114.1|114|114.1|113.95|725
1608127180000|2020-12-16 13:59:40||114||114||114||114|12
1608127190000|2020-12-16 13:59:50|114.05|113.95|114.1|113.95|114.1|113.95|114.05|113.95|850
1608127200000|2020-12-16 14:00:00|114.15|114|114.1|114|114.15|114|114.1|113.95|688
1608127210000|2020-12-16 14:00:10|||||||||3231
1608127240000|2020-12-16 14:00:40|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|352
1608127250000|2020-12-16 14:00:50|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|1722
1608127260000|2020-12-16 14:01:00|114.1|114.1|114.15|114|114.15|114.1|114.1|114|745
1608127270000|2020-12-16 14:01:10||114.05||114.05||114.05||114|86
1608127280000|2020-12-16 14:01:20||114||114.05||114.05||114|17
1608127290000|2020-12-16 14:01:30|114.1|114|114.1|113.95|114.1|114|114.1|113.95|329
1608127310000|2020-12-16 14:01:50|114.05|114.05|114.05|113.95|114.05|114.05|114|113.95|15087
1608127350000|2020-12-16 14:02:30|||||||||5225
1608127360000|2020-12-16 14:02:40|114|114|114.05|114|114.05|114|114|113.95|10535
1608127370000|2020-12-16 14:02:50||113.95||114||114||113.95|1556
1608127380000|2020-12-16 14:03:00|||||||||500
1608127390000|2020-12-16 14:03:10|114.1||114.1||114.15||114.1||3230
1608127400000|2020-12-16 14:03:20|||||||||1315
1608127410000|2020-12-16 14:03:30|114.15||114.15||114.15||114.15||10
1608127430000|2020-12-16 14:03:50|114.1||114.1||114.1||114.1||6
1608127450000|2020-12-16 14:04:10|||||||||100
1608127460000|2020-12-16 14:04:20|||||||||9247
1608127470000|2020-12-16 14:04:30|||||||||7189
1608127480000|2020-12-16 14:04:40|||||||||10
1608127490000|2020-12-16 14:04:50|||||||||5867
1608127500000|2020-12-16 14:05:00|114.05|114.05|114.1|114.05|114.1|114.05|114.05|114.05|1705
1608127510000|2020-12-16 14:05:10|114.15||114.15||114.15||114.15||2931
1608127520000|2020-12-16 14:05:20|114.1|114|114.1|114|114.1|114|114.05|114|1848
1608127530000|2020-12-16 14:05:30|||||||||3
1608127550000|2020-12-16 14:05:50|||||||||711
1608127560000|2020-12-16 14:06:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|3596
1608127570000|2020-12-16 14:06:10|114.1|114|114.1|114|114.1|114|114.1|114|17425
1608127580000|2020-12-16 14:06:20|114.15|114.05|114.1|114|114.15|114.05|114.1|114|22799
1608127590000|2020-12-16 14:06:30|||||||||400
1608127610000|2020-12-16 14:06:50|||||||||37433
1608127630000|2020-12-16 14:07:10|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114|27707
1608127670000|2020-12-16 14:07:50|||||||||17425
1608127680000|2020-12-16 14:08:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|7914
1608127690000|2020-12-16 14:08:10|||||||||4916
1608127700000|2020-12-16 14:08:20|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|9661
1608127710000|2020-12-16 14:08:30|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.05|10417
1608127720000|2020-12-16 14:08:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|5049
1608127730000|2020-12-16 14:08:50|||||||||59522
1608127740000|2020-12-16 14:09:00||114||114.05||114.05||114|9394
1608127750000|2020-12-16 14:09:10|||||||||9217
1608127760000|2020-12-16 14:09:20|114.2|114.1|114.2|114.05|114.25|114.1|114.2|114.05|17424
1608127770000|2020-12-16 14:09:30|114.25|114.25|114.25|114.15|114.3|114.25|114.25|114.1|35000
1608127800000|2020-12-16 14:10:00|114.2|114.1|114.25|114.15|114.25|114.15|114.15|114.05|52996
1608127810000|2020-12-16 14:10:10|114.2|114.1|114.25|114.15|114.3|114.25|114.15|114.1|43061
1608127830000|2020-12-16 14:10:30||114.1||114.15||114.15||114.1|200
1608127840000|2020-12-16 14:10:40||114.1||114.2||114.2||114.1|8627
1608127860000|2020-12-16 14:11:00|||||||||1504
1608127920000|2020-12-16 14:12:00|||||||||5349
1608127930000|2020-12-16 14:12:10|114.2|114.15|114.2|114.1|114.25|114.15|114.2|114.1|4171
1608127950000|2020-12-16 14:12:30|||||||||23609
1608127970000|2020-12-16 14:12:50||114.05||114.05||114.05||114.05|1287
1608127980000|2020-12-16 14:13:00|114.15|114.1|114.25|114.1|114.25|114.1|114.15|114.1|30344
1608128000000|2020-12-16 14:13:20|||||||||10424
1608128030000|2020-12-16 14:13:50|||||||||4801
1608128050000|2020-12-16 14:14:10|||||||||8462
1608128080000|2020-12-16 14:14:40|114.3|114.15|114.25|114.15|114.3|114.25|114.25|114.15|10361
1608128110000|2020-12-16 14:15:10||114.1||114.1||114.1||114.1|422
1608128120000|2020-12-16 14:15:20||114.15||114.15||114.15||114.15|20376
1608128130000|2020-12-16 14:15:30||114.1||114.1||114.1||114.1|1602
1608128140000|2020-12-16 14:15:40|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|50
1608128150000|2020-12-16 14:15:50|||||||||2000
1608128180000|2020-12-16 14:16:20|||||||||2608
1608128190000|2020-12-16 14:16:30|||||||||5000
1608128200000|2020-12-16 14:16:40|||||||||2000
1608128220000|2020-12-16 14:17:00|114.2|114.15|114.25|114.1|114.25|114.15|114.15|114.05|19064
1608128230000|2020-12-16 14:17:10|||||||||932
1608128280000|2020-12-16 14:18:00|||||||||5197
1608128290000|2020-12-16 14:18:10|||||||||689
1608128330000|2020-12-16 14:18:50|114.2|114.15|114.2|114.1|114.3|114.15|114.15|114.05|33878
1608128340000|2020-12-16 14:19:00|114.15|114.05|114.2|114.1|114.2|114.15|114.1|114.05|74500
1608128350000|2020-12-16 14:19:10|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|7844
1608128380000|2020-12-16 14:19:40|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|28112
1608128400000|2020-12-16 14:20:00|114.3|114.15|114.35|114.2|114.35|114.2|114.3|114.15|1967
1608128410000|2020-12-16 14:20:10|114.4|114.25|114.35|114.3|114.4|114.3|114.35|114.25|3428
1608128420000|2020-12-16 14:20:20|114.4||114.4||114.4||114.4||0
1608128430000|2020-12-16 14:20:30|114.35||114.35||114.35||114.35||9479
1608128440000|2020-12-16 14:20:40|114.4||114.35||114.4||114.35||306
1608128450000|2020-12-16 14:20:50||114.25||114.25||114.25||114.25|391
1608128470000|2020-12-16 14:21:10||114.3||114.3||114.3||114.3|1010
1608128490000|2020-12-16 14:21:30|||||||||4344
1608128510000|2020-12-16 14:21:50||114.25||114.3||114.3||114.25|1079
1608128520000|2020-12-16 14:22:00|||||||||21645
1608128530000|2020-12-16 14:22:10|114.3|114.25|114.35|114.3|114.35|114.3|114.3|114.25|18087
1608128560000|2020-12-16 14:22:40|||||||||2500
1608128580000|2020-12-16 14:23:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.3|16998
1608128590000|2020-12-16 14:23:10||114.3||114.3||114.3||114.25|12581
1608128600000|2020-12-16 14:23:20||114.35||114.3||114.35||114.3|2080
1608128640000|2020-12-16 14:24:00|||||||||8689
1608128660000|2020-12-16 14:24:20|||||||||18743
1608128710000|2020-12-16 14:25:10||114.35||114.3||114.35||114.3|12493
1608128720000|2020-12-16 14:25:20||114.35||114.35||114.35||114.35|0
1608128730000|2020-12-16 14:25:30|114.45|114.3|114.55|114.45|114.55|114.45|114.45|114.3|36085
1608128740000|2020-12-16 14:25:40|114.6|114.5|114.8|114.65|114.85|114.8|114.55|114.5|21053
1608128760000|2020-12-16 14:26:00|114.75||114.7||114.75||114.7||15979
1608128770000|2020-12-16 14:26:10|114.75|114.7|114.75|114.65|114.75|114.7|114.7|114.65|10734
1608128780000|2020-12-16 14:26:20|114.7||114.7||114.7||114.7||4331
1608128790000|2020-12-16 14:26:30|114.65|114.6|114.6|114.5|114.65|114.65|114.55|114.5|24938
1608128800000|2020-12-16 14:26:40|||||||||6694
1608128820000|2020-12-16 14:27:00|||||||||1500
1608128830000|2020-12-16 14:27:10|||||||||21813
1608128840000|2020-12-16 14:27:20|114.55||114.55||114.6||114.55||4801
1608128850000|2020-12-16 14:27:30|||||||||1808
1608128860000|2020-12-16 14:27:40|||||||||3464
1608128870000|2020-12-16 14:27:50|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|1925
1608128880000|2020-12-16 14:28:00||114.45||114.45||114.45||114.45|1596
1608128890000|2020-12-16 14:28:10|||||||||5842
1608128900000|2020-12-16 14:28:20|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.35|10800
1608128910000|2020-12-16 14:28:30|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|18747
1608128920000|2020-12-16 14:28:40|114.45||114.5||114.5||114.45||36
1608128930000|2020-12-16 14:28:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|30
1608128950000|2020-12-16 14:29:10|||||||||500
1608128960000|2020-12-16 14:29:20||114.3||114.4||114.4||114.3|17256
1608128970000|2020-12-16 14:29:30|114.4|114.35|114.45|114.3|114.45|114.35|114.4|114.3|11536
1608128980000|2020-12-16 14:29:40|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|0
1608128990000|2020-12-16 14:29:50||114.3||114.3||114.3||114.3|250
1608129000000|2020-12-16 14:30:00|114.35|114.35|114.35|114.25|114.35|114.35|114.35|114.25|17301
1608129010000|2020-12-16 14:30:10|||||||||3000
1608129020000|2020-12-16 14:30:20|114.4|114.3|114.4|114.35|114.4|114.35|114.35|114.25|71099
1608129030000|2020-12-16 14:30:30|114.45|114.45|114.5|114.45|114.55|114.5|114.4|114.45|31325
1608129040000|2020-12-16 14:30:40|114.55||114.55||114.55||114.5||3697
1608129050000|2020-12-16 14:30:50|114.5||114.5||114.5||114.5||6489
1608129060000|2020-12-16 14:31:00|114.45|114.4|114.35|114.25|114.45|114.4|114.35|114.25|6016
1608129070000|2020-12-16 14:31:10|114.3||114.35||114.35||114.3||38
1608129080000|2020-12-16 14:31:20|114.3|114.3|114.3|114.25|114.3|114.3|114.3|114.25|4416
1608129090000|2020-12-16 14:31:30|114.35|114.3|114.4|114.3|114.4|114.3|114.3|114.3|17515
1608129100000|2020-12-16 14:31:40|114.35||114.35||114.35||114.35||51306
1608129110000|2020-12-16 14:31:50|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.25|11445
1608129120000|2020-12-16 14:32:00|114.4|114.3|114.35|114.25|114.45|114.4|114.35|114.25|27195
1608129130000|2020-12-16 14:32:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|5023
1608129150000|2020-12-16 14:32:30|||||||||3469
1608129160000|2020-12-16 14:32:40|114.35|114.25|114.35|114.25|114.35|114.3|114.35|114.25|17170
1608129170000|2020-12-16 14:32:50|114.4|114.3|114.4|114.35|114.4|114.35|114.4|114.3|3496
1608129180000|2020-12-16 14:33:00|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.3|20274
1608129220000|2020-12-16 14:33:40||114.25||114.25||114.3||114.25|12942
1608129230000|2020-12-16 14:33:50|114.3|114.2|114.3|114.25|114.3|114.25|114.25|114.2|15270
1608129240000|2020-12-16 14:34:00|114.35|114.3|114.2|114.1|114.4|114.3|114.2|114.1|24901
1608129250000|2020-12-16 14:34:10|114.15|114.15|114.2|114.1|114.2|114.15|114.15|114.1|2625
1608129260000|2020-12-16 14:34:20|114.15|114.15|114.2|114.1|114.2|114.15|114.15|114.1|7444
1608129270000|2020-12-16 14:34:30|114.25|114.15|114.25|114.2|114.25|114.2|114.25|114.15|4179
1608129280000|2020-12-16 14:34:40|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|3409
1608129290000|2020-12-16 14:34:50||114.25||114.25||114.25||114.25|6750
1608129300000|2020-12-16 14:35:00|114.35|114.2|114.35|114.25|114.4|114.35|114.35|114.2|33152
1608129320000|2020-12-16 14:35:20||114.2||114.2||114.2||114.2|825
1608129330000|2020-12-16 14:35:30|114.3|114.25|114.3|114.2|114.3|114.25|114.3|114.2|2000
1608129340000|2020-12-16 14:35:40|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|42809
1608129350000|2020-12-16 14:35:50|114.35||114.35||114.35||114.35||24
1608129360000|2020-12-16 14:36:00|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|1818
1608129390000|2020-12-16 14:36:30||114.15||114.1||114.15||114.1|7524
1608129400000|2020-12-16 14:36:40|114.3|114.15|114.3|114.2|114.3|114.25|114.3|114.15|17915
1608129410000|2020-12-16 14:36:50|||||||||221
1608129420000|2020-12-16 14:37:00|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|4137
1608129430000|2020-12-16 14:37:10|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|32866
1608129460000|2020-12-16 14:37:40|114.4|114.3|114.4|114.3|114.4|114.35|114.4|114.3|16333
1608129470000|2020-12-16 14:37:50|114.35|114.35|114.35|114.25|114.35|114.35|114.35|114.2|4108
1608129480000|2020-12-16 14:38:00|114.3||114.35||114.35||114.3||9921
1608129500000|2020-12-16 14:38:20||114.3||114.3||114.3||114.3|0
1608129510000|2020-12-16 14:38:30||114.25||114.25||114.25||114.25|13060
1608129520000|2020-12-16 14:38:40|114.3|114.3|114.3|114.2|114.3|114.3|114.25|114.2|5668
1608129530000|2020-12-16 14:38:50|114.25||114.25||114.25||114.25||1026
1608129540000|2020-12-16 14:39:00|114.2|114.15|114.2|114.15|114.25|114.2|114.2|114.1|45124
1608129550000|2020-12-16 14:39:10|||||||||17300
1608129560000|2020-12-16 14:39:20|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|195
1608129570000|2020-12-16 14:39:30|114.1|114.05|114.15|114.05|114.15|114.1|114.1|114.05|29990
1608129580000|2020-12-16 14:39:40|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.05|7076
1608129590000|2020-12-16 14:39:50|||||||||56079
1608129600000|2020-12-16 14:40:00|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.15|38450
1608129610000|2020-12-16 14:40:10|114.3||114.3||114.3||114.3||1153
1608129640000|2020-12-16 14:40:40|114.25|114.15|114.25|114.2|114.3|114.2|114.25|114.15|16135
1608129670000|2020-12-16 14:41:10|114.3|114.15|114.25|114.2|114.3|114.2|114.2|114.1|36702
1608129680000|2020-12-16 14:41:20||114.15||114.1||114.15||114.1|797
1608129690000|2020-12-16 14:41:30|||||||||3909
1608129700000|2020-12-16 14:41:40|114.2|114.05|114.15|114.05|114.2|114.05|114.1|114.05|916
1608129710000|2020-12-16 14:41:50|114.2|114.1|114.15|114.05|114.25|114.1|114.15|114.05|2833
1608129730000|2020-12-16 14:42:10|114.1|114|114.15|114|114.15|114|114.05|114|6933
1608129740000|2020-12-16 14:42:20|114.1||114.1||114.1||114.1||1810
1608129750000|2020-12-16 14:42:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|5063
1608129760000|2020-12-16 14:42:40||114||114.05||114.05||114|44764
1608129770000|2020-12-16 14:42:50||114||114||114||114|7
1608129780000|2020-12-16 14:43:00||114.05||114.05||114.05||114.05|0
1608129790000|2020-12-16 14:43:10|114.2|114.1|114.1|114|114.2|114.1|114.1|114|29062
1608129800000|2020-12-16 14:43:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|7159
1608129810000|2020-12-16 14:43:30|||||||||63
1608129820000|2020-12-16 14:43:40|||||||||4
1608129830000|2020-12-16 14:43:50|114.1||114.1||114.1||114.1||65
1608129840000|2020-12-16 14:44:00|||||||||1079
1608129850000|2020-12-16 14:44:10|114.15||114.15||114.15||114.15||6904
1608129870000|2020-12-16 14:44:30|114.2|114.1|114.3|114.15|114.3|114.15|114.2|114.1|17332
1608129880000|2020-12-16 14:44:40|114.25||114.25||114.25||114.25||0
1608129890000|2020-12-16 14:44:50|114.2|114.1|114.15|114.1|114.25|114.1|114.15|114.05|9818
1608129900000|2020-12-16 14:45:00|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114.05|409
1608129910000|2020-12-16 14:45:10|114.2|114.1|114.25|114.15|114.3|114.15|114.2|114.1|12760
1608129920000|2020-12-16 14:45:20|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|60083
1608129930000|2020-12-16 14:45:30|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|10332
1608129940000|2020-12-16 14:45:40|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|4633
1608129950000|2020-12-16 14:45:50|114.15||114.15||114.15||114.15||5057
1608129970000|2020-12-16 14:46:10|||||||||43578
1608129980000|2020-12-16 14:46:20|114.2|114.1|114.3|114.15|114.3|114.15|114.2|114.1|29570
1608129990000|2020-12-16 14:46:30|||||||||243
1608130010000|2020-12-16 14:46:50|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|11251
1608130020000|2020-12-16 14:47:00||114.05||114.05||114.05||114.05|2417
1608130030000|2020-12-16 14:47:10|||||||||10547
1608130050000|2020-12-16 14:47:30|114.15|114.15|114.2|114.05|114.2|114.15|114.15|114.05|16755
1608130060000|2020-12-16 14:47:40|||||||||30260
1608130070000|2020-12-16 14:47:50||114.1||114.1||114.1||114.1|10
1608130090000|2020-12-16 14:48:10|114.15|114.05|113.95|113.9|114.15|114.05|113.95|113.9|99417
1608130100000|2020-12-16 14:48:20|113.9|113.85|113.95|113.85|114|113.95|113.9|113.85|100161
1608130110000|2020-12-16 14:48:30|113.9|113.8|113.8|113.7|113.9|113.8|113.8|113.7|24627
1608130120000|2020-12-16 14:48:40|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|46066
1608130130000|2020-12-16 14:48:50|113.65|113.7|113.75|113.7|113.75|113.7|113.65|113.6|13964
1608130140000|2020-12-16 14:49:00|113.7|113.65|113.7|113.55|113.7|113.65|113.7|113.55|54302
1608130150000|2020-12-16 14:49:10|113.75|113.6|113.75|113.65|113.8|113.65|113.7|113.6|15854
1608130170000|2020-12-16 14:49:30|||||||||864
1608130180000|2020-12-16 14:49:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|170
1608130190000|2020-12-16 14:49:50|||||||||851
1608130200000|2020-12-16 14:50:00|||||||||649
1608130210000|2020-12-16 14:50:10|113.85|113.75|114|113.9|114|113.9|113.8|113.7|49955
1608130220000|2020-12-16 14:50:20|114.05|113.95|114.15|114|114.15|114|114.05|113.95|3873
1608130230000|2020-12-16 14:50:30|114.1|114.05|114.05|113.95|114.1|114.05|114.05|113.95|2670
1608130240000|2020-12-16 14:50:40|114|113.9|114|113.9|114|113.9|114|113.9|2395
1608130280000|2020-12-16 14:51:20|113.95|113.85|114|113.85|114|113.85|113.9|113.8|8527
1608130290000|2020-12-16 14:51:30|||||||||3920
1608130300000|2020-12-16 14:51:40|113.95|113.9|114|113.85|114.05|113.95|113.95|113.85|32157
1608130310000|2020-12-16 14:51:50|114.05|113.9|114.05|113.95|114.05|113.95|114.05|113.9|12728
1608130320000|2020-12-16 14:52:00|114.1|114|114.05|113.95|114.1|114|114.05|113.95|20963
1608130330000|2020-12-16 14:52:10|114|113.9|114|113.9|114|113.95|114|113.9|2013
1608130340000|2020-12-16 14:52:20|||||||||17445
1608130360000|2020-12-16 14:52:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|5503
1608130370000|2020-12-16 14:52:50|114|113.9|114|113.95|114|113.95|114|113.9|2367
1608130380000|2020-12-16 14:53:00|||||||||29828
1608130400000|2020-12-16 14:53:20|113.95|113.9|114|113.9|114|113.9|113.95|113.85|30792
1608130410000|2020-12-16 14:53:30||113.85||113.9||113.9||113.85|878
1608130420000|2020-12-16 14:53:40||113.85||113.9||113.9||113.85|474
1608130440000|2020-12-16 14:54:00|113.95|113.85|113.75|113.65|113.95|113.85|113.75|113.65|18527
1608130450000|2020-12-16 14:54:10|||||||||5000
1608130460000|2020-12-16 14:54:20|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|33676
1608130480000|2020-12-16 14:54:40|||||||||3489
1608130490000|2020-12-16 14:54:50|||||||||3489
1608130500000|2020-12-16 14:55:00|||||||||1796
1608130510000|2020-12-16 14:55:10|113.8||113.8||113.8||113.8||426
1608130520000|2020-12-16 14:55:20|113.85||113.85||113.85||113.85||494
1608130540000|2020-12-16 14:55:40|113.8|113.8|113.85|113.8|113.85|113.8|113.8|113.7|3341
1608130560000|2020-12-16 14:56:00|113.8|113.75|113.7|113.65|113.8|113.75|113.7|113.6|8105
1608130570000|2020-12-16 14:56:10|113.75|113.6|113.8|113.65|113.8|113.7|113.75|113.6|933
1608130580000|2020-12-16 14:56:20|||||||||11643
1608130590000|2020-12-16 14:56:30||113.7||113.65||113.7||113.65|20668
1608130600000|2020-12-16 14:56:40|113.75|113.6|113.75|113.6|113.8|113.65|113.7|113.6|8270
1608130610000|2020-12-16 14:56:50|113.7|113.65|113.8|113.7|113.85|113.75|113.7|113.65|21640
1608130620000|2020-12-16 14:57:00|113.75||113.75||113.75||113.75||17483
1608130630000|2020-12-16 14:57:10|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.75|22232
1608130660000|2020-12-16 14:57:40|||||||||10000
1608130670000|2020-12-16 14:57:50|113.8|113.8|113.9|113.8|113.95|113.85|113.8|113.8|39277
1608130680000|2020-12-16 14:58:00|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.8|5124
1608130690000|2020-12-16 14:58:10|113.9|113.8|113.95|113.85|113.95|113.9|113.9|113.8|3195
1608130700000|2020-12-16 14:58:20|114|113.9|114|113.9|114|113.9|114|113.9|371
1608130710000|2020-12-16 14:58:30|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|165
1608130720000|2020-12-16 14:58:40|113.9|113.9|113.85|113.8|113.9|113.9|113.85|113.75|8723
1608130730000|2020-12-16 14:58:50|||||||||802
1608130740000|2020-12-16 14:59:00|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.8|9361
1608130750000|2020-12-16 14:59:10|114||114||114||113.95||151
1608130760000|2020-12-16 14:59:20||113.9||113.9||113.95||113.9|9000
1608130770000|2020-12-16 14:59:30|114.05|114|114.2|114.1|114.2|114.1|114.05|114|1979
1608130780000|2020-12-16 14:59:40|114.25|114.2|114.3|114.15|114.3|114.2|114.2|114.15|3146
1608130800000|2020-12-16 15:00:00|114.35|114.2|114.35|114.25|114.4|114.25|114.35|114.2|3638
1608130810000|2020-12-16 15:00:10|114.4|114.3|114.4|114.3|114.45|114.3|114.4|114.3|14995
1608130820000|2020-12-16 15:00:20|114.35|114.25|114.4|114.3|114.4|114.3|114.3|114.15|20973
1608130830000|2020-12-16 15:00:30|114.35|114.25|114.4|114.2|114.4|114.3|114.35|114.2|4737
1608130840000|2020-12-16 15:00:40||114.25||114.3||114.3||114.25|0
1608130850000|2020-12-16 15:00:50|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.15|1451
1608130860000|2020-12-16 15:01:00|114.25|114.15|114.15|114|114.25|114.15|114.15|114|9151
1608130890000|2020-12-16 15:01:30|114.1|113.95|113.95|113.85|114.1|113.95|113.95|113.85|24691
1608130900000|2020-12-16 15:01:40|||||||||867
1608130910000|2020-12-16 15:01:50|114|113.9|114|113.95|114|113.95|113.95|113.9|8742
1608130920000|2020-12-16 15:02:00|113.95|113.9|113.95|113.8|113.95|113.9|113.9|113.8|5865
1608130930000|2020-12-16 15:02:10|113.9|113.9|113.95|113.85|113.95|113.9|113.85|113.8|22010
1608130940000|2020-12-16 15:02:20|114|113.8|113.95|113.85|114|113.9|113.95|113.8|10854
1608130950000|2020-12-16 15:02:30|113.9|113.8|113.9|113.8|113.95|113.9|113.9|113.75|45291
1608130970000|2020-12-16 15:02:50|||||||||19089
1608130980000|2020-12-16 15:03:00|||||||||1742
1608130990000|2020-12-16 15:03:10|113.85|113.75|113.9|113.75|113.9|113.75|113.8|113.7|1967
1608131000000|2020-12-16 15:03:20|||||||||7907
1608131020000|2020-12-16 15:03:40||113.8||113.8||113.8||113.8|73287
1608131040000|2020-12-16 15:04:00|113.85|113.75|113.85|113.75|113.9|113.75|113.85|113.7|1795
1608131050000|2020-12-16 15:04:10|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|4789
1608131060000|2020-12-16 15:04:20|113.7|113.6|113.85|113.8|113.85|113.8|113.7|113.6|13238
1608131070000|2020-12-16 15:04:30|||||||||201329
1608131080000|2020-12-16 15:04:40|113.8|113.75|113.8|113.7|113.85|113.75|113.8|113.7|814
1608131090000|2020-12-16 15:04:50|113.65|113.75|113.8|113.7|113.8|113.75|113.65|113.6|86891
1608131100000|2020-12-16 15:05:00|113.75|113.75|113.8|113.7|113.85|113.75|113.75|113.65|17906
1608131110000|2020-12-16 15:05:10|113.85|113.75|113.85|113.8|113.9|113.8|113.85|113.75|7224
1608131130000|2020-12-16 15:05:30|||||||||11511
1608131140000|2020-12-16 15:05:40||113.75||113.75||113.75||113.75|2239
1608131150000|2020-12-16 15:05:50|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.65|13901
1608131170000|2020-12-16 15:06:10||113.75||113.75||113.75||113.75|12254
1608131200000|2020-12-16 15:06:40|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.65|6572
1608131210000|2020-12-16 15:06:50|113.75|113.65|113.8|113.75|113.85|113.75|113.75|113.65|57759
1608131220000|2020-12-16 15:07:00|113.85||113.85||113.85||113.85||3119
1608131230000|2020-12-16 15:07:10|||||||||5014
1608131240000|2020-12-16 15:07:20|113.8|113.7|113.8|113.7|113.8|113.75|113.8|113.7|3004
1608131250000|2020-12-16 15:07:30|113.75|113.65|113.75|113.7|113.8|113.7|113.7|113.65|24420
1608131260000|2020-12-16 15:07:40|113.8|113.75|113.85|113.75|113.85|113.75|113.75|113.75|3041
1608131270000|2020-12-16 15:07:50|113.8|113.7|113.8|113.65|113.8|113.7|113.8|113.65|13363
1608131280000|2020-12-16 15:08:00|113.85|113.7|113.8|113.75|113.85|113.8|113.75|113.65|94072
1608131300000|2020-12-16 15:08:20|||||||||33159
1608131310000|2020-12-16 15:08:30|||||||||1738
1608131320000|2020-12-16 15:08:40|||||||||8644
1608131330000|2020-12-16 15:08:50|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|290
1608131340000|2020-12-16 15:09:00|||||||||874
1608131370000|2020-12-16 15:09:30|113.7||113.7||113.7||113.7||2733
1608131380000|2020-12-16 15:09:40|113.65|113.6|113.7|113.55|113.7|113.6|113.55|113.5|46136
1608131390000|2020-12-16 15:09:50|113.65||113.6||113.65||113.6||2863
1608131400000|2020-12-16 15:10:00|113.65|113.5|113.6|113.5|113.65|113.55|113.6|113.5|7600
1608131420000|2020-12-16 15:10:20|113.55|113.45|113.4|113.3|113.55|113.45|113.4|113.3|55982
1608131430000|2020-12-16 15:10:30|||||||||9436
1608131440000|2020-12-16 15:10:40|113.35|113.35|113.4|113.35|113.4|113.35|113.35|113.3|14079
1608131450000|2020-12-16 15:10:50|113.45|113.3|113.4|113.3|113.5|113.3|113.4|113.3|5137
1608131460000|2020-12-16 15:11:00|113.45|113.35|113.4|113.3|113.55|113.45|113.4|113.3|26593
1608131470000|2020-12-16 15:11:10|113.35|113.25|113.4|113.3|113.4|113.3|113.35|113.25|7317
1608131480000|2020-12-16 15:11:20|113.45|113.35|113.5|113.4|113.55|113.4|113.45|113.35|5184
1608131500000|2020-12-16 15:11:40|113.55||113.55||113.55||113.5||12485
1608131510000|2020-12-16 15:11:50|113.5||113.5||113.5||113.45||5740
1608131520000|2020-12-16 15:12:00|113.45|113.35|113.45|113.3|113.45|113.35|113.45|113.3|3588
1608131530000|2020-12-16 15:12:10||113.4||113.35||113.4||113.35|6766
1608131540000|2020-12-16 15:12:20|113.5|113.3|113.45|113.3|113.5|113.3|113.45|113.3|8780
1608131550000|2020-12-16 15:12:30|||||||||1176
1608131570000|2020-12-16 15:12:50|113.4||113.4||113.4||113.4||6042
1608131580000|2020-12-16 15:13:00|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.15|18270
1608131590000|2020-12-16 15:13:10|||||||||4379
1608131610000|2020-12-16 15:13:30|||||||||10431
1608131620000|2020-12-16 15:13:40||113.15||113.15||113.15||113.15|847
1608131630000|2020-12-16 15:13:50||113.2||113.2||113.2||113.2|0
1608131640000|2020-12-16 15:14:00|113.35|113.25|113.35|113.25|113.4|113.3|113.3|113.2|12629
1608131650000|2020-12-16 15:14:10|113.4||113.4||113.4||113.35||23133
1608131660000|2020-12-16 15:14:20|113.35||113.35||113.35||113.35||452
1608131670000|2020-12-16 15:14:30|||||||||350
1608131680000|2020-12-16 15:14:40|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|3896
1608131690000|2020-12-16 15:14:50|113.3|113.2|113.5|113.4|113.5|113.4|113.3|113.2|9065
1608131700000|2020-12-16 15:15:00|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|2150
1608131710000|2020-12-16 15:15:10|||||||||173
1608131720000|2020-12-16 15:15:20|||||||||4384
1608131730000|2020-12-16 15:15:30|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|53194
1608131740000|2020-12-16 15:15:40|113.45|113.45|113.55|113.45|113.55|113.45|113.45|113.4|8925
1608131750000|2020-12-16 15:15:50||113.5||113.5||113.5||113.5|28
1608131760000|2020-12-16 15:16:00|113.6|113.55|113.55|113.4|113.65|113.55|113.5|113.4|13618
1608131770000|2020-12-16 15:16:10|113.5|113.35|113.5|113.35|113.5|113.4|113.5|113.35|0
1608131780000|2020-12-16 15:16:20||113.4||113.4||113.4||113.4|15000
1608131790000|2020-12-16 15:16:30|113.45|113.35|113.5|113.35|113.5|113.4|113.4|113.35|872
1608131800000|2020-12-16 15:16:40||113.4||113.4||113.4||113.4|1329
1608131810000|2020-12-16 15:16:50|113.55|113.45|113.5|113.35|113.55|113.45|113.4|113.3|16373
1608131820000|2020-12-16 15:17:00||113.4||113.4||113.4||113.4|10
1608131830000|2020-12-16 15:17:10|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|7455
1608131840000|2020-12-16 15:17:20|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.35|471
1608131850000|2020-12-16 15:17:30|113.45|113.35|113.5|113.45|113.5|113.45|113.45|113.35|2321
1608131860000|2020-12-16 15:17:40|||||||||433
1608131870000|2020-12-16 15:17:50|113.45|113.4|113.4|113.25|113.45|113.4|113.4|113.25|20404
1608131880000|2020-12-16 15:18:00|113.35|113.2|113.4|113.25|113.4|113.3|113.3|113.2|13854
1608131890000|2020-12-16 15:18:10|||||||||17542
1608131900000|2020-12-16 15:18:20|113.45|113.3|113.3|113.2|113.45|113.35|113.3|113.2|31338
1608131910000|2020-12-16 15:18:30|113.35|113.25|113.4|113.25|113.4|113.25|113.35|113.25|33392
1608131920000|2020-12-16 15:18:40|||||||||28120
1608131930000|2020-12-16 15:18:50|113.35|113.2|113.3|113.15|113.35|113.2|113.25|113.15|11160
1608131940000|2020-12-16 15:19:00|113.25||113.3||113.3||113.2||32082
1608131950000|2020-12-16 15:19:10|||||||||870
1608131970000|2020-12-16 15:19:30|||||||||14044
1608131980000|2020-12-16 15:19:40||113.2||113.2||113.2||113.2|2225
1608131990000|2020-12-16 15:19:50|||||||||1500
1608132000000|2020-12-16 15:20:00|113.25|113.15|113.3|113.15|113.3|113.2|113.2|113.15|7649
1608132020000|2020-12-16 15:20:20|||||||||13211
1608132030000|2020-12-16 15:20:30||113.2||113.2||113.2||113.2|14792
1608132040000|2020-12-16 15:20:40||113.15||113.15||113.15||113.15|1056
1608132050000|2020-12-16 15:20:50|113.25|113.1|113.2|113.15|113.3|113.15|113.15|113.1|11241
1608132060000|2020-12-16 15:21:00||113.1||113.1||113.1||113.1|75
1608132070000|2020-12-16 15:21:10|113.25|113.15|113.25|113.1|113.25|113.15|113.25|113.1|4983
1608132080000|2020-12-16 15:21:20|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|6225
1608132100000|2020-12-16 15:21:40|113.25|113.2|113.2|113.15|113.3|113.2|113.2|113.15|7908
1608132110000|2020-12-16 15:21:50||113.1||113.1||113.1||113.1|2559
1608132120000|2020-12-16 15:22:00||113.15||113.15||113.15||113.15|34849
1608132130000|2020-12-16 15:22:10|113.25||113.2||113.25||113.2||259
1608132140000|2020-12-16 15:22:20|113.25|113.1|113.3|113.15|113.3|113.15|113.2|113.1|4000
1608132170000|2020-12-16 15:22:50|||||||||4000
1608132180000|2020-12-16 15:23:00|113.35|113.2|113.3|113.2|113.35|113.2|113.3|113.15|1318
1608132190000|2020-12-16 15:23:10|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.1|6308
1608132200000|2020-12-16 15:23:20||113.15||113.2||113.2||113.15|3173
1608132210000|2020-12-16 15:23:30|113.25|113.15|113.25|113.1|113.25|113.2|113.25|113.1|9896
1608132220000|2020-12-16 15:23:40||113.15||113.15||113.15||113.15|2255
1608132240000|2020-12-16 15:24:00|113.3|113.2|113.3|113.25|113.3|113.25|113.3|113.2|4055
1608132250000|2020-12-16 15:24:10|113.35|113.3|113.35|113.25|113.4|113.35|113.35|113.25|17210
1608132260000|2020-12-16 15:24:20|||||||||2500
1608132280000|2020-12-16 15:24:40|113.4|113.3|113.35|113.3|113.4|113.3|113.35|113.3|7764
1608132300000|2020-12-16 15:25:00||113.25||113.25||113.25||113.25|97
1608132310000|2020-12-16 15:25:10|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.3|9288
1608132320000|2020-12-16 15:25:20||113.3||113.3||113.3||113.3|961
1608132330000|2020-12-16 15:25:30|||||||||850
1608132340000|2020-12-16 15:25:40|||||||||3440
1608132350000|2020-12-16 15:25:50|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|60
1608132360000|2020-12-16 15:26:00|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|10011
1608132370000|2020-12-16 15:26:10|113.4||113.4||113.4||113.4||1516
1608132390000|2020-12-16 15:26:30||113.3||113.3||113.3||113.3|77671
1608132400000|2020-12-16 15:26:40|||||||||2627
1608132410000|2020-12-16 15:26:50|||||||||4517
1608132420000|2020-12-16 15:27:00|113.45|113.35|113.4|113.25|113.45|113.35|113.35|113.2|10882
1608132430000|2020-12-16 15:27:10|113.35|113.2|113.3|113.2|113.35|113.2|113.3|113.2|1306
1608132440000|2020-12-16 15:27:20|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|2839
1608132450000|2020-12-16 15:27:30|||||||||11325
1608132460000|2020-12-16 15:27:40|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.2|3486
1608132480000|2020-12-16 15:28:00|113.35||113.3||113.35||113.3||3564
1608132490000|2020-12-16 15:28:10|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.25|1884
1608132500000|2020-12-16 15:28:20|113.3|113.25|113.3|113.2|113.35|113.25|113.3|113.2|12117
1608132520000|2020-12-16 15:28:40|||||||||19000
1608132530000|2020-12-16 15:28:50|||||||||1100
1608132540000|2020-12-16 15:29:00|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|4018
1608132550000|2020-12-16 15:29:10|113.3|113.2|113.3|113.2|113.3|113.25|113.25|113.2|21713
1608132560000|2020-12-16 15:29:20|||||||||5555
1608132590000|2020-12-16 15:29:50|||||||||11000
1608132600000|2020-12-16 15:30:00|113.35||113.35||113.35||113.3||1784
1608132610000|2020-12-16 15:30:10|113.3||113.3||113.3||113.3||8770
1608132620000|2020-12-16 15:30:20|113.35|113.25|113.35|113.3|113.35|113.3|113.35|113.25|8450
1608132630000|2020-12-16 15:30:30||113.25||113.25||113.25||113.25|8773
1608132640000|2020-12-16 15:30:40|113.3||113.35||113.35||113.3||13245
1608132650000|2020-12-16 15:30:50||113.3||113.25||113.3||113.25|1536
1608132660000|2020-12-16 15:31:00|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|6872
1608132670000|2020-12-16 15:31:10|||||||||5323
1608132680000|2020-12-16 15:31:20|113.35|113.25|113.35|113.25|113.35|113.3|113.35|113.25|12744
1608132710000|2020-12-16 15:31:50|113.4|113.3|113.4|113.35|113.45|113.4|113.4|113.3|16572
1608132720000|2020-12-16 15:32:00|||||||||9466
1608132730000|2020-12-16 15:32:10|113.45|113.4|113.45|113.35|113.45|113.4|113.4|113.35|9327
1608132740000|2020-12-16 15:32:20|113.5|113.4|113.5|113.4|113.55|113.4|113.45|113.35|10597
1608132750000|2020-12-16 15:32:30|113.55||113.5||113.55||113.5||2758
1608132760000|2020-12-16 15:32:40|113.55||113.5||113.55||113.5||1510
1608132770000|2020-12-16 15:32:50|||||||||2000
1608132780000|2020-12-16 15:33:00|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|2595
1608132790000|2020-12-16 15:33:10|||||||||1750
1608132800000|2020-12-16 15:33:20|113.6|113.55|113.65|113.6|113.7|113.6|113.6|113.55|13140
1608132810000|2020-12-16 15:33:30|||||||||6582
1608132820000|2020-12-16 15:33:40|113.7|113.65|113.85|113.7|113.85|113.7|113.7|113.65|17063
1608132830000|2020-12-16 15:33:50|113.8|113.65|113.75|113.6|113.8|113.65|113.7|113.6|2613
1608132840000|2020-12-16 15:34:00|113.8|113.65|113.8|113.65|113.8|113.7|113.75|113.65|0
1608132860000|2020-12-16 15:34:20|||||||||11791
1608132870000|2020-12-16 15:34:30|113.75|113.6|113.65|113.55|113.75|113.6|113.65|113.5|10148
1608132890000|2020-12-16 15:34:50|113.7|113.6|113.75|113.6|113.75|113.6|113.7|113.6|2205
1608132900000|2020-12-16 15:35:00|113.8|113.65|113.8|113.65|113.8|113.65|113.8|113.65|18728
1608132920000|2020-12-16 15:35:20||113.7||113.7||113.7||113.7|197
1608132930000|2020-12-16 15:35:30|113.75|113.65|113.7|113.55|113.75|113.65|113.7|113.55|30606
1608132940000|2020-12-16 15:35:40|113.65||113.7||113.7||113.65||11911
1608132950000|2020-12-16 15:35:50|||||||||2000
1608132960000|2020-12-16 15:36:00|113.75|113.6|113.8|113.7|113.8|113.7|113.75|113.6|54070
1608132980000|2020-12-16 15:36:20|113.85|113.65|113.75|113.65|113.85|113.8|113.65|113.6|10655
1608133000000|2020-12-16 15:36:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|887
1608133010000|2020-12-16 15:36:50|||||||||2636
1608133020000|2020-12-16 15:37:00|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.7|3034
1608133030000|2020-12-16 15:37:10|113.85||113.85||113.85||113.8||2358
1608133050000|2020-12-16 15:37:30|113.8|113.8|113.8|113.75|113.8|113.8|113.8|113.75|15163
1608133060000|2020-12-16 15:37:40|113.75|113.7|113.8|113.7|113.8|113.7|113.75|113.7|34957
1608133070000|2020-12-16 15:37:50|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.7|8730
1608133080000|2020-12-16 15:38:00|113.8|113.8|113.8|113.7|113.85|113.8|113.8|113.65|7112
1608133090000|2020-12-16 15:38:10||113.65||113.65||113.65||113.65|30
1608133100000|2020-12-16 15:38:20|113.75||113.75||113.75||113.75||5197
1608133110000|2020-12-16 15:38:30|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.7|287105
1608133130000|2020-12-16 15:38:50|113.85|113.75|113.9|113.75|113.95|113.8|113.8|113.75|28527
1608133140000|2020-12-16 15:39:00||113.8||113.8||113.8||113.8|501
1608133150000|2020-12-16 15:39:10|113.7|113.75|113.7|113.55|113.8|113.75|113.65|113.55|158257
1608133160000|2020-12-16 15:39:20|113.65||113.65||113.65||113.65||5059
1608133170000|2020-12-16 15:39:30|113.7||113.7||113.7||113.7||675
1608133180000|2020-12-16 15:39:40|||||||||6066
1608133190000|2020-12-16 15:39:50|||||||||91
1608133210000|2020-12-16 15:40:10|113.65|113.5|113.5|113.35|113.65|113.5|113.5|113.35|22692
1608133220000|2020-12-16 15:40:20|113.45|113.3|113.4|113.3|113.45|113.3|113.4|113.3|1
1608133230000|2020-12-16 15:40:30|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.35|13994
1608133240000|2020-12-16 15:40:40|113.55|113.45|113.6|113.45|113.6|113.45|113.55|113.45|49150
1608133250000|2020-12-16 15:40:50||113.5||113.5||113.5||113.5|4539
1608133260000|2020-12-16 15:41:00|||||||||4631
1608133270000|2020-12-16 15:41:10||113.45||113.45||113.45||113.45|2227
1608133280000|2020-12-16 15:41:20|113.65|113.5|113.65|113.5|113.65|113.5|113.65|113.5|44689
1608133290000|2020-12-16 15:41:30|113.6|113.45|113.6|113.45|113.6|113.45|113.5|113.4|4821
1608133340000|2020-12-16 15:42:20|||||||||1139
1608133350000|2020-12-16 15:42:30|113.55|113.4|113.5|113.4|113.55|113.45|113.4|113.35|61818
1608133360000|2020-12-16 15:42:40|||||||||300
1608133370000|2020-12-16 15:42:50|113.55||113.5||113.55||113.5||1981
1608133390000|2020-12-16 15:43:10|113.45||113.5||113.5||113.45||136
1608133400000|2020-12-16 15:43:20|113.45|113.35|113.45|113.4|113.45|113.4|113.4|113.35|30619
1608133410000|2020-12-16 15:43:30|||||||||486
1608133420000|2020-12-16 15:43:40|||||||||252
1608133430000|2020-12-16 15:43:50|113.5|113.35|113.6|113.55|113.65|113.55|113.5|113.35|11531
1608133440000|2020-12-16 15:44:00|113.65|113.5|113.6|113.45|113.65|113.6|113.55|113.45|13610
1608133450000|2020-12-16 15:44:10|113.65|113.5|113.6|113.55|113.65|113.6|113.6|113.5|7012
1608133460000|2020-12-16 15:44:20|||||||||8749
1608133480000|2020-12-16 15:44:40|||||||||2500
1608133490000|2020-12-16 15:44:50|113.55|113.5|113.55|113.4|113.55|113.5|113.55|113.4|5986
1608133500000|2020-12-16 15:45:00|||||||||5965
1608133510000|2020-12-16 15:45:10||113.5||113.45||113.5||113.45|2191
1608133520000|2020-12-16 15:45:20|113.6|113.4|113.6|113.45|113.6|113.5|113.6|113.4|10931
1608133530000|2020-12-16 15:45:30|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|2
1608133540000|2020-12-16 15:45:40|113.6||113.6||113.6||113.6||4376
1608133570000|2020-12-16 15:46:10|113.55||113.6||113.6||113.55||130759
1608133590000|2020-12-16 15:46:30|||||||||3666
1608133600000|2020-12-16 15:46:40|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|13749
1608133610000|2020-12-16 15:46:50|113.5|113.35|113.45|113.35|113.5|113.35|113.45|113.35|3263
1608133630000|2020-12-16 15:47:10|113.5||113.45||113.5||113.45||2584
1608133640000|2020-12-16 15:47:20|113.4||113.4||113.45||113.4||725
1608133650000|2020-12-16 15:47:30|||||||||3996
1608133660000|2020-12-16 15:47:40|||||||||1831
1608133670000|2020-12-16 15:47:50|||||||||5101
1608133680000|2020-12-16 15:48:00|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.4|3763
1608133690000|2020-12-16 15:48:10|113.5|113.45|113.5|113.45|113.5|113.45|113.45|113.45|15660
1608133700000|2020-12-16 15:48:20|||||||||86
1608133710000|2020-12-16 15:48:30|113.45|113.4|113.5|113.4|113.5|113.4|113.4|113.35|33314
1608133720000|2020-12-16 15:48:40|||||||||25000
1608133730000|2020-12-16 15:48:50||113.35||113.35||113.35||113.35|496
1608133740000|2020-12-16 15:49:00||113.4||113.4||113.4||113.4|0
1608133750000|2020-12-16 15:49:10||113.35||113.4||113.4||113.35|571
1608133770000|2020-12-16 15:49:30|||||||||876
1608133780000|2020-12-16 15:49:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1773
1608133790000|2020-12-16 15:49:50|||||||||9000
1608133810000|2020-12-16 15:50:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|6543
1608133820000|2020-12-16 15:50:20|||||||||15000000
1608133830000|2020-12-16 15:50:30|||||||||1449
1608133840000|2020-12-16 15:50:40||113.45||113.4||113.45||113.4|242
1608133850000|2020-12-16 15:50:50|||||||||54406
1608133860000|2020-12-16 15:51:00|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|2553
1608133880000|2020-12-16 15:51:20|113.5|113.5|113.55|113.45|113.55|113.5|113.5|113.45|9459
1608133890000|2020-12-16 15:51:30|113.45|113.5|113.45|113.4|113.45|113.5|113.45|113.4|19323
1608133900000|2020-12-16 15:51:40|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|8121
1608133910000|2020-12-16 15:51:50|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|13602
1608133940000|2020-12-16 15:52:20|||||||||1681
1608133950000|2020-12-16 15:52:30|113.55|113.45|113.55|113.4|113.6|113.45|113.55|113.4|40484
1608133960000|2020-12-16 15:52:40||113.45||113.45||113.45||113.45|968
1608133980000|2020-12-16 15:53:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|6377
1608133990000|2020-12-16 15:53:10|113.45||113.45||113.45||113.45||1350
1608134000000|2020-12-16 15:53:20|113.4|113.35|113.4|113.35|113.4|113.4|113.4|113.35|3592
1608134010000|2020-12-16 15:53:30|||||||||10830
1608134020000|2020-12-16 15:53:40|||||||||750
1608134030000|2020-12-16 15:53:50|||||||||2120
1608134060000|2020-12-16 15:54:20|113.45||113.4||113.45||113.4||11243
1608134080000|2020-12-16 15:54:40|||||||||867
1608134090000|2020-12-16 15:54:50|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.35|2191
1608134100000|2020-12-16 15:55:00|113.45||113.45||113.45||113.45||25680
1608134110000|2020-12-16 15:55:10|113.5||113.45||113.5||113.45||3206
1608134120000|2020-12-16 15:55:20||113.35||113.35||113.35||113.35|28276
1608134130000|2020-12-16 15:55:30||113.4||113.35||113.4||113.35|644
1608134140000|2020-12-16 15:55:40|||||||||798
1608134150000|2020-12-16 15:55:50|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|12873
1608134160000|2020-12-16 15:56:00|||||||||1500
1608134170000|2020-12-16 15:56:10||113.45||113.45||113.45||113.45|2276
1608134180000|2020-12-16 15:56:20|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|1842
1608134200000|2020-12-16 15:56:40|113.55|113.45|113.6|113.45|113.6|113.5|113.55|113.45|12028
1608134210000|2020-12-16 15:56:50|113.55|113.5|113.55|113.45|113.55|113.5|113.5|113.45|4722
1608134220000|2020-12-16 15:57:00|||||||||600
1608134230000|2020-12-16 15:57:10|||||||||1000
1608134240000|2020-12-16 15:57:20|||||||||1748
1608134260000|2020-12-16 15:57:40||113.5||113.45||113.5||113.45|3183
1608134270000|2020-12-16 15:57:50|113.5||113.5||113.5||113.5||10
1608134280000|2020-12-16 15:58:00|||||||||852
1608134290000|2020-12-16 15:58:10|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|5106
1608134300000|2020-12-16 15:58:20|||||||||8500
1608134310000|2020-12-16 15:58:30|113.6||113.55||113.6||113.55||7104
1608134320000|2020-12-16 15:58:40||113.45||113.45||113.45||113.45|6745
1608134330000|2020-12-16 15:58:50|113.5|113.5|113.55|113.45|113.55|113.5|113.5|113.45|6527
1608134350000|2020-12-16 15:59:10|113.6|113.5|113.6|113.55|113.6|113.55|113.55|113.45|30320
1608134360000|2020-12-16 15:59:20|||||||||2622
1608134370000|2020-12-16 15:59:30|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|6288
1608134380000|2020-12-16 15:59:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|6857
1608134390000|2020-12-16 15:59:50|113.5|113.5|113.55|113.5|113.55|113.5|113.5|113.5|1655
1608134400000|2020-12-16 16:00:00|113.6|113.45|113.6|113.55|113.6|113.55|113.6|113.45|6570
1608134410000|2020-12-16 16:00:10|113.65||113.6||113.65||113.6||21957
1608134420000|2020-12-16 16:00:20|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.6|21881
1608134440000|2020-12-16 16:00:40|113.7|113.65|113.65|113.6|113.7|113.65|113.65|113.6|12447
1608134470000|2020-12-16 16:01:10|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.6|32318
1608134480000|2020-12-16 16:01:20|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|20635
1608134490000|2020-12-16 16:01:30|113.65|113.55|113.65|113.6|113.7|113.6|113.65|113.55|2395
1608134500000|2020-12-16 16:01:40|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|35981
1608134510000|2020-12-16 16:01:50|113.65||113.65||113.65||113.6||14772
1608134520000|2020-12-16 16:02:00||113.6||113.55||113.6||113.55|5507
1608134530000|2020-12-16 16:02:10||113.6||113.6||113.6||113.6|89070
1608134540000|2020-12-16 16:02:20||113.55||113.6||113.6||113.55|5514
1608134550000|2020-12-16 16:02:30|113.7|113.7|113.8|113.7|113.8|113.7|113.7|113.6|86090
1608134560000|2020-12-16 16:02:40|113.75|113.75|113.75|113.7|113.75|113.75|113.75|113.7|12200
1608134580000|2020-12-16 16:03:00|113.8||113.8||113.8||113.8||4456
1608134600000|2020-12-16 16:03:20|113.85|113.75|113.85|113.75|113.95|113.85|113.85|113.75|38933
1608134610000|2020-12-16 16:03:30|113.9|113.8|113.9|113.8|113.9|113.85|113.9|113.8|11916
1608134630000|2020-12-16 16:03:50|113.95||113.95||113.95||113.9||1524
1608134640000|2020-12-16 16:04:00|113.9|113.85|113.95|113.9|113.95|113.9|113.8|113.75|15590
1608134650000|2020-12-16 16:04:10|113.9|113.85|113.95|113.85|113.95|113.85|113.9|113.85|13762
1608134660000|2020-12-16 16:04:20||113.9||113.85||113.9||113.85|0
1608134670000|2020-12-16 16:04:30|||||||||10470
1608134680000|2020-12-16 16:04:40|114|113.9|114|113.9|114|113.9|113.95|113.9|2694
1608134690000|2020-12-16 16:04:50|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|13141
1608134700000|2020-12-16 16:05:00|||||||||4362
1608134710000|2020-12-16 16:05:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|9007
1608134720000|2020-12-16 16:05:20|113.85|113.75|113.85|113.75|113.85|113.75|113.75|113.7|38258
1608134730000|2020-12-16 16:05:30|113.9|113.8|113.95|113.85|113.95|113.85|113.8|113.75|10585
1608134740000|2020-12-16 16:05:40|||||||||5073
1608134750000|2020-12-16 16:05:50|113.9|113.8|113.9|113.85|113.9|113.85|113.9|113.8|11959
1608134760000|2020-12-16 16:06:00|113.95||113.95||113.95||113.95||3594
1608134780000|2020-12-16 16:06:20|||||||||4778
1608134790000|2020-12-16 16:06:30|||||||||862
1608134800000|2020-12-16 16:06:40|114|113.9|114|113.9|114|113.9|114|113.85|6770
1608134810000|2020-12-16 16:06:50|||||||||3173
1608134820000|2020-12-16 16:07:00|113.95|113.95|113.9|113.8|114|113.95|113.85|113.75|18586
1608134830000|2020-12-16 16:07:10|||||||||25092
1608134850000|2020-12-16 16:07:30|||||||||6548
1608134860000|2020-12-16 16:07:40|||||||||10000
1608134870000|2020-12-16 16:07:50|||||||||6586
1608134880000|2020-12-16 16:08:00|113.85||113.85||113.9||113.85||260
1608134890000|2020-12-16 16:08:10|113.8|113.75|113.8|113.75|113.8|113.75|113.75|113.7|2777
1608134900000|2020-12-16 16:08:20|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|2062
1608134910000|2020-12-16 16:08:30|113.9|113.85|113.9|113.85|113.9|113.85|113.9|113.85|558
1608134920000|2020-12-16 16:08:40|113.95||113.95||113.95||113.95||17829
1608134940000|2020-12-16 16:09:00||113.9||113.9||113.9||113.9|2152
1608134950000|2020-12-16 16:09:10|114|113.85|113.95|113.85|114|113.85|113.95|113.8|3440
1608134960000|2020-12-16 16:09:20|||||||||1595
1608134970000|2020-12-16 16:09:30|114|113.9|114|113.9|114|113.9|114|113.85|532
1608134980000|2020-12-16 16:09:40|113.95|113.85|114.1|114|114.1|114.05|113.95|113.85|32497
1608134990000|2020-12-16 16:09:50|114.05|113.95|114.05|114|114.05|114|114.05|113.95|0
1608135000000|2020-12-16 16:10:00|114|113.95|114.05|113.95|114.05|113.95|114|113.85|3057
1608135020000|2020-12-16 16:10:20|114|113.9|114.05|113.9|114.05|113.95|114|113.9|3214
1608135030000|2020-12-16 16:10:30||113.95||113.95||113.95||113.9|1804
1608135040000|2020-12-16 16:10:40||113.9||113.95||113.95||113.9|18
1608135050000|2020-12-16 16:10:50||114||114||114||114|576
1608135060000|2020-12-16 16:11:00|||||||||3480
1608135070000|2020-12-16 16:11:10|||||||||439
1608135080000|2020-12-16 16:11:20|||||||||1855
1608135090000|2020-12-16 16:11:30|114.1|113.95|114.05|113.95|114.1|114|114.05|113.95|15666
1608135100000|2020-12-16 16:11:40|114.1|114|114.1|114|114.1|114|114|113.95|15801
1608135120000|2020-12-16 16:12:00|||||||||164
1608135130000|2020-12-16 16:12:10|114.05|113.95|114.1|114|114.1|114|114.05|113.95|29098
1608135140000|2020-12-16 16:12:20|||||||||1
1608135150000|2020-12-16 16:12:30|114.05|113.95|114.05|113.95|114.1|113.95|114.05|113.95|1575
1608135160000|2020-12-16 16:12:40|114.1|114|114.05|114|114.1|114|114.05|113.95|3597
1608135170000|2020-12-16 16:12:50|114|113.95|114.05|114|114.1|114|114|113.95|2258
1608135180000|2020-12-16 16:13:00|114.1||114.1||114.1||114.05||4055
1608135200000|2020-12-16 16:13:20|114.05||114.1||114.1||114.05||88
1608135210000|2020-12-16 16:13:30|114.05|113.95|114.05|114|114.05|114|114|113.95|14381
1608135220000|2020-12-16 16:13:40|114.1|114.05|114.1|114|114.15|114.05|114.1|114|15926
1608135230000|2020-12-16 16:13:50||114.05||114||114.05||114|3792
1608135240000|2020-12-16 16:14:00|114.05|114.05|114.1|114|114.15|114.05|114.05|114|14785
1608135250000|2020-12-16 16:14:10|||||||||1853
1608135260000|2020-12-16 16:14:20|114.05|114.05|114.05|113.95|114.15|114.05|114.05|113.95|17696
1608135270000|2020-12-16 16:14:30|114.1|114|114.05|114|114.15|114|114.05|113.95|8664
1608135280000|2020-12-16 16:14:40|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114.05|8518
1608135290000|2020-12-16 16:14:50|114.05|114|114.1|114|114.1|114|114.05|113.95|6388
1608135300000|2020-12-16 16:15:00||113.95||113.95||113.95||113.95|0
1608135310000|2020-12-16 16:15:10|114|114|113.95|113.85|114|114|113.95|113.85|15589
1608135320000|2020-12-16 16:15:20|||||||||6561
1608135350000|2020-12-16 16:15:50|114|113.9|114|113.9|114.05|113.9|114|113.9|460
1608135360000|2020-12-16 16:16:00|||||||||2427
1608135380000|2020-12-16 16:16:20|114.05|113.95|114.1|114|114.15|114|114.05|113.95|7875
1608135400000|2020-12-16 16:16:40|114.05|114.05|114.1|114|114.1|114.05|114.05|114|52889
1608135410000|2020-12-16 16:16:50|||||||||1303
1608135420000|2020-12-16 16:17:00|114.15|114.05|114.15|114.05|114.2|114.05|114.05|114|25726
1608135430000|2020-12-16 16:17:10|||||||||438
1608135440000|2020-12-16 16:17:20|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|18891
1608135450000|2020-12-16 16:17:30|114.3|114.2|114.3|114.15|114.3|114.2|114.25|114.15|17074
1608135460000|2020-12-16 16:17:40|114.25|114.2|114.25|114.2|114.3|114.2|114.25|114.15|5888
1608135470000|2020-12-16 16:17:50|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|5843
1608135480000|2020-12-16 16:18:00||114.15||114.15||114.2||114.15|5699
1608135490000|2020-12-16 16:18:10||114.2||114.2||114.2||114.15|4614
1608135510000|2020-12-16 16:18:30|114.3|114.25|114.5|114.35|114.5|114.4|114.3|114.25|161082
1608135520000|2020-12-16 16:18:40|114.45|114.4|114.5|114.4|114.55|114.45|114.45|114.4|10307
1608135530000|2020-12-16 16:18:50|114.45|114.35|114.5|114.35|114.5|114.35|114.45|114.35|13771
1608135540000|2020-12-16 16:19:00|114.45|114.3|114.4|114.3|114.45|114.35|114.4|114.25|9345
1608135550000|2020-12-16 16:19:10|114.35|114.35|114.35|114.3|114.4|114.35|114.35|114.3|4268
1608135560000|2020-12-16 16:19:20|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.3|3743
1608135570000|2020-12-16 16:19:30|||||||||6189
1608135580000|2020-12-16 16:19:40|114.5||114.5||114.5||114.45||21976
1608135600000|2020-12-16 16:20:00|||||||||408
1608135610000|2020-12-16 16:20:10|||||||||13036
1608135630000|2020-12-16 16:20:30|||||||||12747
1608135640000|2020-12-16 16:20:40|||||||||4338
1608135650000|2020-12-16 16:20:50|114.45|114.4|114.45|114.35|114.5|114.4|114.4|114.35|8016
1608135660000|2020-12-16 16:21:00|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|5231
1608135680000|2020-12-16 16:21:20|114.55||114.5||114.55||114.5||2845
1608135690000|2020-12-16 16:21:30|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.45|5000
1608135700000|2020-12-16 16:21:40|114.5|114.4|114.55|114.4|114.55|114.45|114.45|114.4|16177
1608135710000|2020-12-16 16:21:50|114.5|114.45|114.7|114.6|114.7|114.6|114.5|114.4|32912
1608135720000|2020-12-16 16:22:00|114.75|114.65|114.7|114.6|114.75|114.65|114.65|114.6|2206
1608135730000|2020-12-16 16:22:10|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|54
1608135740000|2020-12-16 16:22:20|||||||||6690
1608135750000|2020-12-16 16:22:30|||||||||13257
1608135760000|2020-12-16 16:22:40|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.7|4676
1608135770000|2020-12-16 16:22:50|114.75|114.75|114.75|114.7|114.75|114.75|114.75|114.7|2040
1608135780000|2020-12-16 16:23:00|114.7|114.65|114.8|114.65|114.8|114.7|114.65|114.55|33912
1608135790000|2020-12-16 16:23:10|||||||||9089
1608135800000|2020-12-16 16:23:20|114.85|114.7|114.85|114.75|114.85|114.75|114.85|114.7|6271
1608135830000|2020-12-16 16:23:50|||||||||2534
1608135840000|2020-12-16 16:24:00|114.8|114.8|114.85|114.75|114.85|114.8|114.8|114.75|13642
1608135850000|2020-12-16 16:24:10|114.8|114.7|114.85|114.75|114.85|114.75|114.75|114.65|34628
1608135870000|2020-12-16 16:24:30|||||||||1547
1608135890000|2020-12-16 16:24:50|114.8|114.7|114.85|114.75|114.85|114.8|114.8|114.7|19339
1608135900000|2020-12-16 16:25:00|114.9|114.8|114.95|114.9|114.95|114.9|114.9|114.8|11859
1608135920000|2020-12-16 16:25:20|115|114.95|114.9|114.85|115|114.95|114.9|114.85|23933
1608135930000|2020-12-16 16:25:30|114.95|114.95|115|114.9|115|114.95|114.95|114.85|23841
1608135940000|2020-12-16 16:25:40||114.95||114.95||114.95||114.95|0
1608135950000|2020-12-16 16:25:50|115.05|115|115.05|115|115.1|115|115.05|114.95|23125
1608135960000|2020-12-16 16:26:00|115|114.95|115|114.95|115|114.95|115|114.95|15397
1608135970000|2020-12-16 16:26:10|114.95|114.9|114.85|114.75|114.95|114.9|114.85|114.75|32844
1608135980000|2020-12-16 16:26:20|114.9|114.8|114.95|114.85|115|114.85|114.9|114.8|56645
1608135990000|2020-12-16 16:26:30|115|115|115.1|115|115.1|115|115|115|46234
1608136000000|2020-12-16 16:26:40|115.05||115.05||115.05||115.05||7334
1608136010000|2020-12-16 16:26:50|115|114.95|114.95|114.85|115.05|114.95|114.9|114.85|74419
1608136030000|2020-12-16 16:27:10|||||||||1461
1608136040000|2020-12-16 16:27:20|115|114.9|115.05|114.95|115.05|114.95|115|114.9|17732
1608136060000|2020-12-16 16:27:40||115||115||115||115|26905
1608136070000|2020-12-16 16:27:50|115.1|115.05|115.1|115|115.1|115.05|115.05|115|13867
1608136080000|2020-12-16 16:28:00|115.05|114.95|115.05|114.95|115.1|114.95|115.05|114.95|16200
1608136090000|2020-12-16 16:28:10|115.1|115|115.1|114.95|115.1|115|115.1|114.95|28390
1608136100000|2020-12-16 16:28:20|115.05|114.9|115|114.95|115.05|114.95|115|114.85|34140
1608136110000|2020-12-16 16:28:30|115.05|114.9|114.95|114.85|115.05|114.9|114.95|114.85|26471
1608136120000|2020-12-16 16:28:40|114.9||114.95||114.95||114.9||18999
1608136130000|2020-12-16 16:28:50|115|114.9|115|114.9|115.05|114.95|114.9|114.85|14805
1608136140000|2020-12-16 16:29:00|115.05|114.85|115|114.85|115.05|114.95|115|114.85|24674
1608136150000|2020-12-16 16:29:10|114.9|114.9|115|114.85|115|114.9|114.9|114.85|10897
1608136160000|2020-12-16 16:29:20|114.9|114.9|115|114.9|115|114.9|114.9|114.85|13559
1608136170000|2020-12-16 16:29:30|115.05|114.95|115|114.9|115.05|114.95|115|114.9|48679
1608136180000|2020-12-16 16:29:40|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|24635
1608136190000|2020-12-16 16:29:50|115|114.9|115.05|114.9|115.05|114.95|115|114.9|18214
1608192000000|2020-12-17 08:00:00|116.6|116.55|117.7|117.55|117.8|117.55|116.6|116.55|137083
1608192010000|2020-12-17 08:00:10|117.65|117.5|117.4|116.85|117.65|117.5|117.4|116.85|19858
1608192020000|2020-12-17 08:00:20||116.9||117||117||116.9|71698
1608192030000|2020-12-17 08:00:30||117.05||117.1||117.1||117.05|8912
1608192040000|2020-12-17 08:00:40|117.6|117.4|117|116.6|117.6|117.4|117|116.5|59283
1608192050000|2020-12-17 08:00:50|116.8|116.65|117.05|116.65|117.05|116.8|116.8|116.6|38852
1608192060000|2020-12-17 08:01:00|117|116.7|116.9|116.65|117.35|117|116.9|116.65|23085
1608192070000|2020-12-17 08:01:10|116.85|116.6|116.5|116.25|116.85|116.6|116.5|116.15|26560
1608192080000|2020-12-17 08:01:20|116.45|116.15|116|115.7|116.45|116.15|116|115.65|54883
1608192090000|2020-12-17 08:01:30|116.15|115.6|115.8|115.5|116.25|115.75|115.8|115.45|10561
1608192100000|2020-12-17 08:01:40|115.75|115.4|115.55|115.3|115.75|115.45|115.55|115.3|4445
1608192110000|2020-12-17 08:01:50|115.5|115.1|115.6|115.3|115.6|115.4|115.35|115.1|16696
1608192120000|2020-12-17 08:02:00|115.55|115.35|116.1|115.85|116.15|115.85|115.55|115.35|25136
1608192130000|2020-12-17 08:02:10|116|115.9|116.3|115.9|116.3|116.1|116|115.85|46446
1608192140000|2020-12-17 08:02:20|116.25|115.95|116.65|116.4|116.7|116.4|116.25|115.95|7777
1608192150000|2020-12-17 08:02:30||116.45||116.45||116.45||116.45|14544
1608192160000|2020-12-17 08:02:40|116.7|116.5|116.7|116.5|117.3|117.05|116.7|116.35|49210
1608192170000|2020-12-17 08:02:50|116.8|116.55|116.9|116.55|116.95|116.7|116.7|116.5|18392
1608192180000|2020-12-17 08:03:00|116.85|116.5|116.3|115.9|116.85|116.5|116.15|115.8|26845
1608192190000|2020-12-17 08:03:10|116.35|115.95|116.45|116.2|116.45|116.25|116.3|115.95|4396
1608192200000|2020-12-17 08:03:20||116.25||116.25||116.25||116.2|7282
1608192210000|2020-12-17 08:03:30|116.5|116.3|116.5|116.3|116.5|116.3|116.5|116.3|28
1608192220000|2020-12-17 08:03:40|||||||||3170
1608192230000|2020-12-17 08:03:50|||||||||204949
1608192240000|2020-12-17 08:04:00|116.45|116.2|116.3|116.2|116.6|116.3|116.1|116|141314
1608192250000|2020-12-17 08:04:10|116.35|116.15|116.45|116.25|116.5|116.25|116.35|116.15|1726
1608192260000|2020-12-17 08:04:20|116.4|116.2|116.25|115.9|116.45|116.2|116.25|115.9|29461
1608192270000|2020-12-17 08:04:30|116.2|116|116.2|116|116.25|116.1|116.15|116|14795
1608192280000|2020-12-17 08:04:40|116.15|115.95|116.1|115.75|116.15|115.95|116.1|115.75|18008
1608192290000|2020-12-17 08:04:50|116.05|115.7|116|115.6|116.05|115.7|116|115.55|1294
1608192300000|2020-12-17 08:05:00|115.95|115.65|115.9|115.6|116|115.7|115.85|115.6|15777
1608192310000|2020-12-17 08:05:10|115.85|115.55|116.1|115.75|116.15|115.75|115.55|115.45|14891
1608192320000|2020-12-17 08:05:20|115.9|115.8|115.9|115.65|116.3|115.9|115.9|115.6|34814
1608192330000|2020-12-17 08:05:30||115.7||115.6||115.7||115.55|2388
1608192340000|2020-12-17 08:05:40|115.95|115.65|116|115.7|116|115.7|115.95|115.65|36229
1608192350000|2020-12-17 08:05:50|116.1|115.75|116.05|115.75|116.2|115.8|116.05|115.75|6641
1608192360000|2020-12-17 08:06:00|116|115.7|115.8|115.6|116.1|115.7|115.8|115.6|1586
1608192370000|2020-12-17 08:06:10|115.75|115.45|115.7|115.4|115.75|115.45|115.7|115.35|3809
1608192380000|2020-12-17 08:06:20|115.75|115.45|115.85|115.6|116|115.6|115.75|115.45|28873
1608192390000|2020-12-17 08:06:30||115.65||115.7||115.7||115.65|10655
1608192400000|2020-12-17 08:06:40|116|115.75|115.9|115.6|116.05|115.8|115.9|115.6|19171
1608192410000|2020-12-17 08:06:50||115.65||115.7||115.7||115.65|0
1608192420000|2020-12-17 08:07:00|116.05|115.75|115.8|115.7|116.15|115.75|115.8|115.7|17763
1608192430000|2020-12-17 08:07:10|115.75|115.6|115.6|115.4|115.75|115.6|115.6|115.4|8956
1608192440000|2020-12-17 08:07:20|115.55|115.25|115.55|115.3|115.6|115.3|115.45|115.25|17090
1608192450000|2020-12-17 08:07:30|115.5|115.25|115.45|115.25|115.5|115.25|115.45|115.25|6020
1608192460000|2020-12-17 08:07:40|115.4|115.2|115.4|115.1|115.4|115.2|115.4|115.1|9957
1608192470000|2020-12-17 08:07:50|115.35|115.15|115.55|115.35|115.7|115.35|115.3|115.15|191877
1608192480000|2020-12-17 08:08:00|115.5|115.3|115.5|115.2|115.5|115.3|115.5|115.2|2599
1608192490000|2020-12-17 08:08:10|115.4|115.15|115.75|115.5|115.85|115.5|115.1|115|146912
1608192500000|2020-12-17 08:08:20|115.4|115.45|115.7|115.5|115.75|115.5|115.4|115.35|50664
1608192510000|2020-12-17 08:08:30|115.75|115.55|115.75|115.55|115.75|115.55|115.75|115.55|0
1608192520000|2020-12-17 08:08:40|115.8||115.85||115.85||115.8||19709
1608192530000|2020-12-17 08:08:50|115.9|115.6|115.95|115.75|116|115.75|115.9|115.6|15881
1608192540000|2020-12-17 08:09:00|116|115.8|115.85|115.7|116.05|115.8|115.85|115.7|43153
1608192550000|2020-12-17 08:09:10|115.95|115.75|116.2|115.9|116.25|115.9|115.95|115.75|8910
1608192560000|2020-12-17 08:09:20|116.25|115.95|116.6|116.25|116.65|116.25|116.1|115.9|39305
1608192570000|2020-12-17 08:09:30|116.5||116.5||116.5||116.5||16665
1608192580000|2020-12-17 08:09:40|116.6|116.2|116.5|116.25|116.7|116.25|116.3|116.2|36793
1608192590000|2020-12-17 08:09:50|116.55|116.3|116.5|116.3|116.55|116.3|116.5|116.3|45508
1608192600000|2020-12-17 08:10:00|116.45|116.2|116.4|116.05|116.45|116.2|116.4|116.05|4223
1608192610000|2020-12-17 08:10:10|116.35|116|115.85|115.6|116.35|116|115.85|115.6|19993
1608192620000|2020-12-17 08:10:20|115.8|115.55|115.75|115.55|115.85|115.6|115.75|115.5|3644
1608192630000|2020-12-17 08:10:30|115.7|115.45|115.55|115.25|115.7|115.45|115.55|115.25|19834
1608192640000|2020-12-17 08:10:40|115.5|115.2|115.2|115|115.5|115.2|115.2|115|27588
1608192650000|2020-12-17 08:10:50|115.15|114.95|114.95|114.8|115.15|115|114.9|114.8|49243
1608192660000|2020-12-17 08:11:00|114.9||114.95||114.95||114.9||7244
1608192670000|2020-12-17 08:11:10|115|114.85|115.45|115.1|115.5|115.1|114.95|114.85|18376
1608192690000|2020-12-17 08:11:30|115.4||115.35||115.4||115.35||1827
1608192700000|2020-12-17 08:11:40|115.25|115.05|115.15|114.85|115.35|115.05|115.05|114.8|11613
1608192710000|2020-12-17 08:11:50|115.05|114.8|115.1|114.85|115.15|114.85|115.05|114.8|3651
1608192720000|2020-12-17 08:12:00|115.05|114.8|114.65|114.5|115.05|114.8|114.65|114.5|38044
1608192730000|2020-12-17 08:12:10|114.6|114.45|114.6|114.35|114.65|114.45|114.45|114.2|14608
1608192740000|2020-12-17 08:12:20|114.7|114.45|114.6|114.45|114.7|114.55|114.4|114.3|92934
1608192750000|2020-12-17 08:12:30|||||||||5154
1608192760000|2020-12-17 08:12:40||114.55||114.55||114.55||114.55|6250
1608192770000|2020-12-17 08:12:50|114.55|114.5|114.4|114.15|114.55|114.5|114.4|114.1|16805
1608192780000|2020-12-17 08:13:00|114.35|114.1|114.3|114.1|114.35|114.15|114.25|114.1|5424
1608192790000|2020-12-17 08:13:10|114.25|114.05|114.25|114.1|114.25|114.1|114.25|114|45808
1608192800000|2020-12-17 08:13:20|114.2|114|114.3|114.2|114.35|114.2|114.15|114|16338
1608192810000|2020-12-17 08:13:30|114.2|114.1|114.2|114.05|114.2|114.1|114.2|114.05|237
1608192820000|2020-12-17 08:13:40|114.3|114.1|114.3|114.1|114.3|114.15|114.2|114.05|13901
1608192830000|2020-12-17 08:13:50|||||||||8472
1608192840000|2020-12-17 08:14:00|114.35|114.15|114.45|114.25|114.5|114.3|114.35|114.15|14528
1608192850000|2020-12-17 08:14:10|114.4|114.2|114.4|114.15|114.4|114.2|114.4|114.15|14558
1608192860000|2020-12-17 08:14:20|||||||||4250
1608192870000|2020-12-17 08:14:30||114.2||114.2||114.2||114.2|4308
1608192880000|2020-12-17 08:14:40|||||||||1643
1608192900000|2020-12-17 08:15:00|114.35|114.15|114.15|114.05|114.35|114.15|114.15|114.05|15131
1608192910000|2020-12-17 08:15:10|114.25|114.1|114.25|114.1|114.25|114.1|114.2|114.05|9641
1608192920000|2020-12-17 08:15:20|114.3|114.15|114.45|114.35|114.6|114.35|114.3|114.15|20840
1608192930000|2020-12-17 08:15:30|114.4|114.3|114.5|114.3|114.5|114.3|114.4|114.25|17632
1608192940000|2020-12-17 08:15:40|114.45|114.25|114.45|114.25|114.45|114.25|114.45|114.25|50
1608192950000|2020-12-17 08:15:50|114.5|114.3|114.55|114.3|114.55|114.3|114.5|114.3|4179
1608192960000|2020-12-17 08:16:00|114.6|114.4|114.65|114.45|114.65|114.45|114.6|114.4|26235
1608192970000|2020-12-17 08:16:10||114.5||114.55||114.55||114.5|2446
1608192980000|2020-12-17 08:16:20|114.75|114.6|114.8|114.6|114.95|114.65|114.75|114.55|5184
1608192990000|2020-12-17 08:16:30|||||||||89100
1608193000000|2020-12-17 08:16:40|114.6|114.55|114.5|114.3|114.75|114.6|114.5|114.3|45656
1608193010000|2020-12-17 08:16:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|1168
1608193020000|2020-12-17 08:17:00|114.55|114.4|114.7|114.5|114.75|114.5|114.55|114.4|9938
1608193030000|2020-12-17 08:17:10|114.65|114.45|114.55|114.35|114.65|114.45|114.55|114.35|1540
1608193040000|2020-12-17 08:17:20|114.6|114.4|114.6|114.5|114.75|114.5|114.6|114.4|2212
1608193050000|2020-12-17 08:17:30|||||||||8969
1608193060000|2020-12-17 08:17:40|114.55|114.4|114.5|114.35|114.55|114.4|114.5|114.35|10251
1608193090000|2020-12-17 08:18:10|114.55|114.4|114.45|114.3|114.6|114.4|114.45|114.3|25782
1608193100000|2020-12-17 08:18:20|114.5||114.5||114.55||114.5||12361
1608193110000|2020-12-17 08:18:30|114.55|114.35|114.7|114.5|114.75|114.5|114.55|114.35|6399
1608193120000|2020-12-17 08:18:40|114.65||114.6||114.65||114.6||5523
1608193130000|2020-12-17 08:18:50|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|25024
1608193140000|2020-12-17 08:19:00|114.6|114.4|114.55|114.35|114.6|114.4|114.55|114.35|2927
1608193150000|2020-12-17 08:19:10|||||||||3581
1608193160000|2020-12-17 08:19:20|114.5|114.3|114.4|114.3|114.5|114.3|114.4|114.3|6608
1608193170000|2020-12-17 08:19:30|||||||||107
1608193180000|2020-12-17 08:19:40|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|6660
1608193190000|2020-12-17 08:19:50|114.3|114.2|114.3|114.2|114.4|114.2|114.3|114.2|36220
1608193200000|2020-12-17 08:20:00|114.35|114.25|114.3|114.2|114.4|114.25|114.3|114.15|7816
1608193210000|2020-12-17 08:20:10|114.4|114.25|114.4|114.2|114.4|114.25|114.4|114.2|3495
1608193220000|2020-12-17 08:20:20|114.15|114.15|114.35|114.15|114.35|114.15|114.15|114.05|35782
1608193240000|2020-12-17 08:20:40|114.3||114.2||114.3||114.2||5899
1608193250000|2020-12-17 08:20:50|114.15|114.1|114.1|114|114.15|114.15|114.1|114|2893
1608193260000|2020-12-17 08:21:00|114.05|113.95|113.8|113.65|114.1|113.95|113.8|113.65|42152
1608193270000|2020-12-17 08:21:10|113.75|113.6|113.7|113.5|113.8|113.7|113.5|113.45|59397
1608193280000|2020-12-17 08:21:20|113.65|113.55|113.55|113.4|113.7|113.6|113.5|113.4|25372
1608193290000|2020-12-17 08:21:30|||||||||20846
1608193300000|2020-12-17 08:21:40|113.5|113.45|113.6|113.45|113.6|113.45|113.5|113.4|40040
1608193320000|2020-12-17 08:22:00|113.55|113.4|113.5|113.4|113.55|113.4|113.5|113.4|7627
1608193330000|2020-12-17 08:22:10|113.55|113.45|113.6|113.45|113.6|113.5|113.55|113.45|29747
1608193340000|2020-12-17 08:22:20|113.7|113.55|113.75|113.6|113.75|113.6|113.7|113.55|28562
1608193350000|2020-12-17 08:22:30|113.65||113.75||113.75||113.65||19055
1608193360000|2020-12-17 08:22:40|113.85|113.65|113.9|113.75|114|113.75|113.85|113.65|16768
1608193370000|2020-12-17 08:22:50|113.85|113.7|114.1|113.9|114.15|113.9|113.8|113.6|37459
1608193380000|2020-12-17 08:23:00|114.15|113.95|114.1|113.95|114.15|114|114.1|113.95|7633
1608193390000|2020-12-17 08:23:10|114.05|113.9|114.1|113.9|114.15|113.95|114|113.85|11419
1608193400000|2020-12-17 08:23:20|114.15|113.95|114.25|114|114.25|114|114.15|113.95|11705
1608193410000|2020-12-17 08:23:30|114.3|114.1|114.25|114.1|114.4|114.2|114.25|114.1|6546
1608193420000|2020-12-17 08:23:40||114.15||114.1||114.15||114.1|0
1608193430000|2020-12-17 08:23:50|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|11140
1608193440000|2020-12-17 08:24:00|114.15|114.05|114.05|113.9|114.15|114.05|114|113.9|42374
1608193450000|2020-12-17 08:24:10|114||114||114||114||20
1608193460000|2020-12-17 08:24:20|114.05|113.95|114.2|113.95|114.25|114.1|114.05|113.95|22392
1608193470000|2020-12-17 08:24:30|114.25|114|114.25|114.05|114.25|114.05|114.25|114|18967
1608193480000|2020-12-17 08:24:40|114.2|114|114.15|114.1|114.2|114.1|114.15|114|3738
1608193490000|2020-12-17 08:24:50|114.25|114|114.25|114.1|114.25|114.1|114.25|114|4467
1608193500000|2020-12-17 08:25:00|114.2|114.05|113.95|113.75|114.2|114.05|113.85|113.75|25871
1608193510000|2020-12-17 08:25:10|113.9|113.7|113.75|113.6|113.9|113.7|113.7|113.55|31408
1608193520000|2020-12-17 08:25:20|113.7|113.55|113.75|113.6|113.75|113.6|113.55|113.45|33140
1608193530000|2020-12-17 08:25:30|113.7|113.55|113.6|113.4|113.7|113.6|113.6|113.4|10477
1608193540000|2020-12-17 08:25:40|113.7|113.45|113.65|113.5|113.75|113.7|113.6|113.45|22020
1608193550000|2020-12-17 08:25:50|113.6|113.4|113.5|113.4|113.6|113.4|113.5|113.4|24601
1608193560000|2020-12-17 08:26:00|113.55|113.45|113.95|113.8|114|113.85|113.55|113.4|33538
1608193570000|2020-12-17 08:26:10||113.75||113.8||113.8||113.75|10
1608193580000|2020-12-17 08:26:20|113.9|113.85|114.4|114.25|114.5|114.4|113.9|113.85|124395
1608193590000|2020-12-17 08:26:30|114.35|114.2|114.35|114.3|114.4|114.35|114.3|114.15|22556
1608193600000|2020-12-17 08:26:40|114.4|114.25|114.35|114.15|114.45|114.3|114.35|114.15|3943
1608193610000|2020-12-17 08:26:50|114.3|114.1|114.15|114|114.3|114.1|114|113.85|17301
1608193620000|2020-12-17 08:27:00|114.2|114.1|114.2|114.05|114.5|114.2|114.2|114|18742
1608193630000|2020-12-17 08:27:10|114.15|114|114.2|114.1|114.3|114.15|114.15|113.9|8511
1608193640000|2020-12-17 08:27:20|114.15|114|114.2|114.05|114.2|114.05|114.1|113.9|16108
1608193650000|2020-12-17 08:27:30||114.1||114.05||114.1||114.05|1500
1608193670000|2020-12-17 08:27:50||114.1||114.1||114.1||114.1|0
1608193680000|2020-12-17 08:28:00|114.15|114.05|114.05|113.9|114.15|114.05|114.05|113.85|8902
1608193690000|2020-12-17 08:28:10|114|113.8|113.95|113.75|114|113.8|113.9|113.75|2574
1608193700000|2020-12-17 08:28:20|113.9||113.85||113.9||113.85||5326
1608193710000|2020-12-17 08:28:30|113.8|113.65|113.75|113.6|113.85|113.65|113.75|113.6|22228
1608193720000|2020-12-17 08:28:40|113.7|113.55|113.65|113.5|113.7|113.55|113.65|113.5|6205
1608193730000|2020-12-17 08:28:50|113.6|113.45|113.5|113.35|113.6|113.45|113.4|113.35|114675
1608193740000|2020-12-17 08:29:00|113.45|113.3|113.45|113.3|113.45|113.3|113.25|113.15|53979
1608193750000|2020-12-17 08:29:10|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|24713
1608193760000|2020-12-17 08:29:20|113.3|113.2|113.35|113.2|113.35|113.3|113.3|113.2|31716
1608193770000|2020-12-17 08:29:30|||||||||3420
1608193780000|2020-12-17 08:29:40|113.3|113.15|113.35|113.2|113.35|113.2|113.2|113.15|29620
1608193790000|2020-12-17 08:29:50|113.4||113.4||113.4||113.4||13567
1608193800000|2020-12-17 08:30:00|113.3|113.25|113.55|113.4|113.6|113.5|113.3|113.25|84354
1608193810000|2020-12-17 08:30:10|113.45|113.35|113.5|113.3|113.55|113.35|113.45|113.3|64195
1608193820000|2020-12-17 08:30:20|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.3|440
1608193830000|2020-12-17 08:30:30|113.55|113.45|113.5|113.3|113.8|113.6|113.45|113.3|51424
1608193840000|2020-12-17 08:30:40|113.55|113.35|113.45|113.3|113.6|113.4|113.45|113.3|2020
1608193850000|2020-12-17 08:30:50|113.55|113.35|113.45|113.3|113.6|113.4|113.45|113.3|25041
1608193860000|2020-12-17 08:31:00|||||||||56544
1608193870000|2020-12-17 08:31:10|113.35|113.25|113.55|113.4|113.55|113.4|113.3|113.25|12668
1608193880000|2020-12-17 08:31:20|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|0
1608193890000|2020-12-17 08:31:30|113.45|113.35|113.5|113.4|113.55|113.45|113.45|113.35|46344
1608193900000|2020-12-17 08:31:40|113.45|113.35|113.4|113.3|113.5|113.45|113.4|113.3|22429
1608193910000|2020-12-17 08:31:50|113.45|113.35|113.5|113.35|113.5|113.35|113.45|113.35|4347
1608193920000|2020-12-17 08:32:00|113.55|113.4|113.5|113.35|113.75|113.55|113.5|113.3|28837
1608193930000|2020-12-17 08:32:10|113.45|113.3|113.3|113.2|113.45|113.3|113.3|113.2|1939
1608193940000|2020-12-17 08:32:20|113.25|113.15|113.75|113.55|113.75|113.55|113.25|113.1|55504
1608193950000|2020-12-17 08:32:30|113.7|113.5|113.55|113.4|113.7|113.5|113.55|113.35|9976
1608193960000|2020-12-17 08:32:40|||||||||3599
1608193970000|2020-12-17 08:32:50|113.6|113.45|113.95|113.7|113.95|113.85|113.55|113.45|36838
1608193980000|2020-12-17 08:33:00|113.9|113.65|113.75|113.5|113.9|113.65|113.75|113.5|58595
1608193990000|2020-12-17 08:33:10|113.7|113.55|113.5|113.35|113.7|113.6|113.45|113.35|22444
1608194000000|2020-12-17 08:33:20|113.45|113.3|113.35|113.2|113.45|113.3|113.35|113.2|25538
1608194010000|2020-12-17 08:33:30|113.4|113.25|113.35|113.2|113.45|113.3|113.35|113.2|14695
1608194020000|2020-12-17 08:33:40|113.4|113.3|113.4|113.3|113.45|113.35|113.4|113.25|21377
1608194030000|2020-12-17 08:33:50|113.45|113.35|113.35|113.3|113.45|113.35|113.35|113.3|8616
1608194040000|2020-12-17 08:34:00|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|12831
1608194050000|2020-12-17 08:34:10|113.3|113.2|113.3|113.2|113.35|113.2|113.3|113.2|14037
1608194060000|2020-12-17 08:34:20|113.25|113.15|113.5|113.3|113.55|113.3|113.2|113.1|55642
1608194070000|2020-12-17 08:34:30|113.55|113.35|113.4|113.25|113.55|113.35|113.4|113.2|11361
1608194080000|2020-12-17 08:34:40|113.45|113.3|113.55|113.4|113.7|113.45|113.45|113.3|15844
1608194090000|2020-12-17 08:34:50||113.45||113.4||113.45||113.4|30
1608194100000|2020-12-17 08:35:00|113.5|113.35|113.6|113.35|113.6|113.45|113.45|113.3|19652
1608194110000|2020-12-17 08:35:10||113.4||113.5||113.5||113.4|1348
1608194120000|2020-12-17 08:35:20|113.65|113.55|113.85|113.65|113.85|113.65|113.65|113.55|20773
1608194130000|2020-12-17 08:35:30|113.9|113.7|114.25|114.1|114.25|114.1|113.9|113.7|109075
1608194140000|2020-12-17 08:35:40|114.2|114.05|114|113.85|114.2|114.05|114|113.8|44614
1608194150000|2020-12-17 08:35:50|113.95|113.8|113.95|113.8|113.95|113.8|113.95|113.8|8756
1608194160000|2020-12-17 08:36:00|113.9|113.75|113.7|113.55|113.95|113.75|113.7|113.55|7769
1608194170000|2020-12-17 08:36:10|113.65|113.6|113.9|113.75|113.95|113.8|113.55|113.4|131490
1608194180000|2020-12-17 08:36:20|113.8|113.7|113.8|113.65|113.85|113.75|113.75|113.6|35944
1608194190000|2020-12-17 08:36:30|113.85|113.7|114.2|114.05|114.2|114.05|113.8|113.7|29005
1608194200000|2020-12-17 08:36:40|114.25|114.1|114.25|114.05|114.3|114.1|114.25|114.05|97
1608194210000|2020-12-17 08:36:50|114.2|114|114|113.85|114.2|114|114|113.85|9169
1608194220000|2020-12-17 08:37:00|114.05|113.9|114.1|113.9|114.15|113.95|114.05|113.9|16512
1608194230000|2020-12-17 08:37:10|114.05|113.85|114|113.85|114.05|113.85|114|113.8|604
1608194240000|2020-12-17 08:37:20|||||||||14038
1608194250000|2020-12-17 08:37:30|||||||||28069
1608194260000|2020-12-17 08:37:40|114.05|113.9|114.3|114.15|114.4|114.2|114.05|113.9|61180
1608194270000|2020-12-17 08:37:50|114.25|114.1|114.25|114.05|114.25|114.1|114.2|114|5186
1608194280000|2020-12-17 08:38:00||114.1||114.15||114.15||114.1|102
1608194300000|2020-12-17 08:38:20|114.2|114.05|114.2|114.05|114.25|114.05|114.2|114.05|1841
1608194310000|2020-12-17 08:38:30|114.15|114|113.95|113.75|114.15|114.05|113.95|113.75|18286
1608194320000|2020-12-17 08:38:40|113.9|113.7|113.9|113.75|113.9|113.75|113.9|113.7|10081
1608194330000|2020-12-17 08:38:50|113.95|113.8|113.95|113.85|114|113.85|113.95|113.8|23958
1608194340000|2020-12-17 08:39:00|113.9|113.8|113.85|113.7|113.95|113.9|113.85|113.7|10654
1608194350000|2020-12-17 08:39:10||113.75||113.75||113.75||113.75|0
1608194360000|2020-12-17 08:39:20|113.9|113.8|113.9|113.75|113.9|113.85|113.85|113.75|19725
1608194380000|2020-12-17 08:39:40|113.85|113.7|113.8|113.7|113.9|113.7|113.8|113.7|4022
1608194390000|2020-12-17 08:39:50|113.75|113.65|113.75|113.55|113.75|113.65|113.75|113.55|3779
1608194400000|2020-12-17 08:40:00|113.7|113.6|113.8|113.65|113.95|113.8|113.7|113.6|13196
1608194430000|2020-12-17 08:40:30|113.85|113.75|113.95|113.8|113.95|113.85|113.85|113.75|23501
1608194440000|2020-12-17 08:40:40|114.05|113.85|114.05|113.9|114.05|114|114|113.85|5847
1608194450000|2020-12-17 08:40:50|114|113.85|114|113.8|114|113.85|114|113.8|0
1608194460000|2020-12-17 08:41:00|113.95|113.75|113.85|113.75|113.95|113.8|113.85|113.75|3821
1608194470000|2020-12-17 08:41:10|113.9|113.8|113.95|113.8|113.95|113.85|113.85|113.8|17485
1608194480000|2020-12-17 08:41:20|114|113.9|114|113.9|114.05|113.95|114|113.9|7099
1608194490000|2020-12-17 08:41:30|113.95|113.85|113.9|113.75|113.95|113.85|113.9|113.75|1683
1608194500000|2020-12-17 08:41:40|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.75|101
1608194510000|2020-12-17 08:41:50|||||||||9407
1608194520000|2020-12-17 08:42:00|113.8|113.7|113.75|113.65|113.8|113.7|113.7|113.6|14733
1608194530000|2020-12-17 08:42:10|113.8|113.7|113.8|113.7|113.9|113.7|113.8|113.7|5549
1608194550000|2020-12-17 08:42:30|113.9|113.65|113.8|113.65|113.9|113.75|113.8|113.65|4953
1608194560000|2020-12-17 08:42:40|113.75|113.7|113.9|113.7|113.9|113.75|113.75|113.7|3280
1608194570000|2020-12-17 08:42:50|113.95|113.75|113.95|113.8|114|113.8|113.95|113.75|0
1608194580000|2020-12-17 08:43:00|113.9|113.75|113.85|113.75|113.95|113.75|113.85|113.75|8617
1608194590000|2020-12-17 08:43:10||113.7||113.7||113.7||113.7|0
1608194600000|2020-12-17 08:43:20|113.8||113.8||113.8||113.8||15277
1608194610000|2020-12-17 08:43:30|||||||||2196
1608194620000|2020-12-17 08:43:40|113.9|113.75|113.9|113.8|113.9|113.8|113.9|113.75|15733
1608194640000|2020-12-17 08:44:00|113.95|113.85|114.05|113.9|114.1|113.9|113.95|113.8|2076
1608194650000|2020-12-17 08:44:10|||||||||103
1608194660000|2020-12-17 08:44:20|114.1||114.1||114.1||114.1||296
1608194670000|2020-12-17 08:44:30|||||||||4881
1608194700000|2020-12-17 08:45:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|1500
1608194710000|2020-12-17 08:45:10|114.1|114|114.05|113.85|114.1|114|113.95|113.85|33128
1608194720000|2020-12-17 08:45:20|114|113.9|113.8|113.7|114.05|113.9|113.8|113.7|12952
1608194730000|2020-12-17 08:45:30|113.75|113.65|113.75|113.6|113.8|113.65|113.7|113.6|6023
1608194740000|2020-12-17 08:45:40||113.7||113.6||113.7||113.6|23
1608194750000|2020-12-17 08:45:50||113.65||113.65||113.65||113.65|40
1608194770000|2020-12-17 08:46:10|113.7||113.75||113.75||113.7||2009
1608194780000|2020-12-17 08:46:20|113.7|113.6|113.6|113.55|113.7|113.65|113.6|113.5|24605
1608194790000|2020-12-17 08:46:30|113.55|113.5|113.55|113.45|113.55|113.5|113.45|113.35|167112
1608194800000|2020-12-17 08:46:40|113.6|113.5|113.6|113.5|113.65|113.6|113.6|113.5|20697
1608194840000|2020-12-17 08:47:20|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.35|4892
1608194850000|2020-12-17 08:47:30|113.5|113.45|113.55|113.4|113.6|113.55|113.5|113.35|9444
1608194860000|2020-12-17 08:47:40|113.5|113.45|113.55|113.4|113.55|113.45|113.5|113.4|2401
1608194890000|2020-12-17 08:48:10|||||||||493
1608194900000|2020-12-17 08:48:20|||||||||1749
1608194910000|2020-12-17 08:48:30|113.6|113.45|113.65|113.5|113.75|113.65|113.6|113.45|41071
1608194920000|2020-12-17 08:48:40|113.6|113.45|113.55|113.35|113.6|113.45|113.55|113.35|12664
1608194930000|2020-12-17 08:48:50|113.6|113.4|113.65|113.5|113.65|113.5|113.6|113.4|8872
1608194940000|2020-12-17 08:49:00|113.6||113.6||113.6||113.6||0
1608194960000|2020-12-17 08:49:20|113.55|113.45|113.6|113.45|113.6|113.45|113.5|113.4|9930
1608194970000|2020-12-17 08:49:30|113.55|113.5|113.55|113.4|113.55|113.5|113.5|113.35|24080
1608194980000|2020-12-17 08:49:40|113.6|113.45|113.75|113.6|113.8|113.65|113.6|113.45|30101
1608195010000|2020-12-17 08:50:10|113.8|113.65|113.75|113.6|113.85|113.7|113.75|113.6|10306
1608195040000|2020-12-17 08:50:40|113.8|113.65|113.8|113.7|113.8|113.75|113.8|113.65|11873
1608195050000|2020-12-17 08:50:50|||||||||4796
1608195060000|2020-12-17 08:51:00|113.75|113.75|113.75|113.6|113.8|113.75|113.75|113.6|66322
1608195070000|2020-12-17 08:51:10|113.8|113.65|113.8|113.7|113.8|113.7|113.75|113.65|13773
1608195080000|2020-12-17 08:51:20|||||||||8926
1608195090000|2020-12-17 08:51:30|113.85|113.75|113.9|113.7|113.95|113.8|113.85|113.7|11350
1608195110000|2020-12-17 08:51:50|113.95|113.75|114|113.8|114|113.8|113.95|113.75|3684
1608195120000|2020-12-17 08:52:00|113.95|113.75|113.8|113.7|113.95|113.8|113.8|113.7|10524
1608195130000|2020-12-17 08:52:10|113.75|113.65|113.55|113.4|113.8|113.7|113.55|113.4|17618
1608195140000|2020-12-17 08:52:20|113.5|113.35|113.65|113.5|113.65|113.55|113.5|113.35|37270
1608195150000|2020-12-17 08:52:30||113.45||113.45||113.45||113.45|11744
1608195160000|2020-12-17 08:52:40|113.6|113.4|113.55|113.4|113.6|113.4|113.55|113.4|4374
1608195170000|2020-12-17 08:52:50|||||||||90
1608195190000|2020-12-17 08:53:10|113.5|113.45|113.65|113.55|113.7|113.55|113.5|113.45|7981
1608195200000|2020-12-17 08:53:20|113.7|113.6|113.7|113.55|113.85|113.7|113.7|113.55|11217
1608195210000|2020-12-17 08:53:30|113.65||113.6||113.65||113.6||4830
1608195220000|2020-12-17 08:53:40|113.65|113.6|113.7|113.55|113.7|113.6|113.65|113.55|18603
1608195230000|2020-12-17 08:53:50|113.75|113.6|113.75|113.6|113.75|113.6|113.75|113.6|2605
1608195240000|2020-12-17 08:54:00|113.7||113.7||113.7||113.7||905
1608195260000|2020-12-17 08:54:20|113.75|113.65|113.85|113.65|113.85|113.65|113.75|113.65|2852
1608195280000|2020-12-17 08:54:40|113.8|113.6|113.75|113.6|113.8|113.6|113.75|113.6|10188
1608195290000|2020-12-17 08:54:50|||||||||41342
1608195300000|2020-12-17 08:55:00|113.7||113.7||113.7||113.7||293
1608195320000|2020-12-17 08:55:20|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|3227
1608195330000|2020-12-17 08:55:30|||||||||5241
1608195340000|2020-12-17 08:55:40|113.75|113.6|113.85|113.7|113.85|113.75|113.75|113.6|1946
1608195350000|2020-12-17 08:55:50||113.75||113.75||113.8||113.75|400
1608195360000|2020-12-17 08:56:00|||||||||8731
1608195370000|2020-12-17 08:56:10|||||||||1005
1608195380000|2020-12-17 08:56:20|113.8|113.7|113.6|113.5|113.8|113.7|113.55|113.5|37610
1608195390000|2020-12-17 08:56:30|113.55|113.45|113.5|113.45|113.55|113.45|113.5|113.45|4864
1608195400000|2020-12-17 08:56:40|113.45|113.4|113.5|113.4|113.5|113.45|113.45|113.4|5978
1608195410000|2020-12-17 08:56:50|||||||||47672
1608195420000|2020-12-17 08:57:00|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.45|55898
1608195430000|2020-12-17 08:57:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|753
1608195440000|2020-12-17 08:57:20|113.45|113.35|113.4|113.3|113.45|113.35|113.4|113.3|7886
1608195460000|2020-12-17 08:57:40|113.45|113.35|113.5|113.35|113.55|113.35|113.45|113.35|15041
1608195470000|2020-12-17 08:57:50|||||||||5248
1608195480000|2020-12-17 08:58:00|113.55|113.45|113.65|113.5|113.65|113.5|113.55|113.45|31285
1608195490000|2020-12-17 08:58:10|||||||||6000
1608195510000|2020-12-17 08:58:30|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.45|27883
1608195530000|2020-12-17 08:58:50|||||||||1000
1608195540000|2020-12-17 08:59:00|113.65|113.5|113.7|113.55|113.7|113.55|113.65|113.5|25223
1608195550000|2020-12-17 08:59:10|113.65||113.7||113.7||113.65||3491
1608195560000|2020-12-17 08:59:20|||||||||16763
1608195570000|2020-12-17 08:59:30|113.65|113.6|113.6|113.5|113.75|113.6|113.6|113.5|9981
1608195580000|2020-12-17 08:59:40|||||||||164
1608195590000|2020-12-17 08:59:50|||||||||1307
1608195600000|2020-12-17 09:00:00|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.4|30006
1608195610000|2020-12-17 09:00:10|113.6|113.5|113.6|113.45|113.6|113.55|113.6|113.45|5800
1608195630000|2020-12-17 09:00:30||113.5||113.5||113.5||113.45|103
1608195650000|2020-12-17 09:00:50|113.65|113.55|113.8|113.7|113.8|113.7|113.65|113.5|10149
1608195660000|2020-12-17 09:01:00|113.85|113.75|113.9|113.8|113.9|113.85|113.8|113.75|15670
1608195670000|2020-12-17 09:01:10|113.95|113.85|113.95|113.85|113.95|113.9|113.9|113.85|16939
1608195680000|2020-12-17 09:01:20|114|113.9|114.05|113.95|114.05|113.95|114|113.85|13876
1608195690000|2020-12-17 09:01:30|114.1|114|114.2|114.1|114.2|114.15|114.05|114|23610
1608195700000|2020-12-17 09:01:40|114.25|114.15|114.4|114.3|114.4|114.3|114.25|114.15|25324
1608195710000|2020-12-17 09:01:50|114.45|114.35|114.5|114.45|114.55|114.5|114.45|114.35|128496
1608195720000|2020-12-17 09:02:00|114.55|114.4|114.55|114.45|114.55|114.5|114.55|114.4|1661
1608195740000|2020-12-17 09:02:20|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|8455
1608195750000|2020-12-17 09:02:30|114.5|114.4|114.5|114.45|114.55|114.45|114.45|114.4|48439
1608195760000|2020-12-17 09:02:40|||||||||10000
1608195770000|2020-12-17 09:02:50|114.55|114.5|114.55|114.5|114.6|114.5|114.55|114.45|25295
1608195780000|2020-12-17 09:03:00|114.6||114.6||114.6||114.6||7361
1608195790000|2020-12-17 09:03:10|114.55||114.6||114.6||114.55||500
1608195800000|2020-12-17 09:03:20|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|17346
1608195810000|2020-12-17 09:03:30|114.7|114.6|114.7|114.6|114.7|114.65|114.65|114.55|18059
1608195820000|2020-12-17 09:03:40|114.75|114.65|114.85|114.75|114.9|114.75|114.75|114.65|12643
1608195830000|2020-12-17 09:03:50|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|2000
1608195840000|2020-12-17 09:04:00|114.95|114.85|115.05|114.95|115.05|114.95|114.95|114.85|22573
1608195850000|2020-12-17 09:04:10|115.1|115|115.05|115|115.1|115|115.05|114.95|17130
1608195860000|2020-12-17 09:04:20|115|114.95|114.8|114.75|115.05|115|114.8|114.75|74516
1608195870000|2020-12-17 09:04:30|114.75|114.7|114.7|114.6|114.75|114.7|114.65|114.55|20645
1608195880000|2020-12-17 09:04:40|114.65|114.55|114.6|114.5|114.65|114.6|114.6|114.5|20469
1608195890000|2020-12-17 09:04:50|114.55|114.55|114.55|114.45|114.55|114.55|114.5|114.35|30317
1608195900000|2020-12-17 09:05:00|114.5|114.5|114.65|114.55|114.65|114.6|114.5|114.45|23556
1608195940000|2020-12-17 09:05:40|114.6|114.5|114.35|114.2|114.6|114.5|114.35|114.2|22792
1608195960000|2020-12-17 09:06:00|114.3|114.15|114.3|114.15|114.3|114.15|114.3|114.15|10
1608195970000|2020-12-17 09:06:10|114.25|114.1|114.25|114.15|114.25|114.15|114.25|114.1|9981
1608195980000|2020-12-17 09:06:20|114.3|114.1|114.35|114.25|114.4|114.3|114.3|114.1|8581
1608195990000|2020-12-17 09:06:30|114.3|114.2|114.35|114.25|114.4|114.3|114.3|114.15|5427
1608196010000|2020-12-17 09:06:50|||||||||4379
1608196020000|2020-12-17 09:07:00|114.3|114.3|114.45|114.35|114.45|114.35|114.3|114.25|13256
1608196030000|2020-12-17 09:07:10|114.5|114.4|114.55|114.45|114.6|114.45|114.5|114.4|3987
1608196060000|2020-12-17 09:07:40|114.5|114.4|114.4|114.3|114.5|114.4|114.4|114.25|32702
1608196070000|2020-12-17 09:07:50|114.35|114.25|114.35|114.2|114.45|114.4|114.35|114.2|25001
1608196080000|2020-12-17 09:08:00|114.4|114.25|114.35|114.2|114.4|114.25|114.35|114.2|4855
1608196090000|2020-12-17 09:08:10|||||||||7000
1608196100000|2020-12-17 09:08:20|114.4|114.25|114.5|114.35|114.5|114.35|114.4|114.25|1999
1608196110000|2020-12-17 09:08:30|114.45|114.4|114.45|114.25|114.45|114.4|114.4|114.25|4352
1608196120000|2020-12-17 09:08:40|114.4||114.45||114.45||114.4||112
1608196130000|2020-12-17 09:08:50|114.4|114.2|114.3|114.2|114.4|114.2|114.3|114.2|0
1608196140000|2020-12-17 09:09:00||114.25||114.25||114.25||114.25|389
1608196150000|2020-12-17 09:09:10|114.4|114.3|114.4|114.3|114.5|114.3|114.35|114.3|5866
1608196160000|2020-12-17 09:09:20|114.45|114.35|114.45|114.35|114.5|114.4|114.45|114.35|2515
1608196170000|2020-12-17 09:09:30||114.3||114.3||114.3||114.3|2194
1608196180000|2020-12-17 09:09:40|114.5|114.35|114.4|114.35|114.5|114.35|114.4|114.35|0
1608196190000|2020-12-17 09:09:50|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|11665
1608196200000|2020-12-17 09:10:00|114.35|114.25|114.35|114.2|114.4|114.3|114.35|114.2|7039
1608196210000|2020-12-17 09:10:10||114.25||114.25||114.25||114.25|2057
1608196220000|2020-12-17 09:10:20|||||||||9692
1608196230000|2020-12-17 09:10:30|||||||||128
1608196250000|2020-12-17 09:10:50|114.3|114.3|114.25|114.15|114.3|114.3|114.2|114.15|12676
1608196260000|2020-12-17 09:11:00|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.05|15430
1608196270000|2020-12-17 09:11:10|114.2|114.05|114.15|114.05|114.25|114.1|114.15|114|1128
1608196280000|2020-12-17 09:11:20|114.1|114|114.2|114.05|114.2|114.05|114.1|114|4136
1608196290000|2020-12-17 09:11:30|114.25||114.25||114.25||114.25||2612
1608196300000|2020-12-17 09:11:40|114.3|114.1|114.3|114.15|114.3|114.15|114.25|114.1|192
1608196310000|2020-12-17 09:11:50|114.25||114.25||114.25||114.25||10
1608196350000|2020-12-17 09:12:30|114.2|114.2|114.25|114.15|114.25|114.2|114.2|114.15|11353
1608196360000|2020-12-17 09:12:40|||||||||1282
1608196400000|2020-12-17 09:13:20|||||||||3000
1608196410000|2020-12-17 09:13:30|114.2|114.1|114.2|114.05|114.25|114.15|114.15|114|8892
1608196420000|2020-12-17 09:13:40|114.15||114.15||114.15||114.15||3400
1608196440000|2020-12-17 09:14:00|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|8907
1608196460000|2020-12-17 09:14:20|114.1|114.1|114.05|113.9|114.1|114.1|114|113.9|12390
1608196470000|2020-12-17 09:14:30|114.1|113.95|114.1|113.95|114.15|114.05|114.1|113.95|17318
1608196480000|2020-12-17 09:14:40||114||114||114||114|0
1608196490000|2020-12-17 09:14:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2768
1608196500000|2020-12-17 09:15:00|114||114.1||114.1||114||8844
1608196510000|2020-12-17 09:15:10||114||113.95||114||113.95|0
1608196520000|2020-12-17 09:15:20||114||114||114||114|70
1608196530000|2020-12-17 09:15:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|0
1608196540000|2020-12-17 09:15:40|114.1|114|114.15|114|114.2|114.1|114.05|114|4478
1608196550000|2020-12-17 09:15:50|114.1|113.95|114.05|113.95|114.1|113.95|114.05|113.95|2013
1608196560000|2020-12-17 09:16:00|||||||||9798
1608196570000|2020-12-17 09:16:10|114.1|114|114.1|113.95|114.1|114|114.1|113.95|54
1608196580000|2020-12-17 09:16:20|114.05|114|114.05|113.95|114.05|114|114.05|113.95|74
1608196590000|2020-12-17 09:16:30|||||||||2019
1608196600000|2020-12-17 09:16:40|114|113.9|113.95|113.85|114|113.9|113.95|113.8|1183
1608196610000|2020-12-17 09:16:50|113.9|113.8|113.85|113.8|113.9|113.8|113.85|113.8|0
1608196620000|2020-12-17 09:17:00|113.9|113.85|114.05|113.85|114.05|113.9|113.9|113.8|14113
1608196650000|2020-12-17 09:17:30|114.1|113.9|114.05|114|114.15|114.05|114.05|113.9|13203
1608196660000|2020-12-17 09:17:40|114|113.95|114|113.9|114.05|114|114|113.9|3230
1608196670000|2020-12-17 09:17:50|113.95||113.95||113.95||113.95||13962
1608196680000|2020-12-17 09:18:00|113.9|113.85|113.8|113.65|113.9|113.85|113.8|113.65|34940
1608196690000|2020-12-17 09:18:10|113.75|113.6|113.75|113.65|113.75|113.65|113.75|113.6|874
1608196710000|2020-12-17 09:18:30||113.6||113.6||113.6||113.6|543
1608196720000|2020-12-17 09:18:40|113.8|113.65|113.8|113.7|113.85|113.8|113.8|113.65|32571
1608196730000|2020-12-17 09:18:50||113.65||113.65||113.65||113.65|10926
1608196740000|2020-12-17 09:19:00|113.75|113.6|113.7|113.6|113.75|113.6|113.7|113.6|555
1608196750000|2020-12-17 09:19:10|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|492
1608196770000|2020-12-17 09:19:30|113.75|113.65|113.8|113.65|113.85|113.75|113.75|113.65|3561
1608196790000|2020-12-17 09:19:50|||||||||29477
1608196810000|2020-12-17 09:20:10|113.85||113.8||113.85||113.8||104
1608196820000|2020-12-17 09:20:20|113.75|113.7|113.75|113.7|113.75|113.7|113.75|113.7|290
1608196830000|2020-12-17 09:20:30|113.8|113.75|113.95|113.85|114.05|114|113.8|113.7|75477
1608196840000|2020-12-17 09:20:40|113.9|113.8|113.75|113.7|113.9|113.8|113.7|113.6|17573
1608196850000|2020-12-17 09:20:50|113.7|113.65|113.7|113.6|113.7|113.65|113.7|113.6|625
1608196860000|2020-12-17 09:21:00|113.75|113.65|113.8|113.65|113.8|113.65|113.75|113.65|11028
1608196870000|2020-12-17 09:21:10|113.7|113.6|113.7|113.6|113.7|113.65|113.65|113.6|10154
1608196880000|2020-12-17 09:21:20|||||||||45440
1608196890000|2020-12-17 09:21:30|113.75|113.75|113.8|113.75|113.85|113.75|113.75|113.65|7678
1608196900000|2020-12-17 09:21:40|113.85|113.7|113.85|113.75|113.85|113.75|113.85|113.7|13921
1608196930000|2020-12-17 09:22:10|||||||||5120
1608196950000|2020-12-17 09:22:30|113.9|113.8|113.85|113.8|114|113.85|113.85|113.8|27860
1608196960000|2020-12-17 09:22:40|||||||||25100
1608196980000|2020-12-17 09:23:00|113.8|113.75|113.95|113.8|113.95|113.8|113.8|113.75|5725
1608196990000|2020-12-17 09:23:10|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|20
1608197020000|2020-12-17 09:23:40|113.8|113.8|113.85|113.75|113.85|113.8|113.8|113.75|29569
1608197050000|2020-12-17 09:24:10|113.8|113.7|113.8|113.65|113.8|113.75|113.75|113.65|10723
1608197060000|2020-12-17 09:24:20|113.75||113.7||113.75||113.7||0
1608197070000|2020-12-17 09:24:30|113.65|113.6|113.65|113.55|113.7|113.6|113.6|113.55|15570
1608197080000|2020-12-17 09:24:40|113.7|113.6|113.7|113.6|113.75|113.65|113.7|113.55|11210
1608197090000|2020-12-17 09:24:50|113.65||113.7||113.7||113.65||1181
1608197100000|2020-12-17 09:25:00|113.75|113.65|113.8|113.65|113.8|113.7|113.75|113.6|2005
1608197120000|2020-12-17 09:25:20|113.75|113.7|113.8|113.7|113.8|113.75|113.75|113.7|3312
1608197130000|2020-12-17 09:25:30|113.75|113.65|113.75|113.55|113.75|113.65|113.65|113.55|12197
1608197140000|2020-12-17 09:25:40|||||||||230
1608197150000|2020-12-17 09:25:50|113.7||113.65||113.7||113.65||0
1608197170000|2020-12-17 09:26:10|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.5|14510
1608197180000|2020-12-17 09:26:20|113.6|113.45|113.65|113.5|113.65|113.55|113.6|113.45|17963
1608197190000|2020-12-17 09:26:30|||||||||4371
1608197200000|2020-12-17 09:26:40|113.6|113.55|113.8|113.65|113.85|113.7|113.6|113.55|12305
1608197210000|2020-12-17 09:26:50|113.75||113.75||113.75||113.75||0
1608197230000|2020-12-17 09:27:10|113.7|113.6|113.75|113.6|113.75|113.6|113.7|113.6|800
1608197240000|2020-12-17 09:27:20|113.7|113.55|113.65|113.5|113.7|113.55|113.55|113.5|8569
1608197250000|2020-12-17 09:27:30|113.6|113.45|113.55|113.45|113.6|113.45|113.55|113.45|4771
1608197260000|2020-12-17 09:27:40|113.5|113.4|113.55|113.4|113.55|113.4|113.5|113.4|10449
1608197270000|2020-12-17 09:27:50|113.6|113.45|113.65|113.55|113.8|113.55|113.6|113.45|75142
1608197280000|2020-12-17 09:28:00|113.6|113.5|113.6|113.45|113.6|113.5|113.6|113.45|15023
1608197290000|2020-12-17 09:28:10|||||||||2179
1608197300000|2020-12-17 09:28:20|113.55|113.5|113.6|113.5|113.65|113.55|113.55|113.5|11992
1608197320000|2020-12-17 09:28:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|270
1608197330000|2020-12-17 09:28:50|||||||||448
1608197340000|2020-12-17 09:29:00||113.5||113.5||113.5||113.5|4400
1608197350000|2020-12-17 09:29:10|113.6||113.55||113.65||113.55||3
1608197360000|2020-12-17 09:29:20|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|6704
1608197390000|2020-12-17 09:29:50||113.5||113.5||113.5||113.5|1074
1608197410000|2020-12-17 09:30:10|113.6||113.6||113.6||113.55||14363
1608197420000|2020-12-17 09:30:20|113.55|113.55|113.5|113.4|113.65|113.55|113.45|113.35|41584
1608197430000|2020-12-17 09:30:30|||||||||8764
1608197440000|2020-12-17 09:30:40||113.35||113.35||113.35||113.35|22314
1608197450000|2020-12-17 09:30:50|113.45||113.45||113.45||113.45||264
1608197460000|2020-12-17 09:31:00|||||||||445
1608197480000|2020-12-17 09:31:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1337
1608197490000|2020-12-17 09:31:30|||||||||4379
1608197500000|2020-12-17 09:31:40|113.45|113.35|113.5|113.35|113.5|113.4|113.4|113.3|13610
1608197510000|2020-12-17 09:31:50|113.55|113.4|113.5|113.4|113.55|113.4|113.5|113.35|62000
1608197520000|2020-12-17 09:32:00|113.45||113.45||113.45||113.45||6084
1608197530000|2020-12-17 09:32:10|113.5|113.45|113.6|113.45|113.6|113.45|113.5|113.45|2262
1608197540000|2020-12-17 09:32:20|113.65|113.5|114.2|114.15|114.25|114.15|113.6|113.5|318820
1608197550000|2020-12-17 09:32:30|114.15|114.1|113.9|113.8|114.15|114.1|113.9|113.75|32682
1608197560000|2020-12-17 09:32:40|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|211
1608197570000|2020-12-17 09:32:50|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.6|20
1608197580000|2020-12-17 09:33:00|113.7|113.6|113.7|113.55|113.7|113.6|113.7|113.5|0
1608197600000|2020-12-17 09:33:20|113.65|113.5|113.45|113.4|113.65|113.5|113.45|113.4|79775
1608197610000|2020-12-17 09:33:30||113.35||113.35||113.35||113.3|10325
1608197620000|2020-12-17 09:33:40|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|15
1608197630000|2020-12-17 09:33:50|113.4|113.3|113.3|113.2|113.4|113.3|113.25|113.2|31389
1608197640000|2020-12-17 09:34:00|113.25|113.15|113.3|113.2|113.3|113.25|113.15|113.1|80222
1608197650000|2020-12-17 09:34:10|113.35|113.15|113.25|113.15|113.35|113.2|113.25|113.15|2587
1608197660000|2020-12-17 09:34:20|113.3|113.2|113.35|113.2|113.45|113.35|113.3|113.2|22510
1608197670000|2020-12-17 09:34:30||113.25||113.25||113.25||113.25|20038
1608197680000|2020-12-17 09:34:40|113.4||113.35||113.4||113.35||4751
1608197700000|2020-12-17 09:35:00|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.1|84384
1608197710000|2020-12-17 09:35:10|||||||||10000
1608197720000|2020-12-17 09:35:20|||||||||14515
1608197730000|2020-12-17 09:35:30|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113|18280
1608197740000|2020-12-17 09:35:40|113.2|113.1|113.25|113.15|113.25|113.2|113.2|113.1|32913
1608197750000|2020-12-17 09:35:50||113.2||113.2||113.2||113.2|80
1608197770000|2020-12-17 09:36:10|||||||||10000
1608197790000|2020-12-17 09:36:30|113.3|113.25|113.5|113.3|113.55|113.5|113.3|113.25|151354
1608197800000|2020-12-17 09:36:40|113.55|113.35|113.45|113.3|113.55|113.45|113.45|113.3|14543
1608197820000|2020-12-17 09:37:00|113.5|113.35|113.45|113.4|113.55|113.4|113.45|113.35|8051
1608197830000|2020-12-17 09:37:10||113.35||113.35||113.35||113.35|34
1608197840000|2020-12-17 09:37:20|113.4|113.3|113.3|113.2|113.45|113.35|113.25|113.2|41579
1608197860000|2020-12-17 09:37:40|113.25||113.25||113.25||113.25||1056
1608197870000|2020-12-17 09:37:50||113.15||113.1||113.15||113.1|10793
1608197880000|2020-12-17 09:38:00||113.15||113.1||113.15||113.1|0
1608197890000|2020-12-17 09:38:10||113.15||113.15||113.15||113.15|888
1608197900000|2020-12-17 09:38:20|113.2|113.1|113.25|113.15|113.25|113.15|113.15|113.1|3324
1608197920000|2020-12-17 09:38:40|||||||||1283
1608197930000|2020-12-17 09:38:50|113.2|113.2|113.25|113.2|113.3|113.2|113.2|113.15|1069
1608197940000|2020-12-17 09:39:00|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.2|7472
1608197970000|2020-12-17 09:39:30|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.15|3338
1608197980000|2020-12-17 09:39:40|113.25|113.15|113.2|113.1|113.25|113.2|113.2|113.1|2496
1608197990000|2020-12-17 09:39:50|113.25|113.15|113.3|113.25|113.3|113.25|113.25|113.15|18535
1608198000000|2020-12-17 09:40:00|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.1|7875
1608198010000|2020-12-17 09:40:10|113.3||113.3||113.3||113.3||0
1608198020000|2020-12-17 09:40:20|113.25|113.1|113.25|113.1|113.25|113.15|113.25|113.1|388
1608198040000|2020-12-17 09:40:40|113.2|113.15|113.15|113.05|113.2|113.15|113.15|113.05|28500
1608198050000|2020-12-17 09:40:50|113.2||113.15||113.2||113.15||0
1608198060000|2020-12-17 09:41:00|113.2|113.1|113.3|113.15|113.3|113.2|113.2|113.1|23864
1608198070000|2020-12-17 09:41:10|113.25||113.25||113.25||113.25||415
1608198080000|2020-12-17 09:41:20|||||||||874
1608198090000|2020-12-17 09:41:30|113.3|113.2|113.3|113.2|113.3|113.25|113.3|113.2|13334
1608198100000|2020-12-17 09:41:40|||||||||3066
1608198110000|2020-12-17 09:41:50|||||||||3000
1608198120000|2020-12-17 09:42:00|||||||||87691
1608198130000|2020-12-17 09:42:10|||||||||3050
1608198140000|2020-12-17 09:42:20|113.25|113.15|113.25|113.1|113.25|113.15|113.25|113.1|4763
1608198150000|2020-12-17 09:42:30|||||||||3045
1608198160000|2020-12-17 09:42:40|113.2|113.05|113.15|113.05|113.2|113.1|113.15|113.05|2224
1608198170000|2020-12-17 09:42:50|||||||||2032
1608198180000|2020-12-17 09:43:00|113.1|113|112.85|112.75|113.1|113|112.8|112.7|338036
1608198190000|2020-12-17 09:43:10|||||||||26415
1608198200000|2020-12-17 09:43:20|112.95|112.8|112.95|112.85|113|112.85|112.95|112.8|12636
1608198220000|2020-12-17 09:43:40|||||||||8500
1608198230000|2020-12-17 09:43:50|113|112.9|113.1|113|113.15|113.05|113|112.9|16666
1608198240000|2020-12-17 09:44:00|||||||||3364
1608198270000|2020-12-17 09:44:30|||||||||8752
1608198280000|2020-12-17 09:44:40|113.05|112.95|112.95|112.9|113.1|112.95|112.95|112.85|43074
1608198300000|2020-12-17 09:45:00|113|112.95|113.1|112.95|113.1|112.95|113|112.95|18359
1608198310000|2020-12-17 09:45:10|113.15|113|113.1|113|113.15|113|113.1|113|0
1608198320000|2020-12-17 09:45:20|113.05||113.05||113.05||113.05||38950
1608198330000|2020-12-17 09:45:30|113|112.95|113.05|112.95|113.05|112.95|113|112.9|1151
1608198340000|2020-12-17 09:45:40|||||||||72
1608198350000|2020-12-17 09:45:50|113|112.9|113|112.9|113|112.9|113|112.9|19358
1608198380000|2020-12-17 09:46:20|112.95||112.95||112.95||112.95||968
1608198390000|2020-12-17 09:46:30|112.9|112.85|112.9|112.8|112.9|112.85|112.9|112.8|12552
1608198400000|2020-12-17 09:46:40|112.85|112.75|113|112.85|113|112.85|112.85|112.75|55400
1608198410000|2020-12-17 09:46:50|113.05|112.9|113.1|112.95|113.15|113.05|113|112.9|39793
1608198420000|2020-12-17 09:47:00|113.15|113|113.1|113|113.15|113.05|113.1|113|2006
1608198430000|2020-12-17 09:47:10||112.95||112.95||112.95||112.95|85
1608198440000|2020-12-17 09:47:20||113||112.95||113||112.95|23339
1608198450000|2020-12-17 09:47:30|113.15|113.15|113.1|112.95|113.2|113.15|113.1|112.95|30858
1608198460000|2020-12-17 09:47:40||113||113||113||113|5132
1608198480000|2020-12-17 09:48:00|||||||||429
1608198490000|2020-12-17 09:48:10|113.15|112.95|113.15|113|113.2|113.1|113.1|112.95|40689
1608198500000|2020-12-17 09:48:20|113.1||113.1||113.1||113.1||15900
1608198520000|2020-12-17 09:48:40|113.05|112.95|113|112.9|113.05|112.95|113|112.9|290
1608198530000|2020-12-17 09:48:50|112.95|112.85|113.1|113.05|113.4|113.05|112.9|112.8|135122
1608198540000|2020-12-17 09:49:00||113||113||113.05||113|13877
1608198550000|2020-12-17 09:49:10||112.95||112.95||112.95||112.95|0
1608198560000|2020-12-17 09:49:20|||||||||875
1608198570000|2020-12-17 09:49:30|||||||||2951
1608198580000|2020-12-17 09:49:40|||||||||22108
1608198590000|2020-12-17 09:49:50|113.05|113|113.05|113|113.05|113|113.05|113|2344
1608198600000|2020-12-17 09:50:00|113|112.95|112.95|112.8|113|112.95|112.95|112.8|12441
1608198610000|2020-12-17 09:50:10|113|112.85|113.05|112.95|113.05|112.95|112.95|112.85|15793
1608198620000|2020-12-17 09:50:20|113|113|113|112.85|113.05|113|112.9|112.8|15934
1608198630000|2020-12-17 09:50:30|112.95||112.95||112.95||112.95||460
1608198640000|2020-12-17 09:50:40||112.8||112.85||112.85||112.8|5622
1608198650000|2020-12-17 09:50:50|113|112.9|113.05|112.95|113.1|112.95|113|112.9|27888
1608198660000|2020-12-17 09:51:00|113.1|113|113.15|113.05|113.15|113.05|113.1|113|1122
1608198670000|2020-12-17 09:51:10|113.1|113|113.1|112.95|113.1|113|113.1|112.95|10406
1608198700000|2020-12-17 09:51:40|113.15|112.9|113.1|112.95|113.15|113|113.1|112.9|7489
1608198710000|2020-12-17 09:51:50|113.05|113|113|112.9|113.1|113|113|112.9|4519
1608198740000|2020-12-17 09:52:20|||||||||1751
1608198750000|2020-12-17 09:52:30|113.05|112.95|113.1|112.95|113.1|112.95|113.05|112.95|528
1608198760000|2020-12-17 09:52:40|113.15|113|113.15|113.05|113.15|113.05|113.15|113|725
1608198770000|2020-12-17 09:52:50|113.2|113.1|113.35|113.25|113.4|113.25|113.2|113.1|7093
1608198780000|2020-12-17 09:53:00|113.4|113.3|113.45|113.35|113.45|113.35|113.35|113.25|14022
1608198790000|2020-12-17 09:53:10|||||||||3000
1608198810000|2020-12-17 09:53:30|113.5|113.45|113.5|113.35|113.5|113.45|113.45|113.35|3882
1608198830000|2020-12-17 09:53:50|113.45|113.4|113.45|113.35|113.45|113.4|113.4|113.35|8557
1608198840000|2020-12-17 09:54:00|113.4|113.3|113.45|113.3|113.45|113.35|113.35|113.25|16800
1608198850000|2020-12-17 09:54:10|113.4|113.25|113.4|113.25|113.4|113.25|113.4|113.25|0
1608198860000|2020-12-17 09:54:20||113.3||113.3||113.3||113.3|270
1608198880000|2020-12-17 09:54:40|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|18237
1608198890000|2020-12-17 09:54:50|113.4|113.4|113.35|113.3|113.45|113.4|113.35|113.3|23659
1608198900000|2020-12-17 09:55:00||113.25||113.25||113.25||113.25|3819
1608198910000|2020-12-17 09:55:10|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.1|8915
1608198920000|2020-12-17 09:55:20|113.3||113.3||113.3||113.3||917
1608198940000|2020-12-17 09:55:40|113.35|113.2|113.35|113.25|113.45|113.25|113.35|113.2|42392
1608198950000|2020-12-17 09:55:50|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.25|3589
1608198960000|2020-12-17 09:56:00|113.4|113.3|113.4|113.35|113.4|113.35|113.4|113.25|16873
1608198970000|2020-12-17 09:56:10||113.3||113.35||113.35||113.3|7950
1608198980000|2020-12-17 09:56:20||113.3||113.35||113.35||113.3|485
1608198990000|2020-12-17 09:56:30|113.45|113.3|113.5|113.4|113.5|113.4|113.4|113.3|7490
1608199020000|2020-12-17 09:57:00|||||||||1743
1608199030000|2020-12-17 09:57:10|113.45||113.5||113.5||113.45||2331
1608199040000|2020-12-17 09:57:20|||||||||1569
1608199050000|2020-12-17 09:57:30|||||||||1330
1608199070000|2020-12-17 09:57:50|113.55|113.5|113.55|113.45|113.55|113.5|113.5|113.4|29420
1608199080000|2020-12-17 09:58:00|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|10520
1608199090000|2020-12-17 09:58:10|113.6|113.5|113.6|113.45|113.6|113.55|113.55|113.45|22944
1608199120000|2020-12-17 09:58:40|113.65|113.5|113.9|113.75|113.95|113.75|113.65|113.5|28881
1608199130000|2020-12-17 09:58:50|113.95|113.9|113.9|113.8|114|113.9|113.9|113.75|16653
1608199140000|2020-12-17 09:59:00|||||||||675
1608199150000|2020-12-17 09:59:10|113.85|113.75|113.75|113.65|113.85|113.75|113.75|113.6|39684
1608199160000|2020-12-17 09:59:20||113.6||113.6||113.6||113.6|211
1608199180000|2020-12-17 09:59:40|113.7|113.55|113.6|113.45|113.7|113.55|113.6|113.45|904
1608199200000|2020-12-17 10:00:00|113.65|113.5|113.7|113.55|113.7|113.55|113.65|113.5|5312
1608199210000|2020-12-17 10:00:10|113.65|113.5|113.65|113.5|113.65|113.55|113.65|113.5|204
1608199220000|2020-12-17 10:00:20|113.6||113.6||113.6||113.6||3424
1608199240000|2020-12-17 10:00:40|113.65|113.55|113.65|113.45|113.7|113.55|113.65|113.45|10090
1608199260000|2020-12-17 10:01:00|113.6|113.4|113.55|113.45|113.6|113.45|113.45|113.3|26451
1608199270000|2020-12-17 10:01:10|113.6|113.5|113.55|113.4|113.6|113.5|113.55|113.4|15900
1608199280000|2020-12-17 10:01:20|113.6||113.55||113.6||113.55||0
1608199290000|2020-12-17 10:01:30|||||||||866
1608199300000|2020-12-17 10:01:40|113.5||113.5||113.5||113.5||42319
1608199310000|2020-12-17 10:01:50|113.45|113.35|113.4|113.25|113.45|113.35|113.4|113.25|1020
1608199320000|2020-12-17 10:02:00|113.35|113.2|113.35|113.25|113.35|113.25|113.35|113.2|175
1608199340000|2020-12-17 10:02:20|||||||||1764
1608199370000|2020-12-17 10:02:50|||||||||2000
1608199390000|2020-12-17 10:03:10|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|2860
1608199400000|2020-12-17 10:03:20|||||||||1113
1608199410000|2020-12-17 10:03:30|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|5447
1608199420000|2020-12-17 10:03:40|113.4|113.3|113.4|113.25|113.4|113.3|113.4|113.25|0
1608199440000|2020-12-17 10:04:00|113.45|113.3|113.45|113.35|113.45|113.35|113.45|113.3|15181
1608199480000|2020-12-17 10:04:40|||||||||2000
1608199500000|2020-12-17 10:05:00|113.4|113.3|113.35|113.25|113.45|113.35|113.35|113.25|5967
1608199520000|2020-12-17 10:05:20|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.1|963
1608199530000|2020-12-17 10:05:30|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|21637
1608199560000|2020-12-17 10:06:00|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|10630
1608199570000|2020-12-17 10:06:10|113.35|113.35|113.4|113.3|113.4|113.35|113.35|113.3|4312
1608199590000|2020-12-17 10:06:30|113.35||113.35||113.4||113.35||9162
1608199630000|2020-12-17 10:07:10|||||||||1908
1608199640000|2020-12-17 10:07:20|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.3|8924
1608199650000|2020-12-17 10:07:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|26
1608199660000|2020-12-17 10:07:40|113.35||113.35||113.35||113.35||218
1608199680000|2020-12-17 10:08:00|113.4|113.35|113.45|113.35|113.45|113.4|113.4|113.3|11137
1608199690000|2020-12-17 10:08:10|||||||||3098
1608199700000|2020-12-17 10:08:20|113.5|113.4|113.6|113.5|113.6|113.5|113.5|113.4|9374
1608199710000|2020-12-17 10:08:30|||||||||4372
1608199720000|2020-12-17 10:08:40|113.65|113.55|113.65|113.5|113.7|113.6|113.6|113.5|13060
1608199730000|2020-12-17 10:08:50|||||||||2790
1608199760000|2020-12-17 10:09:20|113.6|113.45|113.55|113.45|113.6|113.45|113.45|113.4|11429
1608199770000|2020-12-17 10:09:30|113.5|113.5|113.55|113.45|113.6|113.5|113.45|113.4|4359
1608199780000|2020-12-17 10:09:40|113.5|113.4|113.5|113.4|113.5|113.45|113.5|113.4|2000
1608199800000|2020-12-17 10:10:00|113.45||113.45||113.45||113.45||631
1608199810000|2020-12-17 10:10:10|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|703
1608199820000|2020-12-17 10:10:20|||||||||334
1608199830000|2020-12-17 10:10:30|||||||||148
1608199840000|2020-12-17 10:10:40|113.35|113.35|113.35|113.25|113.4|113.35|113.35|113.25|31163
1608199870000|2020-12-17 10:11:10|||||||||5095
1608199880000|2020-12-17 10:11:20|||||||||20
1608199890000|2020-12-17 10:11:30|113.4|113.3|113.4|113.3|113.5|113.4|113.35|113.25|33508
1608199900000|2020-12-17 10:11:40|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|1000
1608199910000|2020-12-17 10:11:50|||||||||436
1608199920000|2020-12-17 10:12:00|||||||||17542
1608199930000|2020-12-17 10:12:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|2285
1608199940000|2020-12-17 10:12:20|113.25||113.25||113.25||113.25||3063
1608199950000|2020-12-17 10:12:30|||||||||3064
1608199970000|2020-12-17 10:12:50|||||||||800
1608199980000|2020-12-17 10:13:00|||||||||13162
1608199990000|2020-12-17 10:13:10|113.2|113.15|113.2|113.1|113.25|113.15|113.15|113.1|5001
1608200010000|2020-12-17 10:13:30|113.25|113.05|113.3|113.15|113.3|113.2|113.2|113.05|14107
1608200020000|2020-12-17 10:13:40|113.25||113.25||113.25||113.25||0
1608200030000|2020-12-17 10:13:50|113.2|113.1|113.2|113.1|113.25|113.1|113.2|113.1|3085
1608200040000|2020-12-17 10:14:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|1679
1608200050000|2020-12-17 10:14:10||113.1||113.1||113.1||113.1|1050
1608200060000|2020-12-17 10:14:20|113.2|113.15|113.3|113.2|113.35|113.2|113.2|113.1|8942
1608200110000|2020-12-17 10:15:10|||||||||1324
1608200120000|2020-12-17 10:15:20|113.35|113.25|113.35|113.25|113.4|113.3|113.35|113.25|5994
1608200130000|2020-12-17 10:15:30||113.3||113.3||113.3||113.3|0
1608200150000|2020-12-17 10:15:50|113.4|113.35|113.4|113.35|113.5|113.4|113.4|113.35|9292
1608200160000|2020-12-17 10:16:00||113.3||113.35||113.35||113.3|0
1608200170000|2020-12-17 10:16:10|113.35|113.3|113.3|113.25|113.35|113.3|113.3|113.2|1708987
1608200180000|2020-12-17 10:16:20||113.2||113.2||113.2||113.2|3
1608200240000|2020-12-17 10:17:20|||||||||5000
1608200250000|2020-12-17 10:17:30|113.35|113.25|113.45|113.3|113.45|113.3|113.3|113.25|10890
1608200260000|2020-12-17 10:17:40|||||||||1206
1608200270000|2020-12-17 10:17:50||113.35||113.35||113.35||113.35|0
1608200300000|2020-12-17 10:18:20|113.4||113.4||113.4||113.4||82
1608200310000|2020-12-17 10:18:30|||||||||385
1608200320000|2020-12-17 10:18:40|113.45||113.4||113.45||113.4||1
1608200330000|2020-12-17 10:18:50|113.45||113.4||113.45||113.4||11032
1608200340000|2020-12-17 10:19:00|113.35|113.3|113.35|113.25|113.35|113.3|113.35|113.25|3616
1608200350000|2020-12-17 10:19:10|||||||||19088
1608200360000|2020-12-17 10:19:20|113.3|113.3|113.4|113.3|113.4|113.3|113.3|113.3|4849
1608200370000|2020-12-17 10:19:30|113.35|113.25|113.2|113.1|113.35|113.25|113.2|113.1|7965
1608200390000|2020-12-17 10:19:50|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|4764
1608200400000|2020-12-17 10:20:00|||||||||4382
1608200420000|2020-12-17 10:20:20||113.1||113.1||113.1||113.1|5060
1608200430000|2020-12-17 10:20:30|||||||||15000
1608200480000|2020-12-17 10:21:20|||||||||7739
1608200500000|2020-12-17 10:21:40|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|11863
1608200540000|2020-12-17 10:22:20|||||||||1128
1608200550000|2020-12-17 10:22:30|||||||||4577
1608200560000|2020-12-17 10:22:40|113.25||113.3||113.3||113.25||3674
1608200600000|2020-12-17 10:23:20|113.25|113.15|113.25|113.2|113.3|113.2|113.2|113.1|15057
1608200610000|2020-12-17 10:23:30|113.2|113.15|113.2|113.1|113.2|113.15|113.2|113.1|157
1608200620000|2020-12-17 10:23:40|113.25|113.15|113.3|113.2|113.3|113.2|113.25|113.15|29250
1608200650000|2020-12-17 10:24:10|||||||||302
1608200660000|2020-12-17 10:24:20|113.25||113.25||113.25||113.25||0
1608200670000|2020-12-17 10:24:30||113.15||113.15||113.15||113.15|3843
1608200700000|2020-12-17 10:25:00|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|4134
1608200710000|2020-12-17 10:25:10|||||||||6143
1608200730000|2020-12-17 10:25:30||113.15||113.15||113.2||113.15|2137
1608200740000|2020-12-17 10:25:40|113.25|113.1|113.2|113.15|113.3|113.15|113.2|113.1|1588
1608200750000|2020-12-17 10:25:50|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|7411
1608200780000|2020-12-17 10:26:20||113.25||113.25||113.25||113.25|35
1608200790000|2020-12-17 10:26:30|113.35|113.2|113.4|113.25|113.4|113.3|113.35|113.2|5405
1608200800000|2020-12-17 10:26:40|113.35|113.3|113.35|113.2|113.4|113.3|113.35|113.2|1307
1608200810000|2020-12-17 10:26:50|||||||||14000
1608200830000|2020-12-17 10:27:10|||||||||1000
1608200850000|2020-12-17 10:27:30|113.4|113.25|113.4|113.3|113.4|113.35|113.4|113.25|12787
1608200880000|2020-12-17 10:28:00|113.35||113.35||113.4||113.35||1500
1608200890000|2020-12-17 10:28:10|113.4|113.35|113.4|113.3|113.4|113.35|113.4|113.3|7350
1608200910000|2020-12-17 10:28:30|||||||||82
1608200920000|2020-12-17 10:28:40|||||||||5000
1608200930000|2020-12-17 10:28:50|113.35|113.25|113.3|113.2|113.35|113.3|113.3|113.2|31405
1608200940000|2020-12-17 10:29:00|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|5245
1608200950000|2020-12-17 10:29:10|113.3|113.2|113.3|113.2|113.35|113.3|113.3|113.2|14685
1608200960000|2020-12-17 10:29:20|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|2866
1608200980000|2020-12-17 10:29:40|113.2||113.2||113.2||113.2||5487
1608200990000|2020-12-17 10:29:50||113.1||113.1||113.1||113.1|4
1608201000000|2020-12-17 10:30:00|113.15|113.15|113.2|113.1|113.2|113.15|113.15|113.1|13934
1608201010000|2020-12-17 10:30:10|113.15|113.15|113.25|113.15|113.25|113.15|113.15|113.1|4743
1608201030000|2020-12-17 10:30:30||113.2||113.2||113.2||113.15|1101
1608201040000|2020-12-17 10:30:40|113.3||113.35||113.35||113.3||5301
1608201050000|2020-12-17 10:30:50|113.3||113.3||113.35||113.3||552
1608201060000|2020-12-17 10:31:00|113.35||113.3||113.35||113.3||0
1608201080000|2020-12-17 10:31:20|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|6273
1608201090000|2020-12-17 10:31:30|113.3|113.2|113.3|113.25|113.3|113.25|113.3|113.2|277
1608201100000|2020-12-17 10:31:40|||||||||873
1608201110000|2020-12-17 10:31:50|113.35||113.35||113.35||113.35||7360
1608201120000|2020-12-17 10:32:00|113.3|113.2|113.3|113.25|113.3|113.25|113.3|113.2|3826
1608201130000|2020-12-17 10:32:10|113.25|113.2|113.25|113.15|113.25|113.2|113.2|113.1|5356
1608201140000|2020-12-17 10:32:20|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|1667
1608201160000|2020-12-17 10:32:40|113.15|113.05|113.2|113.05|113.2|113.05|113.1|113|4980
1608201170000|2020-12-17 10:32:50|113.15||113.2||113.2||113.1||3718
1608201190000|2020-12-17 10:33:10|113.15||113.15||113.15||113.15||100
1608201210000|2020-12-17 10:33:30|||||||||1310
1608201230000|2020-12-17 10:33:50|||||||||500
1608201250000|2020-12-17 10:34:10|113.1||113.1||113.1||113.1||231
1608201260000|2020-12-17 10:34:20|113.05|113|113.1|113|113.1|113|113.05|113|2210
1608201270000|2020-12-17 10:34:30|||||||||1121
1608201280000|2020-12-17 10:34:40||113.05||113||113.05||113|7999
1608201300000|2020-12-17 10:35:00|113.05|112.95|112.95|112.9|113.1|112.95|112.95|112.9|19071
1608201310000|2020-12-17 10:35:10|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|426
1608201320000|2020-12-17 10:35:20|113||113||113||113||6731
1608201340000|2020-12-17 10:35:40|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|8768
1608201360000|2020-12-17 10:36:00|113|112.9|113|112.95|113.05|112.95|112.95|112.85|20064
1608201370000|2020-12-17 10:36:10|113.05||113.1||113.1||113.05||3207
1608201380000|2020-12-17 10:36:20||113||113||113||113|0
1608201390000|2020-12-17 10:36:30|113.05|112.95|113|112.85|113.05|112.95|112.95|112.85|4840
1608201400000|2020-12-17 10:36:40|||||||||7289
1608201420000|2020-12-17 10:37:00|||||||||3100
1608201430000|2020-12-17 10:37:10|||||||||5000
1608201440000|2020-12-17 10:37:20|||||||||4434
1608201450000|2020-12-17 10:37:30|||||||||2948
1608201460000|2020-12-17 10:37:40|||||||||8000
1608201470000|2020-12-17 10:37:50|112.95|112.8|112.9|112.85|112.95|112.85|112.85|112.75|28240
1608201480000|2020-12-17 10:38:00|112.95||113||113||112.95||3504
1608201490000|2020-12-17 10:38:10|113.05|112.9|113|112.9|113.1|113|113|112.85|29588
1608201500000|2020-12-17 10:38:20|113.05|112.95|112.95|112.85|113.1|113|112.95|112.85|10056
1608201520000|2020-12-17 10:38:40||112.9||112.9||112.9||112.9|9
1608201530000|2020-12-17 10:38:50|||||||||2151
1608201550000|2020-12-17 10:39:10|||||||||5000
1608201560000|2020-12-17 10:39:20|113|112.95|113|112.95|113|112.95|113|112.95|40544
1608201570000|2020-12-17 10:39:30|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|6310
1608201590000|2020-12-17 10:39:50|113|112.9|113|112.9|113|112.9|113|112.9|2400
1608201610000|2020-12-17 10:40:10|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|14296
1608201630000|2020-12-17 10:40:30|||||||||8248
1608201650000|2020-12-17 10:40:50||112.9||112.9||112.9||112.9|1590
1608201660000|2020-12-17 10:41:00|113|112.95|113.1|113|113.1|113|113|112.95|46970
1608201680000|2020-12-17 10:41:20|||||||||1749
1608201690000|2020-12-17 10:41:30|113.05|112.95|113.05|113|113.05|113|113.05|112.9|5718
1608201710000|2020-12-17 10:41:50|||||||||3554
1608201730000|2020-12-17 10:42:10|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|28357
1608201750000|2020-12-17 10:42:30|113.1||113.1||113.1||113.1||0
1608201770000|2020-12-17 10:42:50|113.05|113|113.05|112.95|113.05|113|113.05|112.9|2680
1608201780000|2020-12-17 10:43:00|113.1|113|113.1|113|113.1|113|113.05|113|1057
1608201790000|2020-12-17 10:43:10|113.15|113.05|113.1|113|113.15|113.05|113.1|113|2713
1608201800000|2020-12-17 10:43:20|113.05|112.95|113.05|112.95|113.1|112.95|113.05|112.95|1036
1608201810000|2020-12-17 10:43:30|||||||||2000
1608201860000|2020-12-17 10:44:20|113|112.9|113|112.9|113.05|112.95|112.95|112.9|25242
1608201870000|2020-12-17 10:44:30|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|7657
1608201880000|2020-12-17 10:44:40|||||||||33495
1608201890000|2020-12-17 10:44:50|113|112.9|113|112.9|113|112.95|113|112.85|300
1608201900000|2020-12-17 10:45:00|112.95||112.95||112.95||112.95||129
1608201910000|2020-12-17 10:45:10||112.85||112.85||112.9||112.85|2486
1608201920000|2020-12-17 10:45:20||112.9||112.85||112.9||112.85|800
1608201950000|2020-12-17 10:45:50|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|2591
1608201960000|2020-12-17 10:46:00|112.95|112.85|113|112.85|113|112.9|112.95|112.85|8641
1608201980000|2020-12-17 10:46:20|112.95||112.95||112.95||112.95||190
1608202010000|2020-12-17 10:46:50|||||||||177
1608202020000|2020-12-17 10:47:00|113|112.8|112.95|112.85|113|112.95|112.85|112.8|58066
1608202030000|2020-12-17 10:47:10||112.8||112.8||112.85||112.8|5037
1608202050000|2020-12-17 10:47:30||112.85||112.85||112.85||112.85|1025
1608202060000|2020-12-17 10:47:40|113|112.9|113|112.85|113|112.9|113|112.85|8606
1608202070000|2020-12-17 10:47:50|||||||||8744
1608202090000|2020-12-17 10:48:10|113.05|112.9|113.05|112.95|113.05|112.95|113.05|112.9|17587
1608202100000|2020-12-17 10:48:20|||||||||4395
1608202110000|2020-12-17 10:48:30|113.1|113.05|113|112.85|113.1|113.05|113|112.85|8764
1608202130000|2020-12-17 10:48:50||112.9||112.9||112.9||112.9|1000
1608202150000|2020-12-17 10:49:10|||||||||4484
1608202180000|2020-12-17 10:49:40|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.8|2391
1608202190000|2020-12-17 10:49:50|112.8|112.8|112.75|112.7|112.8|112.8|112.75|112.7|39735
1608202200000|2020-12-17 10:50:00|112.7|112.65|112.65|112.6|112.7|112.65|112.65|112.6|15879
1608202210000|2020-12-17 10:50:10|||||||||107580
1608202220000|2020-12-17 10:50:20|112.6|112.55|112.65|112.55|112.7|112.65|112.6|112.5|261679
1608202230000|2020-12-17 10:50:30|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|2500
1608202240000|2020-12-17 10:50:40|112.45|112.45|112.55|112.4|112.65|112.5|112.45|112.4|143106
1608202250000|2020-12-17 10:50:50||112.35||112.4||112.4||112.35|3281
1608202260000|2020-12-17 10:51:00|112.5|112.35|112.5|112.45|112.5|112.45|112.45|112.3|42575
1608202270000|2020-12-17 10:51:10|112.55|112.55|112.65|112.55|112.65|112.55|112.55|112.55|12896
1608202280000|2020-12-17 10:51:20|112.7|112.65|112.75|112.6|112.75|112.65|112.65|112.6|27110
1608202290000|2020-12-17 10:51:30|112.7||112.7||112.7||112.7||112
1608202300000|2020-12-17 10:51:40|112.65|112.55|112.6|112.45|112.65|112.55|112.6|112.45|17664
1608202320000|2020-12-17 10:52:00|||||||||2220
1608202330000|2020-12-17 10:52:10|112.55|112.4|112.5|112.45|112.55|112.45|112.5|112.4|13
1608202360000|2020-12-17 10:52:40|112.45|112.4|112.45|112.3|112.45|112.4|112.45|112.3|2697
1608202370000|2020-12-17 10:52:50|112.4|112.25|112.35|112.25|112.4|112.3|112.35|112.25|1
1608202380000|2020-12-17 10:53:00|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|24662
1608202390000|2020-12-17 10:53:10|112.5|112.45|112.55|112.45|112.55|112.45|112.5|112.35|11086
1608202420000|2020-12-17 10:53:40|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.4|9317
1608202430000|2020-12-17 10:53:50|||||||||5203
1608202440000|2020-12-17 10:54:00|||||||||100
1608202450000|2020-12-17 10:54:10|112.5|112.4|112.5|112.45|112.55|112.45|112.5|112.35|5772
1608202460000|2020-12-17 10:54:20|||||||||212
1608202490000|2020-12-17 10:54:50|112.45|112.4|112.4|112.35|112.45|112.4|112.4|112.35|228683
1608202500000|2020-12-17 10:55:00|112.2|112.3|112.2|112.15|112.35|112.3|112.2|112.1|73816
1608202510000|2020-12-17 10:55:10|112.25||112.35||112.35||112.2||25130
1608202520000|2020-12-17 10:55:20|112.4|112.2|112.4|112.25|112.4|112.25|112.4|112.2|0
1608202540000|2020-12-17 10:55:40|||||||||2670
1608202550000|2020-12-17 10:55:50|||||||||8851
1608202560000|2020-12-17 10:56:00|||||||||1000
1608202570000|2020-12-17 10:56:10|112.35||112.35||112.35||112.35||61409
1608202580000|2020-12-17 10:56:20|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|30515
1608202590000|2020-12-17 10:56:30|112.5|112.4|112.6|112.45|112.65|112.55|112.5|112.4|10368
1608202600000|2020-12-17 10:56:40||112.5||112.5||112.5||112.5|838
1608202610000|2020-12-17 10:56:50|||||||||200
1608202620000|2020-12-17 10:57:00|||||||||891
1608202630000|2020-12-17 10:57:10|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.45|31971
1608202640000|2020-12-17 10:57:20|||||||||578
1608202650000|2020-12-17 10:57:30||112.5||112.5||112.5||112.5|0
1608202660000|2020-12-17 10:57:40|112.6||112.55||112.6||112.55||21864
1608202670000|2020-12-17 10:57:50|112.5|112.45|112.45|112.35|112.5|112.45|112.45|112.35|4486
1608202680000|2020-12-17 10:58:00|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.25|270366
1608202690000|2020-12-17 10:58:10|||||||||5000
1608202700000|2020-12-17 10:58:20|||||||||4000
1608202710000|2020-12-17 10:58:30|||||||||1629
1608202720000|2020-12-17 10:58:40|112.3||112.35||112.35||112.3||5649
1608202740000|2020-12-17 10:59:00||112.2||112.25||112.25||112.2|86
1608202760000|2020-12-17 10:59:20|||||||||17500
1608202780000|2020-12-17 10:59:40|112.4|112.3|112.45|112.35|112.45|112.35|112.4|112.3|6898
1608202790000|2020-12-17 10:59:50|112.4|112.3|112.4|112.25|112.4|112.3|112.4|112.25|4860
1608202800000|2020-12-17 11:00:00|112.45|112.35|112.45|112.35|112.45|112.35|112.4|112.25|48005
1608202810000|2020-12-17 11:00:10|112.5|112.4|112.45|112.4|112.5|112.4|112.45|112.4|11220
1608202820000|2020-12-17 11:00:20|112.4|112.35|112.35|112.25|112.4|112.35|112.35|112.2|8901
1608202830000|2020-12-17 11:00:30|||||||||8845
1608202840000|2020-12-17 11:00:40|112.3|112.2|112.25|112.15|112.3|112.25|112.25|112.15|115259
1608202850000|2020-12-17 11:00:50||112.1||112.15||112.15||112.1|77582
1608202860000|2020-12-17 11:01:00|112.2|112.1|112.2|112.15|112.2|112.15|112.2|112.1|289
1608202870000|2020-12-17 11:01:10|112.15|112.1|112.15|112.1|112.2|112.1|112.15|112.1|4755
1608202880000|2020-12-17 11:01:20|||||||||3889
1608202890000|2020-12-17 11:01:30|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|15381
1608202900000|2020-12-17 11:01:40|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|8770
1608202910000|2020-12-17 11:01:50||112.15||112.1||112.15||112.1|2001
1608202930000|2020-12-17 11:02:10|112.25|112.15|112.25|112.2|112.3|112.2|112.25|112.15|17724
1608202940000|2020-12-17 11:02:20|112.3|112.25|112.4|112.3|112.4|112.3|112.3|112.25|1904
1608202950000|2020-12-17 11:02:30|112.35|112.25|112.35|112.2|112.35|112.25|112.25|112.15|8807
1608202960000|2020-12-17 11:02:40||112.25||112.25||112.25||112.25|3724
1608202970000|2020-12-17 11:02:50|112.3||112.3||112.3||112.3||0
1608202980000|2020-12-17 11:03:00|112.35|112.3|112.3|112.25|112.4|112.3|112.3|112.2|12285
1608202990000|2020-12-17 11:03:10|112.35|112.3|112.4|112.35|112.45|112.35|112.35|112.3|14143
1608203000000|2020-12-17 11:03:20|112.35|112.3|112.4|112.3|112.4|112.3|112.35|112.25|1771
1608203010000|2020-12-17 11:03:30|112.45|112.35|112.45|112.4|112.45|112.4|112.45|112.35|5
1608203020000|2020-12-17 11:03:40|||||||||3163
1608203030000|2020-12-17 11:03:50|112.5|112.45|112.7|112.55|112.7|112.55|112.45|112.4|16476
1608203040000|2020-12-17 11:04:00|112.75|112.6|112.8|112.7|112.85|112.75|112.7|112.6|53616
1608203050000|2020-12-17 11:04:10||112.75||112.7||112.75||112.7|22294
1608203060000|2020-12-17 11:04:20|112.85|112.75|112.85|112.75|112.85|112.75|112.8|112.75|6752
1608203080000|2020-12-17 11:04:40|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|11286
1608203090000|2020-12-17 11:04:50|112.75|112.7|112.85|112.7|112.85|112.7|112.75|112.65|6127
1608203110000|2020-12-17 11:05:10|112.9|112.8|112.9|112.8|112.95|112.8|112.9|112.75|5281
1608203140000|2020-12-17 11:05:40|112.95|112.85|112.9|112.8|112.95|112.9|112.9|112.8|13771
1608203150000|2020-12-17 11:05:50||112.85||112.85||112.85||112.85|0
1608203160000|2020-12-17 11:06:00|112.95|112.9|113.25|113.15|113.25|113.15|112.95|112.85|103957
1608203170000|2020-12-17 11:06:10|113|113.1|113.2|113.05|113.25|113.15|113|112.95|91047
1608203180000|2020-12-17 11:06:20||113.1||113.1||113.15||113.1|10737
1608203190000|2020-12-17 11:06:30|113.25|113.15|113.35|113.3|113.35|113.3|113.25|113.15|17956
1608203200000|2020-12-17 11:06:40|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|2746
1608203210000|2020-12-17 11:06:50|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.25|12035
1608203220000|2020-12-17 11:07:00|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.2|3676
1608203230000|2020-12-17 11:07:10|113.3|113.2|113.25|113.15|113.3|113.25|113.25|113.15|8061
1608203250000|2020-12-17 11:07:30|113.2|113.2|113.2|113.05|113.2|113.2|113.1|113.05|15047
1608203260000|2020-12-17 11:07:40||113.1||113.1||113.1||113.1|8441
1608203270000|2020-12-17 11:07:50|||||||||8782
1608203290000|2020-12-17 11:08:10|113.25|113.15|113.25|113.2|113.3|113.2|113.25|113.15|5622
1608203310000|2020-12-17 11:08:30|||||||||2000
1608203320000|2020-12-17 11:08:40|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.15|5572
1608203330000|2020-12-17 11:08:50|113.35||113.35||113.35||113.35||48175
1608203340000|2020-12-17 11:09:00|113.4|113.3|113.4|113.35|113.4|113.35|113.35|113.25|22841
1608203350000|2020-12-17 11:09:10|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|1884
1608203360000|2020-12-17 11:09:20|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|1237
1608203370000|2020-12-17 11:09:30|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|1822
1608203390000|2020-12-17 11:09:50|113.3|113.25|113.5|113.35|113.5|113.35|113.3|113.25|12996
1608203400000|2020-12-17 11:10:00|||||||||6968
1608203420000|2020-12-17 11:10:20|113.45||113.4||113.45||113.4||769
1608203430000|2020-12-17 11:10:30|113.35|113.3|113.35|113.25|113.35|113.35|113.35|113.25|4015
1608203450000|2020-12-17 11:10:50|||||||||20874
1608203490000|2020-12-17 11:11:30|113.4|113.3|113.4|113.35|113.4|113.35|113.35|113.25|4822
1608203500000|2020-12-17 11:11:40|113.45|113.4|113.45|113.4|113.45|113.4|113.45|113.35|38267
1608203520000|2020-12-17 11:12:00|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.35|11256
1608203540000|2020-12-17 11:12:20|113.5|113.4|113.45|113.4|113.5|113.4|113.45|113.4|13890
1608203560000|2020-12-17 11:12:40|||||||||20837
1608203570000|2020-12-17 11:12:50|113.4|113.35|113.45|113.4|113.45|113.4|113.4|113.35|8270
1608203590000|2020-12-17 11:13:10|113.4|113.35|113.45|113.35|113.45|113.4|113.4|113.35|8979
1608203600000|2020-12-17 11:13:20||113.4||113.4||113.4||113.4|0
1608203620000|2020-12-17 11:13:40|||||||||3000
1608203630000|2020-12-17 11:13:50|||||||||500
1608203640000|2020-12-17 11:14:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|22706
1608203650000|2020-12-17 11:14:10|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|11377
1608203660000|2020-12-17 11:14:20||113.6||113.6||113.6||113.6|0
1608203680000|2020-12-17 11:14:40|113.7|113.65|113.75|113.65|113.75|113.65|113.7|113.65|7239
1608203700000|2020-12-17 11:15:00|113.7|113.6|113.55|113.5|113.7|113.6|113.55|113.45|12424
1608203710000|2020-12-17 11:15:10|113.6||113.65||113.65||113.6||3353
1608203730000|2020-12-17 11:15:30|113.7|113.55|113.65|113.5|113.7|113.6|113.65|113.5|17976
1608203760000|2020-12-17 11:16:00|113.7|113.55|113.7|113.6|113.7|113.6|113.65|113.55|21491
1608203780000|2020-12-17 11:16:20|113.75|113.65|113.75|113.65|113.75|113.7|113.75|113.65|11477
1608203790000|2020-12-17 11:16:30||113.7||113.7||113.7||113.7|1900
1608203800000|2020-12-17 11:16:40|113.8||113.8||113.8||113.8||5512
1608203820000|2020-12-17 11:17:00|||||||||38600
1608203840000|2020-12-17 11:17:20|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|7614
1608203850000|2020-12-17 11:17:30|||||||||200
1608203870000|2020-12-17 11:17:50|113.8||113.85||113.85||113.8||10137
1608203880000|2020-12-17 11:18:00|113.8||113.85||113.85||113.8||5
1608203890000|2020-12-17 11:18:10|113.9|113.8|113.95|113.8|113.95|113.85|113.9|113.8|23487
1608203910000|2020-12-17 11:18:30|114|113.85|114.05|114|114.05|114|114|113.85|30267
1608203920000|2020-12-17 11:18:40|114.1||114.15||114.15||114.1||6304
1608203950000|2020-12-17 11:19:10|||||||||19992
1608203960000|2020-12-17 11:19:20|114.2|114.05|114.2|114.1|114.25|114.15|114.2|114.05|14752
1608203970000|2020-12-17 11:19:30|114.25|114.05|114.1|114|114.25|114.05|114.1|114|37086
1608203990000|2020-12-17 11:19:50|114.15|114.05|114.2|114.1|114.2|114.15|114.15|114.05|23895
1608204000000|2020-12-17 11:20:00|114.25|114.15|114.25|114.1|114.25|114.15|114.2|114.1|14952
1608204010000|2020-12-17 11:20:10|114.2|114.15|113.95|113.8|114.2|114.15|113.8|113.5|180821
1608204020000|2020-12-17 11:20:20|113.9|113.75|113.6|113.4|113.9|113.75|113.5|113.4|74111
1608204030000|2020-12-17 11:20:30|||||||||1333
1608204040000|2020-12-17 11:20:40|||||||||1000
1608204050000|2020-12-17 11:20:50|||||||||5000
1608204060000|2020-12-17 11:21:00|113.55|113.35|113.55|113.35|113.55|113.35|113.3|113.15|30604
1608204070000|2020-12-17 11:21:10|113.5|113.4|113.65|113.55|113.65|113.55|113.5|113.4|525
1608204080000|2020-12-17 11:21:20|113.6|113.5|113.6|113.45|113.6|113.5|113.6|113.45|8021
1608204110000|2020-12-17 11:21:50|113.55|113.5|113.7|113.6|113.7|113.6|113.55|113.5|14571
1608204120000|2020-12-17 11:22:00|113.75|113.65|113.85|113.75|113.85|113.75|113.75|113.65|14560
1608204130000|2020-12-17 11:22:10|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|4103
1608204150000|2020-12-17 11:22:30|||||||||4356
1608204160000|2020-12-17 11:22:40|113.9|113.8|113.85|113.7|113.9|113.8|113.8|113.65|6540
1608204170000|2020-12-17 11:22:50|113.9|113.75|113.95|113.8|113.95|113.8|113.9|113.75|1067
1608204180000|2020-12-17 11:23:00|113.9||113.85||113.9||113.85||700
1608204200000|2020-12-17 11:23:20|113.8|113.7|113.85|113.75|113.9|113.85|113.8|113.7|18566
1608204210000|2020-12-17 11:23:30|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|0
1608204230000|2020-12-17 11:23:50|113.85|113.75|113.75|113.6|113.85|113.75|113.75|113.6|5462
1608204240000|2020-12-17 11:24:00|113.7|113.65|113.85|113.8|113.85|113.8|113.7|113.65|40741
1608204250000|2020-12-17 11:24:10|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|7810
1608204260000|2020-12-17 11:24:20|||||||||12
1608204290000|2020-12-17 11:24:50|||||||||26216
1608204320000|2020-12-17 11:25:20|113.75|113.65|113.75|113.6|113.85|113.75|113.7|113.6|37481
1608204340000|2020-12-17 11:25:40|113.6|113.55|113.6|113.5|113.7|113.6|113.6|113.5|39570
1608204350000|2020-12-17 11:25:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|3894
1608204360000|2020-12-17 11:26:00|113.6||113.65||113.65||113.6||47506
1608204370000|2020-12-17 11:26:10|||||||||17504
1608204400000|2020-12-17 11:26:40|113.7|113.6|113.7|113.6|113.75|113.6|113.65|113.6|22218
1608204410000|2020-12-17 11:26:50|||||||||6994
1608204450000|2020-12-17 11:27:30|113.75|113.65|113.75|113.7|113.75|113.7|113.75|113.6|25037
1608204460000|2020-12-17 11:27:40|113.7|113.65|113.65|113.55|113.7|113.65|113.65|113.55|4625
1608204480000|2020-12-17 11:28:00|||||||||8745
1608204490000|2020-12-17 11:28:10|||||||||1000
1608204500000|2020-12-17 11:28:20|||||||||634
1608204520000|2020-12-17 11:28:40|113.6||113.65||113.65||113.6||12243
1608204530000|2020-12-17 11:28:50|113.6|113.5|113.5|113.35|113.6|113.5|113.5|113.35|5924
1608204550000|2020-12-17 11:29:10|113.45|113.3|113.45|113.3|113.45|113.3|113.4|113.25|75
1608204560000|2020-12-17 11:29:20|113.4||113.4||113.4||113.4||0
1608204570000|2020-12-17 11:29:30|113.35|113.25|113.25|113.15|113.35|113.25|113.25|113.1|5574
1608204580000|2020-12-17 11:29:40|113.2|113.2|113.25|113.2|113.25|113.2|113.2|113.15|8900
1608204590000|2020-12-17 11:29:50|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|4106
1608204600000|2020-12-17 11:30:00|113.15|113|113.15|113.05|113.15|113.05|113.15|113|265
1608204610000|2020-12-17 11:30:10|113.2||113.2||113.25||113.2||3484
1608204630000|2020-12-17 11:30:30||113.15||113.15||113.15||113.15|19050
1608204640000|2020-12-17 11:30:40|||||||||876
1608204660000|2020-12-17 11:31:00|||||||||2705
1608204670000|2020-12-17 11:31:10|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|9479
1608204690000|2020-12-17 11:31:30|113.15|113.05|113.15|113|113.15|113.05|113.15|113|57
1608204710000|2020-12-17 11:31:50|113.1|112.95|113.05|112.95|113.1|112.95|113.05|112.95|3836
1608204730000|2020-12-17 11:32:10|113|112.9|112.95|112.85|113|112.9|112.95|112.85|3308
1608204740000|2020-12-17 11:32:20|||||||||2000
1608204750000|2020-12-17 11:32:30|||||||||1764
1608204770000|2020-12-17 11:32:50|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.7|23050
1608204780000|2020-12-17 11:33:00|112.9|112.8|113|112.85|113|112.95|112.9|112.8|26769
1608204830000|2020-12-17 11:33:50|112.95|112.8|112.95|112.85|112.95|112.85|112.95|112.8|2044
1608204840000|2020-12-17 11:34:00|113|112.9|112.95|112.9|113|112.9|112.95|112.85|12673
1608204850000|2020-12-17 11:34:10|113|112.95|113.1|113.05|113.1|113.05|113|112.95|40537
1608204860000|2020-12-17 11:34:20|||||||||33
1608204870000|2020-12-17 11:34:30|113.05|113|113.05|112.95|113.05|113|113.05|112.9|6711
1608204880000|2020-12-17 11:34:40|113.1|113.05|113.1|113.05|113.1|113.05|113|113.05|2572
1608204890000|2020-12-17 11:34:50|113.15|113.1|113.15|113.05|113.3|113.2|113.15|113|41046
1608204900000|2020-12-17 11:35:00|113.1|113|113.15|113.05|113.15|113.05|113.1|112.95|20351
1608204950000|2020-12-17 11:35:50||113||113.05||113.05||113|991
1608204960000|2020-12-17 11:36:00|113.1|113|113.05|112.95|113.1|113|113.05|112.95|2000
1608204970000|2020-12-17 11:36:10|113.1|113|113.1|113|113.1|113|113.1|113|3249
1608204980000|2020-12-17 11:36:20|||||||||1334
1608204990000|2020-12-17 11:36:30||112.95||112.95||112.95||112.95|2043
1608205000000|2020-12-17 11:36:40|113.05|112.9|113|112.9|113.05|112.9|113|112.9|3577
1608205030000|2020-12-17 11:37:10|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|6257
1608205040000|2020-12-17 11:37:20|113||113||113||113||86
1608205050000|2020-12-17 11:37:30|113.05|112.9|113.05|112.95|113.05|112.95|113.05|112.9|4215
1608205060000|2020-12-17 11:37:40|113|112.9|113|112.9|113|112.9|113|112.9|0
1608205070000|2020-12-17 11:37:50|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|5582
1608205090000|2020-12-17 11:38:10|||||||||1752
1608205100000|2020-12-17 11:38:20|113|112.9|113|112.9|113|112.9|113|112.9|110
1608205110000|2020-12-17 11:38:30||112.95||112.9||112.95||112.9|8633
1608205120000|2020-12-17 11:38:40|||||||||3000
1608205130000|2020-12-17 11:38:50||112.95||112.9||112.95||112.9|23466
1608205140000|2020-12-17 11:39:00|113.05|112.95|113|112.95|113.1|112.95|113|112.95|9380
1608205150000|2020-12-17 11:39:10|113.05|113|113.15|113.05|113.15|113.05|113.05|113|6913
1608205160000|2020-12-17 11:39:20|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|3425
1608205170000|2020-12-17 11:39:30|113.25|113.15|113.3|113.25|113.3|113.25|113.25|113.15|7221
1608205180000|2020-12-17 11:39:40|113.35|113.3|113.45|113.3|113.45|113.3|113.35|113.3|21415
1608205200000|2020-12-17 11:40:00|113.4|113.25|113.4|113.25|113.4|113.25|113.25|113.2|9954
1608205210000|2020-12-17 11:40:10|||||||||870
1608205220000|2020-12-17 11:40:20|113.35|113.2|113.25|113.2|113.35|113.2|113.25|113.2|600
1608205230000|2020-12-17 11:40:30|113.2|113.15|113.2|113.1|113.2|113.15|113.2|113.05|229
1608205240000|2020-12-17 11:40:40|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|0
1608205250000|2020-12-17 11:40:50|113.1|113|113.15|113.05|113.15|113.05|113.1|113|3834
1608205260000|2020-12-17 11:41:00|113.1||113.1||113.1||113.1||0
1608205270000|2020-12-17 11:41:10||113||113||113||113|0
1608205280000|2020-12-17 11:41:20|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|7983
1608205300000|2020-12-17 11:41:40|113.1|113|113.1|113|113.1|113|113.05|112.95|11419
1608205310000|2020-12-17 11:41:50|113.15||113.15||113.15||113.15||0
1608205330000|2020-12-17 11:42:10|||||||||200
1608205340000|2020-12-17 11:42:20|113.1||113.1||113.1||113.1||2540
1608205350000|2020-12-17 11:42:30|113.05|112.95|113.15|113|113.15|113|113.05|112.95|5542
1608205360000|2020-12-17 11:42:40|113.1|112.95|113.05|112.95|113.1|112.95|113.05|112.95|8428
1608205380000|2020-12-17 11:43:00|||||||||2300
1608205390000|2020-12-17 11:43:10|113|112.9|113|112.9|113|112.9|113|112.9|2358
1608205410000|2020-12-17 11:43:30|113.05|112.95|113.1|113|113.15|113.05|113.05|112.95|15895
1608205420000|2020-12-17 11:43:40||113.05||113.05||113.05||113.05|0
1608205450000|2020-12-17 11:44:10|113.15||113.15||113.15||113.15||3478
1608205480000|2020-12-17 11:44:40|113.2|113.1|113.3|113.15|113.3|113.15|113.15|113.05|7600
1608205490000|2020-12-17 11:44:50|113.35|113.2|113.35|113.25|113.4|113.25|113.3|113.2|8543
1608205510000|2020-12-17 11:45:10|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113.05|3257
1608205520000|2020-12-17 11:45:20|||||||||357
1608205530000|2020-12-17 11:45:30|113.2|113.1|113.2|113.05|113.2|113.15|113.2|113.05|8933
1608205540000|2020-12-17 11:45:40|113.15|113|113.1|113|113.15|113|113.1|113|0
1608205550000|2020-12-17 11:45:50|||||||||121
1608205570000|2020-12-17 11:46:10|||||||||11061
1608205590000|2020-12-17 11:46:30||112.95||112.95||112.95||112.95|1645
1608205600000|2020-12-17 11:46:40||113||113||113||113|11069
1608205610000|2020-12-17 11:46:50|113.15|113.1|113.2|113.1|113.25|113.15|113.15|113.1|6756
1608205670000|2020-12-17 11:47:50|||||||||4682
1608205690000|2020-12-17 11:48:10|113.15|113.05|113.1|113|113.15|113.05|113.1|113|14924
1608205700000|2020-12-17 11:48:20|||||||||1007
1608205720000|2020-12-17 11:48:40|||||||||28
1608205750000|2020-12-17 11:49:10||113.05||113.05||113.05||113|530
1608205760000|2020-12-17 11:49:20|||||||||1700
1608205780000|2020-12-17 11:49:40|113.15|113.1|113.2|113.1|113.2|113.1|113.1|113.05|14593
1608205800000|2020-12-17 11:50:00|113.15|113.05|113.1|113|113.15|113.05|113.1|113|5677
1608205810000|2020-12-17 11:50:10|||||||||16788
1608205820000|2020-12-17 11:50:20|113.15|113.2|113.2|113.05|113.25|113.2|113.15|113.05|38218
1608205870000|2020-12-17 11:51:10|||||||||75833
1608205880000|2020-12-17 11:51:20|||||||||10000
1608205890000|2020-12-17 11:51:30|||||||||873
1608205900000|2020-12-17 11:51:40|113.05|113|113.1|113.05|113.2|113.05|113.05|113|50069
1608205910000|2020-12-17 11:51:50|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|6345
1608205920000|2020-12-17 11:52:00|||||||||4154
1608205940000|2020-12-17 11:52:20||113.1||113.1||113.1||113.1|418
1608205950000|2020-12-17 11:52:30|||||||||7085
1608205960000|2020-12-17 11:52:40|113.1|113.05|113.1|113|113.1|113.05|113.1|113|1685
1608205970000|2020-12-17 11:52:50|113.05|112.95|113.1|113|113.1|113|113.05|112.95|4747
1608205990000|2020-12-17 11:53:10|113.15|113.05|113.25|113.15|113.25|113.15|113.15|113.05|13797
1608206020000|2020-12-17 11:53:40|113.2|113.2|113.2|113.1|113.2|113.2|113.2|113.1|2889
1608206030000|2020-12-17 11:53:50||113.15||113.15||113.15||113.15|0
1608206050000|2020-12-17 11:54:10|113.25|113.2|113.35|113.2|113.4|113.3|113.25|113.2|26367
1608206060000|2020-12-17 11:54:20|113.3||113.3||113.3||113.3||100
1608206070000|2020-12-17 11:54:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|108
1608206080000|2020-12-17 11:54:40|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|2
1608206090000|2020-12-17 11:54:50|113.15|113.05|113.15|113.1|113.15|113.1|113.15|113.05|1752
1608206100000|2020-12-17 11:55:00|113.2|113.15|113.3|113.2|113.3|113.2|113.2|113.15|17551
1608206110000|2020-12-17 11:55:10|113.35|113.25|113.4|113.35|113.45|113.35|113.35|113.25|6023
1608206120000|2020-12-17 11:55:20|||||||||26295
1608206130000|2020-12-17 11:55:30|113.45||113.45||113.45||113.45||3359
1608206140000|2020-12-17 11:55:40|113.4||113.4||113.4||113.4||4926
1608206150000|2020-12-17 11:55:50|113.45||113.45||113.45||113.45||1587
1608206160000|2020-12-17 11:56:00|113.4||113.4||113.4||113.4||0
1608206180000|2020-12-17 11:56:20|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.2|5896
1608206220000|2020-12-17 11:57:00|113.45|113.35|113.55|113.4|113.55|113.4|113.45|113.35|13392
1608206230000|2020-12-17 11:57:10|113.6|113.45|113.65|113.5|113.7|113.5|113.6|113.45|14300
1608206240000|2020-12-17 11:57:20|113.6|113.45|113.4|113.3|113.6|113.45|113.4|113.3|3330
1608206250000|2020-12-17 11:57:30|||||||||986
1608206280000|2020-12-17 11:58:00|113.45|113.35|113.4|113.3|113.45|113.4|113.4|113.3|5618
1608206290000|2020-12-17 11:58:10|113.45|113.35|113.45|113.4|113.45|113.4|113.45|113.35|5539
1608206310000|2020-12-17 11:58:30|||||||||3131
1608206320000|2020-12-17 11:58:40|113.5|113.45|113.55|113.45|113.6|113.5|113.5|113.45|3774
1608206330000|2020-12-17 11:58:50|||||||||4399
1608206350000|2020-12-17 11:59:10|113.5|113.4|113.45|113.3|113.5|113.4|113.45|113.3|89
1608206360000|2020-12-17 11:59:20||113.35||113.4||113.4||113.35|465
1608206370000|2020-12-17 11:59:30||113.35||113.4||113.4||113.35|38
1608206390000|2020-12-17 11:59:50|113.5|113.45|113.6|113.5|113.6|113.55|113.5|113.4|14139
1608206400000|2020-12-17 12:00:00|113.55||113.55||113.55||113.55||5283
1608206410000|2020-12-17 12:00:10|113.6||113.55||113.6||113.55||2000
1608206430000|2020-12-17 12:00:30|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|2177
1608206440000|2020-12-17 12:00:40|||||||||1916
1608206450000|2020-12-17 12:00:50|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.35|36665
1608206460000|2020-12-17 12:01:00|113.45|113.35|113.35|113.25|113.45|113.35|113.35|113.25|3672
1608206470000|2020-12-17 12:01:10|113.3|113.3|113.35|113.25|113.4|113.3|113.3|113.25|15919
1608206480000|2020-12-17 12:01:20|113.3||113.3||113.3||113.3||0
1608206490000|2020-12-17 12:01:30|113.35||113.35||113.4||113.35||0
1608206510000|2020-12-17 12:01:50|113.3||113.3||113.3||113.3||0
1608206530000|2020-12-17 12:02:10|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.25|10006
1608206540000|2020-12-17 12:02:20|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.25|20238
1608206560000|2020-12-17 12:02:40|113.25|113.2|113.2|113.1|113.25|113.2|113.2|113.1|0
1608206570000|2020-12-17 12:02:50|113.15||113.2||113.2||113.15||4806
1608206580000|2020-12-17 12:03:00|113.15|113.05|113.15|113.1|113.15|113.1|113.15|113.05|2397
1608206590000|2020-12-17 12:03:10|||||||||2785
1608206600000|2020-12-17 12:03:20||113.05||113.05||113.05||113.05|2000
1608206620000|2020-12-17 12:03:40|113.1|113|113.1|113|113.1|113|113.1|113|71160
1608206630000|2020-12-17 12:03:50|||||||||2188
1608206640000|2020-12-17 12:04:00|||||||||17681
1608206650000|2020-12-17 12:04:10|113.15|113.05|113.1|113.05|113.2|113.05|113.1|113.05|15834
1608206660000|2020-12-17 12:04:20||113||113||113||113|3537
1608206670000|2020-12-17 12:04:30|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|14989
1608206680000|2020-12-17 12:04:40|||||||||93
1608206710000|2020-12-17 12:05:10|||||||||1756
1608206720000|2020-12-17 12:05:20|||||||||1050
1608206750000|2020-12-17 12:05:50|112.95||113||113||112.95||1945
1608206760000|2020-12-17 12:06:00|113.05|112.95|113.1|113|113.1|113|113.05|112.95|51870
1608206800000|2020-12-17 12:06:40|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|22
1608206810000|2020-12-17 12:06:50|||||||||4391
1608206820000|2020-12-17 12:07:00|||||||||1320
1608206850000|2020-12-17 12:07:30|||||||||1489
1608206870000|2020-12-17 12:07:50||113||113||113||113|532
1608206910000|2020-12-17 12:08:30|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|16286
1608206920000|2020-12-17 12:08:40|113.2|113.1|113.1|113|113.25|113.15|113.1|113|12997
1608206930000|2020-12-17 12:08:50|||||||||900
1608206940000|2020-12-17 12:09:00|113.05||113.05||113.05||113.05||0
1608206970000|2020-12-17 12:09:30|113.1|113.05|113.05|112.95|113.15|113.05|113|112.95|8455
1608206980000|2020-12-17 12:09:40|113.1|113|113.05|113|113.15|113|113.05|113|3929
1608207010000|2020-12-17 12:10:10|113.1|113.05|113.1|113|113.15|113.1|113.1|113|2575
1608207020000|2020-12-17 12:10:20|113.15|113.05|113.15|113.05|113.15|113.1|113.15|113.05|3380
1608207030000|2020-12-17 12:10:30|||||||||85
1608207040000|2020-12-17 12:10:40|113.1|113|113.1|113|113.1|113|113.1|113|3782
1608207080000|2020-12-17 12:11:20||112.95||112.95||112.95||112.95|1825
1608207100000|2020-12-17 12:11:40|||||||||880
1608207120000|2020-12-17 12:12:00||113||113||113||113|10050
1608207130000|2020-12-17 12:12:10||113.05||113.05||113.05||113.05|113067
1608207160000|2020-12-17 12:12:40|||||||||8793
1608207170000|2020-12-17 12:12:50|||||||||12860
1608207190000|2020-12-17 12:13:10|113.05|113|113.1|113|113.1|113|113.05|112.95|10380
1608207220000|2020-12-17 12:13:40|113.05||113.1||113.1||113.05||9318
1608207240000|2020-12-17 12:14:00|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|1682
1608207250000|2020-12-17 12:14:10|112.95||112.95||113||112.95||2000
1608207270000|2020-12-17 12:14:30|112.9|112.85|112.8|112.7|112.95|112.85|112.8|112.7|42800
1608207290000|2020-12-17 12:14:50|112.75|112.65|112.8|112.65|112.8|112.65|112.7|112.65|14540
1608207300000|2020-12-17 12:15:00|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|5292
1608207330000|2020-12-17 12:15:30|112.7|112.6|112.8|112.65|112.8|112.7|112.65|112.6|15642
1608207340000|2020-12-17 12:15:40|112.75||112.75||112.75||112.75||0
1608207350000|2020-12-17 12:15:50||112.6||112.65||112.65||112.6|5000
1608207360000|2020-12-17 12:16:00|112.8|112.7|112.85|112.75|112.9|112.75|112.8|112.7|10100
1608207370000|2020-12-17 12:16:10|||||||||50
1608207380000|2020-12-17 12:16:20|||||||||1000
1608207390000|2020-12-17 12:16:30||112.8||112.8||112.8||112.8|30
1608207410000|2020-12-17 12:16:50|112.8|112.75|112.8|112.65|112.8|112.75|112.8|112.65|6035
1608207420000|2020-12-17 12:17:00|||||||||4400
1608207440000|2020-12-17 12:17:20|||||||||1213
1608207480000|2020-12-17 12:18:00||112.75||112.65||112.75||112.65|5001
1608207500000|2020-12-17 12:18:20|112.75|112.6|112.8|112.65|112.8|112.65|112.75|112.6|3930
1608207530000|2020-12-17 12:18:50|112.75|112.6|112.7|112.6|112.75|112.65|112.65|112.55|27525
1608207540000|2020-12-17 12:19:00|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|3588
1608207550000|2020-12-17 12:19:10|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|3756
1608207600000|2020-12-17 12:20:00||112.55||112.6||112.6||112.55|1476
1608207630000|2020-12-17 12:20:30|||||||||980
1608207650000|2020-12-17 12:20:50|112.75|112.65|112.75|112.65|112.8|112.65|112.75|112.65|6513
1608207660000|2020-12-17 12:21:00|112.8||112.8||112.8||112.8||2815
1608207670000|2020-12-17 12:21:10|112.85|112.9|112.8|112.65|112.95|112.9|112.8|112.65|49471
1608207680000|2020-12-17 12:21:20|||||||||6147
1608207690000|2020-12-17 12:21:30|||||||||10000
1608207710000|2020-12-17 12:21:50||112.7||112.7||112.7||112.7|1191
1608207720000|2020-12-17 12:22:00|||||||||1500
1608207750000|2020-12-17 12:22:30|||||||||7056
1608207770000|2020-12-17 12:22:50||112.75||112.7||112.75||112.7|3079
1608207780000|2020-12-17 12:23:00||112.75||112.75||112.75||112.75|7
1608207790000|2020-12-17 12:23:10|112.85|112.85|112.85|112.75|112.9|112.85|112.85|112.75|20000
1608207800000|2020-12-17 12:23:20|||||||||2344
1608207810000|2020-12-17 12:23:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|3234
1608207820000|2020-12-17 12:23:40|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|3682
1608207830000|2020-12-17 12:23:50|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|10238
1608207840000|2020-12-17 12:24:00|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.75|24
1608207880000|2020-12-17 12:24:40|112.75|112.7|112.7|112.55|112.8|112.7|112.6|112.5|18118
1608207890000|2020-12-17 12:24:50|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|980
1608207900000|2020-12-17 12:25:00||112.5||112.5||112.5||112.5|0
1608207910000|2020-12-17 12:25:10|112.6||112.6||112.6||112.6||0
1608207920000|2020-12-17 12:25:20|||||||||7000
1608207930000|2020-12-17 12:25:30|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|0
1608207940000|2020-12-17 12:25:40|||||||||627
1608207950000|2020-12-17 12:25:50|||||||||386
1608207960000|2020-12-17 12:26:00|||||||||130
1608207970000|2020-12-17 12:26:10|112.7|112.6|112.7|112.6|112.75|112.6|112.7|112.6|30019
1608207980000|2020-12-17 12:26:20|112.75||112.7||112.75||112.7||2129
1608207990000|2020-12-17 12:26:30|||||||||238
1608208020000|2020-12-17 12:27:00|||||||||5000
1608208070000|2020-12-17 12:27:50|||||||||2000
1608208080000|2020-12-17 12:28:00|||||||||4408
1608208090000|2020-12-17 12:28:10|112.65||112.7||112.7||112.65||5626
1608208100000|2020-12-17 12:28:20|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.55|2273
1608208110000|2020-12-17 12:28:30||112.5||112.5||112.5||112.5|9023
1608208120000|2020-12-17 12:28:40|||||||||1316
1608208130000|2020-12-17 12:28:50|112.65|112.65|112.7|112.65|112.7|112.65|112.65|112.55|40514
1608208140000|2020-12-17 12:29:00|112.75|112.7|112.85|112.7|112.85|112.75|112.75|112.7|14035
1608208150000|2020-12-17 12:29:10|112.8|112.65|112.8|112.7|112.8|112.7|112.8|112.65|24
1608208170000|2020-12-17 12:29:30|||||||||176
1608208200000|2020-12-17 12:30:00|112.75|112.65|112.7|112.65|112.75|112.7|112.7|112.65|5514
1608208210000|2020-12-17 12:30:10|||||||||12827
1608208220000|2020-12-17 12:30:20|112.75|112.7|112.7|112.65|112.75|112.7|112.7|112.65|4137
1608208230000|2020-12-17 12:30:30|112.75|112.75|112.85|112.75|112.85|112.75|112.75|112.65|7879
1608208240000|2020-12-17 12:30:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|4800
1608208250000|2020-12-17 12:30:50||112.7||112.75||112.75||112.7|3251
1608208290000|2020-12-17 12:31:30||112.7||112.75||112.75||112.7|2020
1608208300000|2020-12-17 12:31:40|||||||||2602
1608208320000|2020-12-17 12:32:00|||||||||3585
1608208330000|2020-12-17 12:32:10|||||||||2629
1608208360000|2020-12-17 12:32:40|112.75|112.7|112.75|112.7|112.75|112.75|112.75|112.7|22213
1608208380000|2020-12-17 12:33:00|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.7|8399
1608208390000|2020-12-17 12:33:10|||||||||7048
1608208420000|2020-12-17 12:33:40|112.85||112.9||112.9||112.85||3495
1608208440000|2020-12-17 12:34:00|112.85||112.9||112.9||112.85||2757
1608208450000|2020-12-17 12:34:10|112.85||112.85||112.85||112.85||0
1608208460000|2020-12-17 12:34:20|||||||||386
1608208470000|2020-12-17 12:34:30|112.9||112.9||112.9||112.9||67
1608208480000|2020-12-17 12:34:40|112.85||112.9||112.9||112.85||2309
1608208490000|2020-12-17 12:34:50|||||||||1000
1608208500000|2020-12-17 12:35:00|||||||||34666
1608208510000|2020-12-17 12:35:10|112.95|112.8|112.95|112.85|112.95|112.85|112.95|112.8|10802
1608208530000|2020-12-17 12:35:30|||||||||240
1608208540000|2020-12-17 12:35:40||112.9||112.9||112.9||112.9|257
1608208550000|2020-12-17 12:35:50|112.9|112.85|112.9|112.75|112.9|112.85|112.9|112.75|10012
1608208570000|2020-12-17 12:36:10|||||||||100
1608208580000|2020-12-17 12:36:20|||||||||8816
1608208600000|2020-12-17 12:36:40|||||||||528
1608208620000|2020-12-17 12:37:00||112.8||112.8||112.8||112.8|910
1608208630000|2020-12-17 12:37:10|112.85|112.75|112.75|112.7|112.85|112.75|112.75|112.7|6311
1608208640000|2020-12-17 12:37:20|||||||||870
1608208660000|2020-12-17 12:37:40|||||||||6831
1608208680000|2020-12-17 12:38:00|112.7|112.65|112.65|112.55|112.7|112.65|112.65|112.55|3745
1608208690000|2020-12-17 12:38:10|112.7|112.6|112.7|112.6|112.75|112.6|112.7|112.6|340
1608208700000|2020-12-17 12:38:20|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|7500
1608208730000|2020-12-17 12:38:50|||||||||431
1608208740000|2020-12-17 12:39:00|112.6|112.5|112.6|112.5|112.65|112.55|112.6|112.5|7253
1608208760000|2020-12-17 12:39:20|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|10510
1608208770000|2020-12-17 12:39:30||112.5||112.5||112.5||112.5|35
1608208780000|2020-12-17 12:39:40|||||||||2000
1608208790000|2020-12-17 12:39:50|||||||||18223
1608208800000|2020-12-17 12:40:00|112.6||112.6||112.65||112.55||10224
1608208810000|2020-12-17 12:40:10|112.55||112.55||112.55||112.55||5
1608208820000|2020-12-17 12:40:20|||||||||2597
1608208830000|2020-12-17 12:40:30|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.5|8048
1608208860000|2020-12-17 12:41:00|112.55|112.45|112.5|112.4|112.6|112.45|112.5|112.4|6721
1608208870000|2020-12-17 12:41:10|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|4046
1608208880000|2020-12-17 12:41:20||112.3||112.35||112.35||112.3|6901
1608208900000|2020-12-17 12:41:40|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|921
1608208930000|2020-12-17 12:42:10|||||||||2203
1608208940000|2020-12-17 12:42:20|112.45|112.35|112.4|112.25|112.45|112.35|112.4|112.25|24493
1608208950000|2020-12-17 12:42:30|112.35||112.35||112.35||112.3||2182
1608208970000|2020-12-17 12:42:50|112.4|112.3|112.45|112.3|112.45|112.3|112.4|112.3|12968
1608208980000|2020-12-17 12:43:00||112.4||112.35||112.4||112.35|8459
1608208990000|2020-12-17 12:43:10|112.4|112.4|112.25|112.05|112.4|112.4|112.15|112|107978
1608209000000|2020-12-17 12:43:20|112.3|112.1|112.25|112.1|112.35|112.2|112.25|112.1|13328
1608209020000|2020-12-17 12:43:40|112.3|112.15|112.35|112.2|112.4|112.35|112.3|112.15|23999
1608209040000|2020-12-17 12:44:00|112.4|112.3|112.5|112.35|112.5|112.35|112.4|112.3|9926
1608209050000|2020-12-17 12:44:10|||||||||434
1608209060000|2020-12-17 12:44:20|112.45||112.45||112.5||112.45||1634
1608209070000|2020-12-17 12:44:30|112.5|112.4|112.7|112.6|112.75|112.6|112.5|112.4|14887
1608209090000|2020-12-17 12:44:50|112.75|112.65|112.55|112.45|112.8|112.75|112.55|112.45|144802
1608209100000|2020-12-17 12:45:00|112.6|112.5|112.55|112.45|112.65|112.55|112.55|112.45|57350
1608209110000|2020-12-17 12:45:10|||||||||1761
1608209130000|2020-12-17 12:45:30|112.6|112.5|112.65|112.5|112.65|112.5|112.6|112.5|12721
1608209150000|2020-12-17 12:45:50|112.7|112.7|112.65|112.55|112.8|112.7|112.65|112.5|34209
1608209160000|2020-12-17 12:46:00|112.6|112.5|112.55|112.4|112.6|112.5|112.55|112.4|11425
1608209170000|2020-12-17 12:46:10|||||||||4582
1608209180000|2020-12-17 12:46:20|112.6|112.45|112.65|112.45|112.65|112.45|112.6|112.45|48647
1608209190000|2020-12-17 12:46:30|112.7|112.7|112.8|112.65|112.8|112.7|112.7|112.5|24593
1608209200000|2020-12-17 12:46:40|112.75|112.6|112.75|112.6|112.75|112.6|112.75|112.6|49558
1608209210000|2020-12-17 12:46:50|112.8|112.65|112.85|112.8|112.95|112.9|112.8|112.65|69015
1608209220000|2020-12-17 12:47:00|112.8|112.75|112.9|112.75|112.9|112.75|112.8|112.65|8930
1608209230000|2020-12-17 12:47:10|112.85|112.7|112.8|112.65|112.85|112.7|112.8|112.65|1762
1608209260000|2020-12-17 12:47:40|112.75||112.75||112.75||112.75||147
1608209270000|2020-12-17 12:47:50||112.6||112.6||112.6||112.55|1794
1608209280000|2020-12-17 12:48:00||112.65||112.65||112.65||112.65|20
1608209290000|2020-12-17 12:48:10|112.8||112.8||112.8||112.8||90
1608209300000|2020-12-17 12:48:20|112.85|112.7|112.9|112.75|112.95|112.75|112.8|112.7|63
1608209320000|2020-12-17 12:48:40|||||||||1291
1608209330000|2020-12-17 12:48:50|||||||||5000
1608209340000|2020-12-17 12:49:00|||||||||39642
1608209350000|2020-12-17 12:49:10|112.85|112.7|112.8|112.65|112.85|112.75|112.8|112.65|1905
1608209370000|2020-12-17 12:49:30|||||||||12344
1608209390000|2020-12-17 12:49:50|112.75|112.6|112.7|112.6|112.75|112.6|112.7|112.6|5592
1608209400000|2020-12-17 12:50:00||112.55||112.55||112.55||112.55|2052
1608209410000|2020-12-17 12:50:10|112.75|112.6|112.65|112.55|112.8|112.6|112.65|112.55|25525
1608209420000|2020-12-17 12:50:20|112.7|112.5|112.75|112.6|112.75|112.6|112.7|112.5|3346
1608209430000|2020-12-17 12:50:30|112.7|112.65|112.8|112.65|112.8|112.65|112.7|112.65|114
1608209440000|2020-12-17 12:50:40|112.75||112.75||112.75||112.75||950
1608209450000|2020-12-17 12:50:50|||||||||887
1608209460000|2020-12-17 12:51:00|112.8|112.7|112.8|112.7|112.85|112.7|112.8|112.7|20182
1608209470000|2020-12-17 12:51:10|112.85||112.85||112.85||112.85||6955
1608209480000|2020-12-17 12:51:20|||||||||843
1608209490000|2020-12-17 12:51:30|112.8||112.8||112.8||112.8||8834
1608209500000|2020-12-17 12:51:40|||||||||2000
1608209510000|2020-12-17 12:51:50|112.75|112.65|112.75|112.7|112.8|112.7|112.75|112.65|9733
1608209520000|2020-12-17 12:52:00|112.7|112.65|112.6|112.5|112.75|112.65|112.6|112.5|11432
1608209530000|2020-12-17 12:52:10|112.55||112.55||112.55||112.55||89081
1608209540000|2020-12-17 12:52:20|112.6|112.6|112.7|112.6|112.7|112.6|112.6|112.5|13066
1608209550000|2020-12-17 12:52:30|112.75|112.55|112.8|112.75|112.85|112.75|112.75|112.55|13221
1608209560000|2020-12-17 12:52:40|112.85||112.8||112.85||112.8||0
1608209580000|2020-12-17 12:53:00||112.7||112.75||112.75||112.65|13508
1608209590000|2020-12-17 12:53:10|112.75|112.7|112.75|112.65|112.75|112.75|112.75|112.65|13610
1608209600000|2020-12-17 12:53:20|112.7|112.6|112.7|112.65|112.7|112.65|112.7|112.6|3893
1608209610000|2020-12-17 12:53:30|112.75||112.8||112.8||112.75||4076
1608209620000|2020-12-17 12:53:40|112.7||112.75||112.8||112.7||3100
1608209640000|2020-12-17 12:54:00||112.6||112.6||112.6||112.6|227
1608209660000|2020-12-17 12:54:20|||||||||9559
1608209680000|2020-12-17 12:54:40|112.8|112.65|112.8|112.7|112.85|112.75|112.8|112.65|6185
1608209690000|2020-12-17 12:54:50|112.85|112.65|112.7|112.6|112.85|112.75|112.7|112.6|24403
1608209700000|2020-12-17 12:55:00|112.75|112.65|112.75|112.65|113|112.75|112.75|112.65|64241
1608209710000|2020-12-17 12:55:10|112.7|112.6|112.6|112.5|112.7|112.6|112.6|112.5|37522
1608209720000|2020-12-17 12:55:20|112.65|112.55|112.65|112.5|112.75|112.6|112.65|112.5|25306
1608209730000|2020-12-17 12:55:30|112.6||112.6||112.6||112.6||0
1608209740000|2020-12-17 12:55:40||112.55||112.5||112.55||112.5|2010
1608209750000|2020-12-17 12:55:50||112.55||112.55||112.55||112.55|1155
1608209770000|2020-12-17 12:56:10|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|24610
1608209800000|2020-12-17 12:56:40|112.6|112.5|112.55|112.5|112.65|112.5|112.55|112.5|10428
1608209810000|2020-12-17 12:56:50|112.6||112.6||112.65||112.6||8296
1608209820000|2020-12-17 12:57:00|||||||||873
1608209840000|2020-12-17 12:57:20|||||||||3776
1608209850000|2020-12-17 12:57:30|112.65|112.55|112.65|112.55|112.7|112.6|112.65|112.55|10090
1608209860000|2020-12-17 12:57:40|112.6||112.6||112.6||112.6||0
1608209870000|2020-12-17 12:57:50|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|3651
1608209880000|2020-12-17 12:58:00|112.65|112.55|112.65|112.55|112.7|112.55|112.6|112.55|6392
1608209890000|2020-12-17 12:58:10||112.5||112.5||112.5||112.5|3971
1608209900000|2020-12-17 12:58:20|||||||||1936
1608209910000|2020-12-17 12:58:30|112.7|112.55|112.75|112.6|112.75|112.6|112.7|112.55|518
1608209920000|2020-12-17 12:58:40|||||||||10000
1608209930000|2020-12-17 12:58:50|112.7||112.7||112.7||112.7||4045
1608209940000|2020-12-17 12:59:00|||||||||4410
1608209950000|2020-12-17 12:59:10|||||||||33
1608209980000|2020-12-17 12:59:40|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|15575
1608210000000|2020-12-17 13:00:00|112.6||112.6||112.6||112.6||0
1608210010000|2020-12-17 13:00:10|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|1883
1608210020000|2020-12-17 13:00:20|112.55|112.45|112.5|112.45|112.55|112.45|112.5|112.45|4031
1608210030000|2020-12-17 13:00:30|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.4|97854
1608210040000|2020-12-17 13:00:40|112.45||112.45||112.45||112.45||2653
1608210050000|2020-12-17 13:00:50|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|11357
1608210060000|2020-12-17 13:01:00|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|3968
1608210070000|2020-12-17 13:01:10|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.5|4293
1608210080000|2020-12-17 13:01:20|112.65|112.55|112.65|112.55|112.65|112.6|112.65|112.55|2430
1608210100000|2020-12-17 13:01:40||112.6||112.55||112.6||112.55|7044
1608210120000|2020-12-17 13:02:00|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|0
1608210130000|2020-12-17 13:02:10|||||||||151
1608210140000|2020-12-17 13:02:20|112.65|112.55|112.7|112.6|112.75|112.6|112.65|112.55|8461
1608210150000|2020-12-17 13:02:30|||||||||20000
1608210160000|2020-12-17 13:02:40|112.75|112.65|112.75|112.6|112.75|112.65|112.75|112.6|3132
1608210190000|2020-12-17 13:03:10|||||||||556
1608210210000|2020-12-17 13:03:30|112.7||112.7||112.7||112.7||12599
1608210240000|2020-12-17 13:04:00|||||||||1276
1608210250000|2020-12-17 13:04:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|38769
1608210260000|2020-12-17 13:04:20|||||||||43406
1608210270000|2020-12-17 13:04:30||112.7||112.7||112.7||112.7|44
1608210280000|2020-12-17 13:04:40|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.75|1589
1608210290000|2020-12-17 13:04:50||112.7||112.7||112.7||112.65|3805
1608210300000|2020-12-17 13:05:00||112.75||112.75||112.75||112.7|0
1608210320000|2020-12-17 13:05:20|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.6|604
1608210330000|2020-12-17 13:05:30|112.75|112.6|112.75|112.55|112.75|112.6|112.75|112.55|0
1608210340000|2020-12-17 13:05:40||112.6||112.6||112.6||112.6|0
1608210360000|2020-12-17 13:06:00|112.7|112.55|112.65|112.5|112.7|112.55|112.65|112.5|1569
1608210380000|2020-12-17 13:06:20|112.6|112.55|112.65|112.5|112.65|112.55|112.6|112.5|0
1608210390000|2020-12-17 13:06:30|112.7|112.55|112.7|112.55|112.7|112.55|112.7|112.55|3424
1608210410000|2020-12-17 13:06:50|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|0
1608210430000|2020-12-17 13:07:10|112.85|112.7|112.7|112.55|112.85|112.7|112.7|112.55|5509
1608210480000|2020-12-17 13:08:00|112.65|112.5|112.65|112.5|112.65|112.5|112.65|112.5|2000
1608210490000|2020-12-17 13:08:10|112.85|112.65|112.8|112.6|112.85|112.65|112.8|112.6|5340
1608210540000|2020-12-17 13:09:00||112.7||112.7||112.7||112.7|0
1608210570000|2020-12-17 13:09:30|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|3611
1608210580000|2020-12-17 13:09:40|112.9|112.8|112.9|112.8|112.95|112.8|112.9|112.8|4003
1608210590000|2020-12-17 13:09:50|112.95|112.9|113.25|113.05|113.25|113.05|112.95|112.9|2013
1608210610000|2020-12-17 13:10:10|113.05|113.1|112.9|112.75|113.05|113.1|112.9|112.75|25088
1608210620000|2020-12-17 13:10:20|112.85|112.65|112.85|112.65|112.85|112.65|112.85|112.65|0
1608210630000|2020-12-17 13:10:30|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.65|0
1608210650000|2020-12-17 13:10:50|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|0
1608210660000|2020-12-17 13:11:00|112.95|112.8|112.95|112.8|112.95|112.8|112.95|112.8|88
1608210670000|2020-12-17 13:11:10|||||||||2000
1608210680000|2020-12-17 13:11:20|113|112.85|113.05|112.9|113.05|112.9|113|112.85|0
1608210710000|2020-12-17 13:11:50|113||113||113||113||0
1608210720000|2020-12-17 13:12:00|113.05||113.05||113.05||113.05||1000
1608210780000|2020-12-17 13:13:00|113.1|112.95|113.15|113|113.15|113|113.1|112.95|0
1608210800000|2020-12-17 13:13:20||113.05||113.05||113.05||113.05|0
1608210810000|2020-12-17 13:13:30|113.1|113|113.1|113|113.1|113|113.1|113|1858
1608210830000|2020-12-17 13:13:50|||||||||2275
1608210850000|2020-12-17 13:14:10|113.15||113.15||113.2||113.15||3900
1608210860000|2020-12-17 13:14:20|113.1|112.95|113.1|112.9|113.1|112.95|113.1|112.9|666
1608210870000|2020-12-17 13:14:30||112.95||112.95||112.95||112.95|0
1608210880000|2020-12-17 13:14:40||112.9||112.9||112.9||112.9|0
1608210890000|2020-12-17 13:14:50|113.05||113.05||113.05||113.05||0
1608210910000|2020-12-17 13:15:10|113||113||113||113||0
1608210970000|2020-12-17 13:16:10||112.85||112.85||112.85||112.85|0
1608210980000|2020-12-17 13:16:20||112.9||112.9||112.9||112.9|0
1608210990000|2020-12-17 13:16:30|112.95|112.85|113.05|112.85|113.05|112.85|112.95|112.8|887
1608211000000|2020-12-17 13:16:40|113||113||113||113||0
1608211010000|2020-12-17 13:16:50|112.95|112.8|112.95|112.8|112.95|112.8|112.95|112.8|0
1608211030000|2020-12-17 13:17:10|113.05|112.9|113.05|112.9|113.05|112.9|113.05|112.9|11
1608211040000|2020-12-17 13:17:20|113||113||113||113||0
1608211050000|2020-12-17 13:17:30|113.05||113.05||113.05||113.05||0
1608211090000|2020-12-17 13:18:10||112.95||112.95||112.95||112.95|0
1608211170000|2020-12-17 13:19:30|113.15|113|113.15|113|113.15|113|113.15|113|1533
1608211190000|2020-12-17 13:19:50|113.1||113.1||113.1||113.1||0
1608211200000|2020-12-17 13:20:00||112.95||112.95||112.95||112.95|14
1608211210000|2020-12-17 13:20:10|113|112.85|113|112.8|113|112.85|113|112.8|466
1608211220000|2020-12-17 13:20:20|112.95||112.95||112.95||112.95||0
1608211250000|2020-12-17 13:20:50|||||||||1
1608211320000|2020-12-17 13:22:00|113|112.85|113|112.85|113|112.85|113|112.85|1106
1608211360000|2020-12-17 13:22:40|113.1|112.95|113.1|112.95|113.1|112.95|113.1|112.95|465
1608211370000|2020-12-17 13:22:50|113.15|113|113.15|113|113.15|113|113.15|113|1749
1608211390000|2020-12-17 13:23:10||113.05||113.05||113.05||113.05|0
1608211420000|2020-12-17 13:23:40|113.1|113|113.1|113|113.1|113|113.1|113|0
1608211430000|2020-12-17 13:23:50||112.9||112.9||112.9||112.9|1
1608211440000|2020-12-17 13:24:00|||||||||2000
1608211450000|2020-12-17 13:24:10|113||113||113||113||5
1608211460000|2020-12-17 13:24:20|113.05|112.95|113|112.9|113.05|112.95|113|112.85|1103
1608211470000|2020-12-17 13:24:30||112.95||112.9||112.95||112.9|0
1608211490000|2020-12-17 13:24:50||112.95||112.95||112.95||112.95|2
1608211500000|2020-12-17 13:25:00||112.9||112.9||112.9||112.9|50
1608211510000|2020-12-17 13:25:10||112.95||112.95||112.95||112.95|2506
1608211520000|2020-12-17 13:25:20|113.05|113|113.05|112.95|113.05|113|113.05|112.95|3789
1608211540000|2020-12-17 13:25:40|||||||||875
1608211560000|2020-12-17 13:26:00|113|112.9|113|112.85|113|112.9|113|112.85|4606
1608211570000|2020-12-17 13:26:10||112.9||112.9||112.9||112.9|94
1608211590000|2020-12-17 13:26:30||112.85||112.85||112.9||112.85|3588
1608211610000|2020-12-17 13:26:50|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|2811
1608211630000|2020-12-17 13:27:10|112.9|112.9|112.95|112.9|112.95|112.9|112.9|112.85|1475
1608211640000|2020-12-17 13:27:20|||||||||1311
1608211670000|2020-12-17 13:27:50|||||||||3077
1608211720000|2020-12-17 13:28:40|113|112.95|113.1|113|113.1|113|113|112.95|13268
1608211740000|2020-12-17 13:29:00|||||||||8788
1608211770000|2020-12-17 13:29:30|||||||||400
1608211790000|2020-12-17 13:29:50|113.05|112.95|113.05|113|113.05|113|113.05|112.95|5112
1608211800000|2020-12-17 13:30:00||112.95||112.9||112.95||112.9|470
1608211810000|2020-12-17 13:30:10||113||113||113||113|1091
1608211820000|2020-12-17 13:30:20||112.95||112.9||112.95||112.9|1669
1608211840000|2020-12-17 13:30:40||112.95||112.95||112.95||112.95|0
1608211850000|2020-12-17 13:30:50|113|112.9|113|112.9|113|112.9|113|112.85|0
1608211860000|2020-12-17 13:31:00|113.05||113||113.05||113||0
1608211870000|2020-12-17 13:31:10|113.05|112.95|113.05|112.9|113.05|112.95|113|112.9|5294
1608211880000|2020-12-17 13:31:20|||||||||630
1608211890000|2020-12-17 13:31:30||112.95||112.95||112.95||112.95|18
1608211910000|2020-12-17 13:31:50|||||||||2211
1608211930000|2020-12-17 13:32:10|||||||||1795
1608211940000|2020-12-17 13:32:20||113||113||113||113|3480
1608211950000|2020-12-17 13:32:30|113|112.95|113|112.95|113|112.95|112.95|112.85|1590
1608211960000|2020-12-17 13:32:40|||||||||1000
1608211980000|2020-12-17 13:33:00|||||||||3101
1608211990000|2020-12-17 13:33:10|113.05|113|113.1|113|113.15|113.05|113.05|113|11349
1608212010000|2020-12-17 13:33:30|113.05|112.95|113|112.95|113.05|113|113|112.95|6779
1608212030000|2020-12-17 13:33:50|113.05|113|113.1|113|113.1|113|113.05|113|7777
1608212040000|2020-12-17 13:34:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|1630
1608212050000|2020-12-17 13:34:10|||||||||38903
1608212060000|2020-12-17 13:34:20|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|3044
1608212070000|2020-12-17 13:34:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|0
1608212080000|2020-12-17 13:34:40|113.2|113.2|113.2|113.15|113.2|113.2|113.2|113.15|27702
1608212090000|2020-12-17 13:34:50|113.25||113.25||113.25||113.25||5394
1608212100000|2020-12-17 13:35:00|113.2||113.2||113.2||113.2||595
1608212110000|2020-12-17 13:35:10||113.1||113.05||113.1||113.05|41
1608212120000|2020-12-17 13:35:20|||||||||1400
1608212130000|2020-12-17 13:35:30||113.1||113.1||113.1||113.1|0
1608212150000|2020-12-17 13:35:50|113.15||113.15||113.15||113.15||1
1608212160000|2020-12-17 13:36:00|113.1|113.05|113.1|113|113.1|113.05|113.1|112.95|592
1608212170000|2020-12-17 13:36:10|113.15|112.95|113.15|113.1|113.15|113.1|113.15|112.95|11390
1608212180000|2020-12-17 13:36:20||113.05||113||113.05||113|4110
1608212190000|2020-12-17 13:36:30|113.1|113.1|113.1|113|113.1|113.1|113.1|112.95|851
1608212200000|2020-12-17 13:36:40||112.95||113||113||112.95|0
1608212220000|2020-12-17 13:37:00|||||||||100
1608212230000|2020-12-17 13:37:10|113.15|113.05|113.05|113|113.15|113.1|113.05|112.95|10930
1608212240000|2020-12-17 13:37:20|||||||||473
1608212250000|2020-12-17 13:37:30||112.95||112.95||112.95||112.95|2501
1608212260000|2020-12-17 13:37:40|113|112.9|113.05|112.9|113.05|112.9|113|112.9|63977
1608212270000|2020-12-17 13:37:50|113.1|112.95|113.15|113.1|113.15|113.1|113.1|112.95|27461
1608212300000|2020-12-17 13:38:20||113.05||113.1||113.1||113|3621
1608212310000|2020-12-17 13:38:30||113||113.1||113.1||113|3689
1608212320000|2020-12-17 13:38:40|||||||||7904
1608212330000|2020-12-17 13:38:50|113.2||113.2||113.2||113.2||13168
1608212340000|2020-12-17 13:39:00|113.15|113.05|113.1|113|113.15|113.1|113.1|113|15693
1608212350000|2020-12-17 13:39:10|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|0
1608212360000|2020-12-17 13:39:20|113.1||113.15||113.15||113.1||0
1608212370000|2020-12-17 13:39:30|113.1||113.1||113.1||113.1||600
1608212380000|2020-12-17 13:39:40|113.05|113|113.05|112.9|113.05|113|113.05|112.9|2534
1608212390000|2020-12-17 13:39:50|113.1|112.95|113.1|113.05|113.1|113.05|113.1|112.95|11003
1608212400000|2020-12-17 13:40:00|113.05|113|112.95|112.85|113.05|113|112.95|112.85|6188
1608212440000|2020-12-17 13:40:40|112.9|112.8|112.9|112.85|112.9|112.85|112.9|112.8|4706
1608212450000|2020-12-17 13:40:50|112.85|112.8|112.8|112.75|112.85|112.8|112.8|112.75|21191
1608212460000|2020-12-17 13:41:00|112.75|112.7|112.75|112.7|112.75|112.7|112.75|112.7|6555
1608212480000|2020-12-17 13:41:20|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|7048
1608212520000|2020-12-17 13:42:00|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|25656
1608212530000|2020-12-17 13:42:10|112.85|112.75|112.9|112.75|112.9|112.75|112.85|112.75|5495
1608212560000|2020-12-17 13:42:40|112.95|112.8|112.95|112.9|112.95|112.9|112.9|112.8|9794
1608212570000|2020-12-17 13:42:50||112.85||112.9||112.9||112.85|2931
1608212580000|2020-12-17 13:43:00|113|112.95|112.95|112.85|113|112.95|112.95|112.8|18918
1608212590000|2020-12-17 13:43:10||112.8||112.85||112.85||112.8|0
1608212610000|2020-12-17 13:43:30|113|112.9|113.05|112.95|113.05|113|113|112.9|9445
1608212620000|2020-12-17 13:43:40|113|112.9|113.05|112.9|113.05|112.9|113|112.9|2000
1608212630000|2020-12-17 13:43:50|113||113||113||113||0
1608212640000|2020-12-17 13:44:00|||||||||16713
1608212650000|2020-12-17 13:44:10||112.95||112.95||112.95||112.9|2523
1608212660000|2020-12-17 13:44:20|113.05||113.05||113.05||113.05||88
1608212670000|2020-12-17 13:44:30|113.1|113|113.2|113.05|113.2|113.1|113.1|113|28783
1608212680000|2020-12-17 13:44:40|113.15||113.15||113.15||113.15||1002
1608212690000|2020-12-17 13:44:50|||||||||3406
1608212710000|2020-12-17 13:45:10|||||||||5428
1608212720000|2020-12-17 13:45:20|||||||||6186
1608212730000|2020-12-17 13:45:30|113.1|113|113|112.9|113.1|113.05|113|112.9|13482
1608212740000|2020-12-17 13:45:40|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|3000
1608212750000|2020-12-17 13:45:50|113|112.95|113|112.95|113|112.95|113|112.95|8236
1608212770000|2020-12-17 13:46:10||112.9||112.95||112.95||112.9|1440
1608212780000|2020-12-17 13:46:20|||||||||368
1608212800000|2020-12-17 13:46:40|113.05|113|113.1|113|113.1|113|113.05|112.95|6968
1608212810000|2020-12-17 13:46:50|113.05|112.95|113.1|112.95|113.1|112.95|113.05|112.95|2215
1608212820000|2020-12-17 13:47:00|113.05|112.9|113|112.95|113.05|112.95|113|112.85|16400
1608212860000|2020-12-17 13:47:40|||||||||250
1608212870000|2020-12-17 13:47:50|||||||||3700
1608212880000|2020-12-17 13:48:00|112.95|112.9|113|112.9|113|112.95|112.95|112.85|12867
1608212890000|2020-12-17 13:48:10|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|2592
1608212910000|2020-12-17 13:48:30|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|3990
1608212950000|2020-12-17 13:49:10|||||||||450
1608212990000|2020-12-17 13:49:50|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|4148
1608213000000|2020-12-17 13:50:00|112.9|112.8|112.95|112.8|112.95|112.85|112.85|112.8|4654
1608213010000|2020-12-17 13:50:10|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|1175
1608213040000|2020-12-17 13:50:40||112.8||112.85||112.85||112.8|4
1608213050000|2020-12-17 13:50:50|||||||||7009
1608213060000|2020-12-17 13:51:00|||||||||1000
1608213080000|2020-12-17 13:51:20||112.9||112.9||112.9||112.9|222
1608213090000|2020-12-17 13:51:30|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.8|2
1608213100000|2020-12-17 13:51:40|||||||||13334
1608213130000|2020-12-17 13:52:10|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|13303
1608213140000|2020-12-17 13:52:20|||||||||2500
1608213160000|2020-12-17 13:52:40|113|112.9|113.05|113|113.05|113|113|112.9|18789
1608213170000|2020-12-17 13:52:50|113|112.95|113.05|112.95|113.05|112.95|113|112.9|47523
1608213200000|2020-12-17 13:53:20|113.1|113|113.05|112.95|113.1|113|113.05|112.95|9458
1608213210000|2020-12-17 13:53:30|113.1|113|113.05|112.95|113.1|113|113|112.95|4747
1608213220000|2020-12-17 13:53:40|113.1|113|113.1|113|113.1|113|113.05|113|21084
1608213230000|2020-12-17 13:53:50|113.05|112.95|113|112.95|113.05|112.95|113|112.95|0
1608213240000|2020-12-17 13:54:00|113.05|113|113.1|112.95|113.1|113|113.05|112.95|8477
1608213250000|2020-12-17 13:54:10|113.05|113|113|112.9|113.1|113|113|112.9|5615
1608213260000|2020-12-17 13:54:20|112.95|112.85|112.85|112.75|112.95|112.85|112.85|112.75|12359
1608213270000|2020-12-17 13:54:30|112.9|112.8|112.9|112.8|112.95|112.8|112.9|112.8|18228
1608213290000|2020-12-17 13:54:50|112.85||112.85||112.85||112.85||10655
1608213300000|2020-12-17 13:55:00|||||||||8862
1608213320000|2020-12-17 13:55:20|112.8|112.75|112.75|112.7|112.85|112.8|112.75|112.7|11034
1608213330000|2020-12-17 13:55:30|||||||||1313
1608213340000|2020-12-17 13:55:40|||||||||5000
1608213360000|2020-12-17 13:56:00|||||||||491
1608213370000|2020-12-17 13:56:10|112.8|112.75|112.9|112.75|112.9|112.75|112.8|112.75|17447
1608213380000|2020-12-17 13:56:20|112.85|112.8|112.95|112.85|112.95|112.85|112.85|112.75|6368
1608213390000|2020-12-17 13:56:30|113|112.9|112.95|112.85|113|112.9|112.95|112.85|5531
1608213400000|2020-12-17 13:56:40|113||112.95||113||112.95||0
1608213410000|2020-12-17 13:56:50||112.9||112.85||112.9||112.85|1760
1608213420000|2020-12-17 13:57:00|113||113||113||113||132
1608213430000|2020-12-17 13:57:10|112.95||113||113||112.95||50000
1608213440000|2020-12-17 13:57:20||112.9||112.85||112.9||112.85|0
1608213450000|2020-12-17 13:57:30|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|2310
1608213470000|2020-12-17 13:57:50|112.9||112.9||112.9||112.9||1306
1608213480000|2020-12-17 13:58:00|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|2257
1608213500000|2020-12-17 13:58:20|112.95|112.85|112.95|112.8|112.95|112.85|112.95|112.8|330
1608213520000|2020-12-17 13:58:40|||||||||4750
1608213540000|2020-12-17 13:59:00||112.85||112.85||112.85||112.85|73
1608213560000|2020-12-17 13:59:20|113|112.9|113|112.9|113|112.9|112.95|112.9|2504
1608213620000|2020-12-17 14:00:20||112.95||112.95||112.95||112.9|23044
1608213630000|2020-12-17 14:00:30|113.05|113|113.1|113|113.1|113.05|113.05|113|14044
1608213640000|2020-12-17 14:00:40|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|2855
1608213660000|2020-12-17 14:01:00||113.1||113.05||113.1||113.05|3665
1608213670000|2020-12-17 14:01:10|113.1|113|113.1|112.95|113.1|113|113|112.9|21412
1608213680000|2020-12-17 14:01:20|113.05|112.9|113.05|112.9|113.05|112.9|113|112.9|300
1608213690000|2020-12-17 14:01:30|113||113||113||113||0
1608213710000|2020-12-17 14:01:50|112.95|112.85|112.9|112.8|112.95|112.9|112.9|112.8|5172
1608213720000|2020-12-17 14:02:00|||||||||3515
1608213730000|2020-12-17 14:02:10||112.85||112.85||112.85||112.85|2695
1608213740000|2020-12-17 14:02:20|||||||||1500
1608213750000|2020-12-17 14:02:30|||||||||200
1608213780000|2020-12-17 14:03:00|112.85|112.8|112.85|112.8|112.85|112.8|112.85|112.8|505
1608213790000|2020-12-17 14:03:10|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|16610
1608213800000|2020-12-17 14:03:20|112.9|112.85|112.85|112.75|113|112.85|112.8|112.75|42604
1608213810000|2020-12-17 14:03:30|112.9|112.8|112.95|112.8|113.05|112.9|112.9|112.8|38473
1608213820000|2020-12-17 14:03:40|112.9|112.75|112.85|112.75|112.9|112.75|112.85|112.75|18
1608213840000|2020-12-17 14:04:00|||||||||975
1608213870000|2020-12-17 14:04:30|||||||||789
1608213880000|2020-12-17 14:04:40|||||||||10446
1608213890000|2020-12-17 14:04:50|||||||||2475
1608213910000|2020-12-17 14:05:10||112.8||112.75||112.8||112.75|2119
1608213920000|2020-12-17 14:05:20|112.9|112.8|112.95|112.8|112.95|112.8|112.9|112.8|13986
1608213930000|2020-12-17 14:05:30|||||||||97
1608213940000|2020-12-17 14:05:40|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|104
1608213950000|2020-12-17 14:05:50|113||113||113||113||3912
1608213970000|2020-12-17 14:06:10||112.95||112.95||112.95||112.95|9425
1608213980000|2020-12-17 14:06:20|113.05|113|113.2|113.15|113.2|113.15|113.05|113|23272
1608213990000|2020-12-17 14:06:30|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113|7032
1608214000000|2020-12-17 14:06:40|113.2||113.2||113.2||113.2||76
1608214010000|2020-12-17 14:06:50|113.15|113.05|113.15|113|113.15|113.05|113.15|113|6350
1608214020000|2020-12-17 14:07:00||113.05||113.05||113.05||113.05|17572
1608214030000|2020-12-17 14:07:10|113.1|113|113.1|113|113.1|113|113.1|113|2935
1608214050000|2020-12-17 14:07:30|||||||||2893
1608214070000|2020-12-17 14:07:50|||||||||212
1608214080000|2020-12-17 14:08:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|7824
1608214090000|2020-12-17 14:08:10|113.1|113|113.15|113.05|113.15|113.05|113.1|113|12200
1608214130000|2020-12-17 14:08:50|113.1|113|113.1|113|113.1|113|113.1|113|74
1608214150000|2020-12-17 14:09:10|||||||||884
1608214190000|2020-12-17 14:09:50|113.05|112.95|113|112.9|113.05|112.95|113|112.9|47515
1608214200000|2020-12-17 14:10:00|||||||||14883
1608214230000|2020-12-17 14:10:30|||||||||8800
1608214250000|2020-12-17 14:10:50|||||||||7026
1608214260000|2020-12-17 14:11:00|||||||||500
1608214300000|2020-12-17 14:11:40|112.95|112.95|113|112.95|113|112.95|112.95|112.9|13871
1608214320000|2020-12-17 14:12:00||112.9||112.95||112.95||112.9|4599
1608214330000|2020-12-17 14:12:10|||||||||1500
1608214340000|2020-12-17 14:12:20|112.95|112.9|112.85|112.8|112.95|112.9|112.85|112.8|37763
1608214350000|2020-12-17 14:12:30|||||||||213
1608214360000|2020-12-17 14:12:40||112.75||112.75||112.75||112.75|3166
1608214370000|2020-12-17 14:12:50|112.8|112.7|112.75|112.65|112.8|112.75|112.75|112.6|29542
1608214380000|2020-12-17 14:13:00|112.8|112.7|112.95|112.85|112.95|112.85|112.75|112.7|13474
1608214390000|2020-12-17 14:13:10|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|1846
1608214400000|2020-12-17 14:13:20|||||||||2500
1608214410000|2020-12-17 14:13:30|112.8|112.75|112.75|112.65|112.8|112.75|112.75|112.65|5981
1608214430000|2020-12-17 14:13:50|112.8|112.7|112.85|112.7|112.85|112.7|112.75|112.7|25560
1608214460000|2020-12-17 14:14:20|112.9|112.75|112.95|112.85|112.95|112.85|112.9|112.75|7996
1608214470000|2020-12-17 14:14:30|113|112.9|112.95|112.85|113|112.9|112.95|112.85|9784
1608214500000|2020-12-17 14:15:00|113|112.9|113|112.9|113|112.9|113|112.9|8386
1608214520000|2020-12-17 14:15:20|113.05|112.95|113.05|113|113.05|113|113.05|112.95|8113
1608214530000|2020-12-17 14:15:30||112.95||113||113||112.9|2323
1608214540000|2020-12-17 14:15:40|113|112.95|113|112.9|113|112.95|113|112.9|243
1608214550000|2020-12-17 14:15:50|||||||||7227
1608214570000|2020-12-17 14:16:10|||||||||6160
1608214600000|2020-12-17 14:16:40|||||||||4
1608214630000|2020-12-17 14:17:10|||||||||5000
1608214640000|2020-12-17 14:17:20|113.05|112.95|113|112.9|113.05|112.95|113|112.9|15378
1608214650000|2020-12-17 14:17:30|||||||||1752
1608214670000|2020-12-17 14:17:50|||||||||1770
1608214680000|2020-12-17 14:18:00|113.05|112.95|113|112.95|113.05|113|113|112.9|16687
1608214690000|2020-12-17 14:18:10|112.95|112.9|113|112.95|113|112.95|112.95|112.9|7748
1608214700000|2020-12-17 14:18:20|||||||||200
1608214710000|2020-12-17 14:18:30||112.9||112.9||112.9||112.9|8488
1608214720000|2020-12-17 14:18:40|112.95|112.85|113|112.9|113|112.9|112.95|112.85|23454
1608214730000|2020-12-17 14:18:50|112.95|112.85|112.95|112.8|112.95|112.85|112.85|112.8|32745
1608214740000|2020-12-17 14:19:00||112.85||112.85||112.85||112.85|0
1608214750000|2020-12-17 14:19:10|||||||||4395
1608214760000|2020-12-17 14:19:20|113|112.9|113|112.9|113|112.95|112.95|112.85|26920
1608214770000|2020-12-17 14:19:30|112.95|112.85|112.9|112.8|112.95|112.9|112.9|112.8|6111
1608214790000|2020-12-17 14:19:50|||||||||88057
1608214800000|2020-12-17 14:20:00|112.85||112.85||112.85||112.85||173
1608214810000|2020-12-17 14:20:10|112.9||112.9||112.9||112.9||8132
1608214830000|2020-12-17 14:20:30|||||||||364
1608214850000|2020-12-17 14:20:50|112.95|112.85|112.95|112.9|112.95|112.9|112.95|112.8|2003
1608214870000|2020-12-17 14:21:10|112.9|112.85|112.95|112.85|112.95|112.9|112.9|112.8|17259
1608214880000|2020-12-17 14:21:20||112.8||112.85||112.85||112.8|0
1608214890000|2020-12-17 14:21:30|112.9|112.8|112.8|112.75|112.9|112.85|112.8|112.75|14654
1608214900000|2020-12-17 14:21:40||112.7||112.7||112.7||112.7|0
1608214930000|2020-12-17 14:22:10|112.85|112.75|112.95|112.8|113|112.9|112.85|112.75|38105
1608214940000|2020-12-17 14:22:20|||||||||8970
1608214950000|2020-12-17 14:22:30|113|112.85|112.95|112.9|113|112.9|112.95|112.85|7121
1608214960000|2020-12-17 14:22:40|112.9|112.85|112.9|112.8|112.9|112.85|112.9|112.75|17432
1608215000000|2020-12-17 14:23:20|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|12209
1608215010000|2020-12-17 14:23:30|113|112.9|113|112.9|113|112.9|113|112.9|480
1608215060000|2020-12-17 14:24:20|112.95||112.95||112.95||112.95||4729
1608215070000|2020-12-17 14:24:30|||||||||8803
1608215080000|2020-12-17 14:24:40|113|112.95|112.95|112.9|113|112.95|112.95|112.9|5761
1608215090000|2020-12-17 14:24:50|113||113||113||113||5302
1608215110000|2020-12-17 14:25:10|||||||||8802
1608215150000|2020-12-17 14:25:50|112.95|112.95|112.95|112.9|112.95|112.95|112.95|112.9|7731
1608215160000|2020-12-17 14:26:00|113||113||113||113||0
1608215170000|2020-12-17 14:26:10|112.95|112.85|112.95|112.85|113|112.9|112.95|112.85|7680
1608215180000|2020-12-17 14:26:20|113|112.9|113|112.9|113|112.9|113|112.9|0
1608215190000|2020-12-17 14:26:30|112.95|112.85|112.95|112.85|112.95|112.9|112.95|112.85|2025
1608215200000|2020-12-17 14:26:40|113|112.9|112.95|112.85|113|112.9|112.95|112.85|7253
1608215220000|2020-12-17 14:27:00|112.9|112.9|112.9|112.85|112.95|112.9|112.9|112.85|7346
1608215230000|2020-12-17 14:27:10|112.85|112.8|112.85|112.75|112.9|112.8|112.8|112.7|14854
1608215240000|2020-12-17 14:27:20||112.8||112.75||112.8||112.75|0
1608215250000|2020-12-17 14:27:30|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|2000
1608215270000|2020-12-17 14:27:50|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.8|10430
1608215280000|2020-12-17 14:28:00|||||||||1000
1608215300000|2020-12-17 14:28:20|112.95||112.9||112.95||112.9||14274
1608215330000|2020-12-17 14:28:50|112.95|112.9|113|112.9|113|112.9|112.95|112.9|10079
1608215340000|2020-12-17 14:29:00|||||||||5922
1608215350000|2020-12-17 14:29:10|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|4039
1608215360000|2020-12-17 14:29:20|||||||||22015
1608215370000|2020-12-17 14:29:30|||||||||2213
1608215390000|2020-12-17 14:29:50|||||||||7384
1608215420000|2020-12-17 14:30:20|113|112.9|113.05|113|113.05|113|112.95|112.85|65014
1608215430000|2020-12-17 14:30:30|113.1|113.05|113.1|113|113.2|113.15|113.1|113|128608
1608215440000|2020-12-17 14:30:40|113.05|112.95|113|112.95|113.1|113|112.95|112.85|41327
1608215450000|2020-12-17 14:30:50||112.9||112.9||112.95||112.9|10587
1608215460000|2020-12-17 14:31:00|112.95|112.95|113|112.9|113|112.95|112.95|112.85|31215
1608215470000|2020-12-17 14:31:10|112.95|112.85|113.1|113|113.1|113|112.9|112.85|10199
1608215480000|2020-12-17 14:31:20|113.05|112.95|113|112.9|113.05|112.95|113|112.9|2743
1608215490000|2020-12-17 14:31:30|||||||||871
1608215500000|2020-12-17 14:31:40|113.05|112.95|113|112.95|113.05|112.95|113|112.95|21727
1608215510000|2020-12-17 14:31:50|113.05|113|113.05|113|113.05|113|113|112.95|7759
1608215540000|2020-12-17 14:32:20|113|112.95|113.05|112.95|113.05|112.95|113|112.9|2412
1608215560000|2020-12-17 14:32:40|113|112.9|113|112.9|113|112.95|112.95|112.9|20059
1608215570000|2020-12-17 14:32:50|112.95|112.85|112.8|112.7|112.95|112.85|112.8|112.7|38564
1608215580000|2020-12-17 14:33:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|9738
1608215590000|2020-12-17 14:33:10||112.65||112.65||112.65||112.65|447
1608215600000|2020-12-17 14:33:20|||||||||1387
1608215610000|2020-12-17 14:33:30|||||||||45086
1608215620000|2020-12-17 14:33:40|112.65|112.6|112.45|112.4|112.65|112.6|112.45|112.4|127923
1608215630000|2020-12-17 14:33:50|112.4|112.35|112.35|112.25|112.4|112.35|112.35|112.25|14369
1608215640000|2020-12-17 14:34:00|112.4|112.3|112.5|112.35|112.5|112.45|112.4|112.3|9979
1608215650000|2020-12-17 14:34:10||112.4||112.4||112.4||112.4|8458
1608215660000|2020-12-17 14:34:20|112.45|112.35|112.6|112.5|112.6|112.5|112.4|112.3|45121
1608215670000|2020-12-17 14:34:30|112.65|112.45|112.6|112.5|112.7|112.55|112.6|112.45|4033
1608215680000|2020-12-17 14:34:40|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|9700
1608215690000|2020-12-17 14:34:50|112.7|112.65|112.7|112.65|112.8|112.65|112.7|112.65|26780
1608215700000|2020-12-17 14:35:00|112.65|112.6|112.65|112.6|112.7|112.65|112.65|112.6|7653
1608215710000|2020-12-17 14:35:10|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|5244
1608215720000|2020-12-17 14:35:20||112.65||112.6||112.65||112.6|6268
1608215730000|2020-12-17 14:35:30||112.65||112.6||112.65||112.6|5070
1608215750000|2020-12-17 14:35:50|||||||||95
1608215760000|2020-12-17 14:36:00|112.75|112.65|112.75|112.65|112.8|112.7|112.7|112.6|5975
1608215770000|2020-12-17 14:36:10|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|14177
1608215780000|2020-12-17 14:36:20|||||||||64168
1608215790000|2020-12-17 14:36:30|||||||||1759
1608215800000|2020-12-17 14:36:40|112.7|112.6|112.55|112.5|112.7|112.65|112.55|112.5|31791
1608215810000|2020-12-17 14:36:50|112.6|112.55|112.6|112.5|112.6|112.55|112.55|112.5|10371
1608215820000|2020-12-17 14:37:00|112.65|112.55|112.65|112.55|112.7|112.55|112.65|112.55|5863
1608215840000|2020-12-17 14:37:20|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|3107
1608215850000|2020-12-17 14:37:30|||||||||5675
1608215860000|2020-12-17 14:37:40|112.6|112.6|112.65|112.6|112.65|112.6|112.6|112.6|12636
1608215870000|2020-12-17 14:37:50|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.5|21129
1608215890000|2020-12-17 14:38:10|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.5|4354
1608215910000|2020-12-17 14:38:30|112.65|112.6|112.65|112.55|112.65|112.6|112.6|112.55|13824
1608215920000|2020-12-17 14:38:40|||||||||1000
1608215930000|2020-12-17 14:38:50|112.6|112.6|112.65|112.55|112.65|112.6|112.6|112.55|5663
1608215940000|2020-12-17 14:39:00|||||||||6239
1608215960000|2020-12-17 14:39:20|112.6||112.6||112.6||112.6||5417
1608215970000|2020-12-17 14:39:30|112.65|112.5|112.6|112.5|112.65|112.55|112.55|112.5|15373
1608215980000|2020-12-17 14:39:40||112.55||112.5||112.55||112.5|759
1608215990000|2020-12-17 14:39:50||112.55||112.55||112.55||112.55|5372
1608216000000|2020-12-17 14:40:00||112.5||112.55||112.55||112.5|3
1608216020000|2020-12-17 14:40:20|112.55|112.5|112.6|112.55|112.6|112.55|112.55|112.5|10633
1608216030000|2020-12-17 14:40:30|112.65|112.65|112.75|112.7|112.8|112.7|112.6|112.65|32933
1608216040000|2020-12-17 14:40:40||112.65||112.7||112.7||112.65|3561
1608216050000|2020-12-17 14:40:50|112.8||112.8||112.8||112.8||101
1608216060000|2020-12-17 14:41:00|||||||||1183
1608216080000|2020-12-17 14:41:20|||||||||11500
1608216090000|2020-12-17 14:41:30|112.75|112.75|112.65|112.55|112.8|112.75|112.6|112.55|78560
1608216100000|2020-12-17 14:41:40|112.6|112.6|112.65|112.55|112.7|112.6|112.6|112.55|14305
1608216110000|2020-12-17 14:41:50|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|110
1608216120000|2020-12-17 14:42:00|112.7|112.55|112.65|112.55|112.7|112.55|112.65|112.55|191
1608216130000|2020-12-17 14:42:10|112.6|112.6|112.6|112.5|112.65|112.6|112.6|112.5|25668
1608216140000|2020-12-17 14:42:20||112.55||112.55||112.55||112.5|15593
1608216150000|2020-12-17 14:42:30||112.5||112.5||112.5||112.5|8180
1608216160000|2020-12-17 14:42:40|||||||||9801
1608216170000|2020-12-17 14:42:50|112.55||112.6||112.6||112.55||3595
1608216190000|2020-12-17 14:43:10|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|25307
1608216200000|2020-12-17 14:43:20|112.6|112.5|112.6|112.55|112.6|112.55|112.55|112.5|20349
1608216220000|2020-12-17 14:43:40|112.55|112.5|112.6|112.55|112.65|112.6|112.55|112.5|23270
1608216230000|2020-12-17 14:43:50||112.5||112.5||112.5||112.5|0
1608216240000|2020-12-17 14:44:00||112.55||112.55||112.55||112.55|0
1608216250000|2020-12-17 14:44:10|112.65|112.5|112.65|112.6|112.65|112.6|112.65|112.5|2722
1608216260000|2020-12-17 14:44:20|112.7|112.65|112.7|112.65|112.7|112.65|112.65|112.6|7501
1608216270000|2020-12-17 14:44:30|112.65|112.6|112.7|112.6|112.7|112.6|112.65|112.6|4209
1608216280000|2020-12-17 14:44:40||112.65||112.65||112.65||112.65|4441
1608216290000|2020-12-17 14:44:50|112.75||112.75||112.75||112.75||3844
1608216310000|2020-12-17 14:45:10|||||||||1430
1608216330000|2020-12-17 14:45:30|||||||||4409
1608216340000|2020-12-17 14:45:40|112.7|112.7|112.75|112.65|112.75|112.7|112.7|112.65|11954
1608216350000|2020-12-17 14:45:50|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|7204
1608216360000|2020-12-17 14:46:00|112.75|112.65|112.75|112.6|112.75|112.7|112.7|112.6|9412
1608216370000|2020-12-17 14:46:10|112.7|112.65|112.7|112.65|112.7|112.65|112.7|112.6|7972
1608216380000|2020-12-17 14:46:20|112.75||112.75||112.75||112.7||5572
1608216390000|2020-12-17 14:46:30|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|2307
1608216430000|2020-12-17 14:47:10|112.8|112.7|112.7|112.65|112.8|112.7|112.7|112.6|8099
1608216440000|2020-12-17 14:47:20|112.75||112.75||112.75||112.75||346
1608216450000|2020-12-17 14:47:30|112.7|112.7|112.75|112.65|112.75|112.7|112.7|112.65|7915
1608216460000|2020-12-17 14:47:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|2937
1608216470000|2020-12-17 14:47:50|112.85|112.75|112.85|112.7|112.85|112.75|112.8|112.7|18265
1608216480000|2020-12-17 14:48:00|112.8||112.8||112.8||112.8||13600
1608216490000|2020-12-17 14:48:10|112.75||112.8||112.8||112.75||2157
1608216510000|2020-12-17 14:48:30|112.75|112.75|112.8|112.7|112.8|112.75|112.75|112.65|20842
1608216520000|2020-12-17 14:48:40|112.85|112.65|112.85|112.75|112.85|112.8|112.8|112.65|15458
1608216530000|2020-12-17 14:48:50|112.8||112.85||112.85||112.8||9287
1608216540000|2020-12-17 14:49:00|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.75|94139
1608216560000|2020-12-17 14:49:20|112.95|112.95|112.95|112.85|113|112.95|112.95|112.8|93683
1608216570000|2020-12-17 14:49:30|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|2249
1608216580000|2020-12-17 14:49:40|112.9||112.9||112.9||112.85||8386
1608216590000|2020-12-17 14:49:50|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|13427
1608216610000|2020-12-17 14:50:10|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.8|13219
1608216620000|2020-12-17 14:50:20|112.85||112.9||112.9||112.85||5875
1608216630000|2020-12-17 14:50:30|112.85||112.9||112.9||112.85||6339
1608216640000|2020-12-17 14:50:40|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.8|4090
1608216650000|2020-12-17 14:50:50|112.85||112.9||112.9||112.85||1182
1608216660000|2020-12-17 14:51:00||112.85||112.8||112.85||112.8|2331
1608216680000|2020-12-17 14:51:20|||||||||2000
1608216690000|2020-12-17 14:51:30|112.85||112.85||112.85||112.85||1099
1608216700000|2020-12-17 14:51:40|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.8|8890
1608216710000|2020-12-17 14:51:50|||||||||1000
1608216720000|2020-12-17 14:52:00||112.8||112.85||112.85||112.8|7812
1608216730000|2020-12-17 14:52:10||112.8||112.8||112.8||112.8|3842
1608216740000|2020-12-17 14:52:20||112.85||112.8||112.85||112.8|56
1608216760000|2020-12-17 14:52:40||112.85||112.85||112.85||112.85|38
1608216770000|2020-12-17 14:52:50|112.95||112.95||112.95||112.95||13399
1608216780000|2020-12-17 14:53:00||112.9||112.9||112.9||112.9|936
1608216790000|2020-12-17 14:53:10|113|112.95|113.1|113.05|113.1|113.05|113|112.95|51152
1608216800000|2020-12-17 14:53:20|113.15|113|113.25|113.15|113.25|113.15|113.15|113|18218
1608216810000|2020-12-17 14:53:30|113.2|113.1|113.2|113.1|113.25|113.15|113.15|113.1|10820
1608216820000|2020-12-17 14:53:40|||||||||4333
1608216840000|2020-12-17 14:54:00|113.15|113.05|113|112.9|113.15|113.05|113|112.85|22575
1608216850000|2020-12-17 14:54:10|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|4826
1608216860000|2020-12-17 14:54:20|112.9|112.8|113.05|112.9|113.05|112.9|112.9|112.8|35673
1608216870000|2020-12-17 14:54:30|113||113||113||113||35
1608216900000|2020-12-17 14:55:00|113.05|112.95|113.15|113|113.15|113.05|113.05|112.95|31118
1608216910000|2020-12-17 14:55:10|113.2|113.1|113.1|113|113.2|113.1|113.1|113|3034
1608216920000|2020-12-17 14:55:20|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113|4350
1608216930000|2020-12-17 14:55:30|113.1|113|113.15|113|113.15|113.05|113.05|112.95|5539
1608216940000|2020-12-17 14:55:40|||||||||11867
1608216950000|2020-12-17 14:55:50|113.1||113.1||113.1||113.1||85
1608216960000|2020-12-17 14:56:00||113.05||113.05||113.05||113.05|232
1608216980000|2020-12-17 14:56:20|113.15|113.1|113.35|113.3|113.4|113.3|113.15|113.05|40023
1608216990000|2020-12-17 14:56:30|113.4|113.35|113.35|113.25|113.4|113.35|113.3|113.25|5389
1608217000000|2020-12-17 14:56:40|113.4|113.3|113.45|113.3|113.5|113.35|113.4|113.3|14223
1608217010000|2020-12-17 14:56:50|113.5|113.35|113.8|113.7|113.8|113.7|113.5|113.35|40331
1608217020000|2020-12-17 14:57:00|113.75|113.65|113.6|113.5|113.75|113.65|113.55|113.5|23644
1608217030000|2020-12-17 14:57:10|113.55|113.55|113.5|113.45|113.55|113.55|113.45|113.35|8631
1608217050000|2020-12-17 14:57:30|113.45|113.4|113.55|113.45|113.6|113.5|113.45|113.35|15243
1608217060000|2020-12-17 14:57:40|113.6|113.6|113.7|113.6|113.7|113.65|113.6|113.6|24862
1608217070000|2020-12-17 14:57:50|113.65|113.65|113.7|113.6|113.7|113.65|113.65|113.6|4010
1608217080000|2020-12-17 14:58:00|113.65||113.7||113.7||113.65||6353
1608217090000|2020-12-17 14:58:10|113.75|113.65|113.75|113.65|113.75|113.7|113.75|113.65|17737
1608217110000|2020-12-17 14:58:30|113.8|113.7|113.75|113.65|113.8|113.75|113.75|113.65|6744
1608217120000|2020-12-17 14:58:40|||||||||16
1608217130000|2020-12-17 14:58:50|||||||||1000
1608217150000|2020-12-17 14:59:10|113.8|113.7|113.85|113.75|113.85|113.75|113.8|113.7|13008
1608217170000|2020-12-17 14:59:30|||||||||1741
1608217180000|2020-12-17 14:59:40|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|5752
1608217190000|2020-12-17 14:59:50|113.8|113.7|113.8|113.65|113.8|113.7|113.8|113.65|1588
1608217200000|2020-12-17 15:00:00|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|749
1608217220000|2020-12-17 15:00:20|113.8|113.7|113.75|113.7|113.8|113.75|113.75|113.7|11071
1608217230000|2020-12-17 15:00:30|113.7|113.65|113.75|113.65|113.75|113.7|113.7|113.65|11471
1608217240000|2020-12-17 15:00:40|||||||||800
1608217250000|2020-12-17 15:00:50|||||||||1
1608217260000|2020-12-17 15:01:00|||||||||1739
1608217280000|2020-12-17 15:01:20||113.7||113.65||113.7||113.65|2000
1608217310000|2020-12-17 15:01:50|||||||||19940
1608217320000|2020-12-17 15:02:00|113.7|113.6|113.7|113.6|113.7|113.65|113.65|113.6|31356
1608217350000|2020-12-17 15:02:30|||||||||20706
1608217360000|2020-12-17 15:02:40|||||||||9952
1608217370000|2020-12-17 15:02:50|||||||||39642
1608217380000|2020-12-17 15:03:00|||||||||1231
1608217390000|2020-12-17 15:03:10|113.65|113.55|113.35|113.25|113.65|113.55|113.35|113.25|106439
1608217400000|2020-12-17 15:03:20|113.3|113.2|113.3|113.2|113.3|113.25|113.2|113.1|64971
1608217410000|2020-12-17 15:03:30|113.25|113.15|113.25|113.1|113.25|113.15|113.25|113.1|0
1608217440000|2020-12-17 15:04:00|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|9707
1608217460000|2020-12-17 15:04:20|113.35|113.25|113.4|113.25|113.4|113.3|113.35|113.25|9844
1608217470000|2020-12-17 15:04:30|||||||||2000
1608217480000|2020-12-17 15:04:40|113.35|113.2|113.3|113.25|113.35|113.25|113.3|113.15|16583
1608217490000|2020-12-17 15:04:50|113.25|113.2|113.2|113.1|113.25|113.2|113.2|113.1|10424
1608217500000|2020-12-17 15:05:00|||||||||55
1608217510000|2020-12-17 15:05:10|113.15|113.05|112.95|112.85|113.15|113.05|112.9|112.85|51343
1608217520000|2020-12-17 15:05:20|112.9|112.9|112.95|112.85|113|112.9|112.9|112.85|5032
1608217530000|2020-12-17 15:05:30|113|112.9|112.95|112.85|113|112.95|112.95|112.85|5573
1608217540000|2020-12-17 15:05:40|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|23157
1608217550000|2020-12-17 15:05:50|112.95|112.85|112.95|112.85|112.95|112.9|112.9|112.85|9677
1608217560000|2020-12-17 15:06:00|113|112.95|113.2|113.05|113.2|113.15|113|112.9|31903
1608217570000|2020-12-17 15:06:10||113.15||113.15||113.15||113.15|12054
1608217580000|2020-12-17 15:06:20|113.25|113.2|113.3|113.15|113.3|113.2|113.25|113.15|17230
1608217590000|2020-12-17 15:06:30||113.2||113.2||113.2||113.15|15985
1608217600000|2020-12-17 15:06:40|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|27299
1608217620000|2020-12-17 15:07:00|||||||||20000
1608217630000|2020-12-17 15:07:10|||||||||150
1608217640000|2020-12-17 15:07:20|113.25|113.15|113.25|113.15|113.3|113.15|113.25|113.15|9270
1608217650000|2020-12-17 15:07:30|||||||||184
1608217690000|2020-12-17 15:08:10|113.3|113.2|113.3|113.2|113.3|113.25|113.3|113.2|10625
1608217700000|2020-12-17 15:08:20|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|4300
1608217710000|2020-12-17 15:08:30|113.25|113.15|113.3|113.25|113.3|113.25|113.25|113.15|3438
1608217720000|2020-12-17 15:08:40|113.25|113.2|113.3|113.25|113.3|113.25|113.25|113.2|2000
1608217730000|2020-12-17 15:08:50|||||||||441
1608217740000|2020-12-17 15:09:00|113.25|113.2|113.25|113.15|113.25|113.2|113.2|113.15|6492
1608217750000|2020-12-17 15:09:10|113.3||113.25||113.3||113.25||0
1608217780000|2020-12-17 15:09:40|113.2|113.1|113.15|113.05|113.25|113.15|113.1|113.05|19358
1608217790000|2020-12-17 15:09:50|113.2|113.1|113.4|113.25|113.45|113.35|113.2|113.1|70064
1608217800000|2020-12-17 15:10:00||113.3||113.35||113.35||113.3|3
1608217810000|2020-12-17 15:10:10|113.45|113.4|113.4|113.3|113.45|113.4|113.4|113.3|14342
1608217820000|2020-12-17 15:10:20|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|3560
1608217830000|2020-12-17 15:10:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|1928
1608217840000|2020-12-17 15:10:40|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|0
1608217850000|2020-12-17 15:10:50|113.15|113.05|113.15|113.05|113.2|113.1|113.1|113|4563
1608217860000|2020-12-17 15:11:00|113.2|113.1|113.25|113.15|113.25|113.15|113.15|113.1|10841
1608217870000|2020-12-17 15:11:10|113.3|113.2|113.3|113.2|113.3|113.25|113.3|113.2|7329
1608217880000|2020-12-17 15:11:20|||||||||1949
1608217890000|2020-12-17 15:11:30|113.35|113.25|113.5|113.4|113.5|113.4|113.35|113.25|6909
1608217900000|2020-12-17 15:11:40|113.55||113.5||113.55||113.5||0
1608217910000|2020-12-17 15:11:50|||||||||200
1608217920000|2020-12-17 15:12:00|||||||||1000
1608217940000|2020-12-17 15:12:20|113.45|113.35|113.3|113.15|113.45|113.35|113.3|113.15|8294
1608217950000|2020-12-17 15:12:30|113.25|113.1|113.25|113.2|113.3|113.2|113.25|113.1|13712
1608217960000|2020-12-17 15:12:40|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|0
1608217980000|2020-12-17 15:13:00|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|15208
1608217990000|2020-12-17 15:13:10||113.15||113.2||113.2||113.15|0
1608218000000|2020-12-17 15:13:20|113.35|113.15|113.4|113.35|113.4|113.35|113.35|113.15|20733
1608218010000|2020-12-17 15:13:30|113.35|113.3|113.35|113.2|113.35|113.3|113.35|113.2|5023
1608218020000|2020-12-17 15:13:40|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.2|29355
1608218030000|2020-12-17 15:13:50|113.4|113.3|113.35|113.3|113.4|113.35|113.35|113.3|34466
1608218050000|2020-12-17 15:14:10|113.4|113.25|113.4|113.3|113.4|113.3|113.4|113.25|1651
1608218060000|2020-12-17 15:14:20|113.45|113.35|113.5|113.4|113.55|113.45|113.45|113.35|5174
1608218070000|2020-12-17 15:14:30|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.4|4619
1608218080000|2020-12-17 15:14:40|||||||||3523
1608218100000|2020-12-17 15:15:00|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|3735
1608218110000|2020-12-17 15:15:10|113.4|113.4|113.4|113.25|113.45|113.4|113.4|113.25|5282
1608218120000|2020-12-17 15:15:20||113.3||113.3||113.3||113.3|1046
1608218130000|2020-12-17 15:15:30|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.2|7939
1608218140000|2020-12-17 15:15:40|113.35|113.25|113.4|113.25|113.4|113.25|113.35|113.25|15391
1608218150000|2020-12-17 15:15:50|||||||||10000
1608218170000|2020-12-17 15:16:10|||||||||5837
1608218180000|2020-12-17 15:16:20|113.35|113.2|113.25|113.2|113.35|113.2|113.25|113.2|9704
1608218190000|2020-12-17 15:16:30|113.2|113.15|113.2|113.1|113.2|113.15|113.2|113.1|6245
1608218200000|2020-12-17 15:16:40|113.15|113.05|113.1|113|113.15|113.05|113.1|113|4187
1608218210000|2020-12-17 15:16:50|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|5582
1608218220000|2020-12-17 15:17:00|113.05|112.85|113.1|113|113.1|113|113|112.85|32657
1608218230000|2020-12-17 15:17:10|113.15|113.05|113.2|113.05|113.2|113.05|113.15|113.05|498
1608218240000|2020-12-17 15:17:20|113.15||113.15||113.15||113.15||1604
1608218250000|2020-12-17 15:17:30|||||||||4381
1608218260000|2020-12-17 15:17:40|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|115
1608218280000|2020-12-17 15:18:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|127
1608218290000|2020-12-17 15:18:10|113.2|113.1|113.25|113.15|113.3|113.2|113.15|113.05|9872
1608218340000|2020-12-17 15:19:00|113.2|113.1|113.15|113.05|113.2|113.15|113.1|113.05|14499
1608218350000|2020-12-17 15:19:10||113.1||113.05||113.1||113.05|3333
1608218360000|2020-12-17 15:19:20|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|4573
1608218370000|2020-12-17 15:19:30|113.15||113.2||113.2||113.15||2095
1608218380000|2020-12-17 15:19:40|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|6633
1608218390000|2020-12-17 15:19:50|113.1|113.1|113.1|113.05|113.1|113.1|113.1|113.05|2658
1608218400000|2020-12-17 15:20:00|113.05|113|113.05|113|113.05|113|113.05|113|621
1608218410000|2020-12-17 15:20:10|113|112.95|113.05|113|113.05|113|113|112.95|68203
1608218430000|2020-12-17 15:20:30|113|112.95|113.1|113|113.1|113.05|113|112.9|41428
1608218450000|2020-12-17 15:20:50|113.05|112.95|112.95|112.9|113.05|112.95|112.95|112.9|7919
1608218460000|2020-12-17 15:21:00|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.8|10142
1608218470000|2020-12-17 15:21:10||112.85||112.8||112.85||112.8|4192
1608218490000|2020-12-17 15:21:30|112.95|112.85|112.95|112.85|113|112.9|112.9|112.8|49624
1608218500000|2020-12-17 15:21:40||112.8||112.85||112.9||112.8|4467
1608218510000|2020-12-17 15:21:50||112.9||112.9||112.9||112.85|1133
1608218530000|2020-12-17 15:22:10|113||113||113||113||2430
1608218540000|2020-12-17 15:22:20|112.95|112.85|112.85|112.7|112.95|112.85|112.8|112.7|35611
1608218550000|2020-12-17 15:22:30|112.8|112.75|112.9|112.75|112.9|112.75|112.8|112.75|6803
1608218580000|2020-12-17 15:23:00|112.85||112.85||112.85||112.85||1875
1608218600000|2020-12-17 15:23:20||112.8||112.75||112.8||112.75|301
1608218630000|2020-12-17 15:23:50|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.8|11555
1608218640000|2020-12-17 15:24:00|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|2685
1608218650000|2020-12-17 15:24:10|112.9|112.75|112.8|112.7|112.9|112.75|112.75|112.7|14178
1608218690000|2020-12-17 15:24:50||112.75||112.75||112.75||112.75|3053
1608218700000|2020-12-17 15:25:00|112.85|112.8|112.95|112.85|112.95|112.9|112.85|112.8|39241
1608218710000|2020-12-17 15:25:10|112.9||112.9||112.9||112.9||53
1608218720000|2020-12-17 15:25:20|112.85|112.8|112.8|112.7|112.9|112.8|112.8|112.7|7753
1608218730000|2020-12-17 15:25:30|||||||||14393
1608218740000|2020-12-17 15:25:40|112.85|112.75|112.85|112.75|112.85|112.8|112.85|112.75|13408
1608218760000|2020-12-17 15:26:00|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|20
1608218770000|2020-12-17 15:26:10|112.85||112.85||112.85||112.85||4500
1608218780000|2020-12-17 15:26:20|||||||||15272
1608218790000|2020-12-17 15:26:30|||||||||2669
1608218810000|2020-12-17 15:26:50||112.8||112.75||112.8||112.75|299
1608218820000|2020-12-17 15:27:00|||||||||1314
1608218830000|2020-12-17 15:27:10|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|10307
1608218840000|2020-12-17 15:27:20|112.75|112.65|112.7|112.65|112.75|112.7|112.7|112.65|11734
1608218850000|2020-12-17 15:27:30|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|4258
1608218860000|2020-12-17 15:27:40|112.8|112.7|112.8|112.75|112.8|112.75|112.8|112.7|3480
1608218880000|2020-12-17 15:28:00|112.85|112.8|112.8|112.75|112.85|112.8|112.8|112.75|10892
1608218890000|2020-12-17 15:28:10|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.7|22642
1608218900000|2020-12-17 15:28:20||112.7||112.7||112.7||112.7|0
1608218910000|2020-12-17 15:28:30||112.75||112.75||112.75||112.75|2000
1608218920000|2020-12-17 15:28:40||112.7||112.75||112.75||112.7|902
1608218930000|2020-12-17 15:28:50|112.85|112.8|112.8|112.7|112.9|112.8|112.8|112.7|45062
1608218940000|2020-12-17 15:29:00|112.75||112.75||112.75||112.75||5
1608218950000|2020-12-17 15:29:10|112.7|112.65|112.7|112.65|112.75|112.7|112.7|112.65|24363
1608218970000|2020-12-17 15:29:30|112.75|112.7|112.75|112.65|112.8|112.7|112.7|112.65|19379
1608219000000|2020-12-17 15:30:00||112.7||112.7||112.7||112.7|1175
1608219020000|2020-12-17 15:30:20|||||||||1848
1608219050000|2020-12-17 15:30:50|||||||||10000
1608219060000|2020-12-17 15:31:00|112.7|112.65|112.75|112.65|112.75|112.7|112.7|112.65|20025
1608219070000|2020-12-17 15:31:10|||||||||872
1608219080000|2020-12-17 15:31:20|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|2593
1608219100000|2020-12-17 15:31:40|112.85|112.75|112.85|112.8|112.85|112.8|112.85|112.75|4405
1608219120000|2020-12-17 15:32:00|112.8|112.75|112.85|112.8|112.85|112.8|112.75|112.7|8881
1608219130000|2020-12-17 15:32:10|||||||||10500
1608219140000|2020-12-17 15:32:20|||||||||14423
1608219150000|2020-12-17 15:32:30|||||||||2688
1608219170000|2020-12-17 15:32:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|1021
1608219200000|2020-12-17 15:33:20|||||||||751
1608219210000|2020-12-17 15:33:30|||||||||4400
1608219230000|2020-12-17 15:33:50|112.75|112.65|112.75|112.65|112.75|112.7|112.7|112.65|11898
1608219240000|2020-12-17 15:34:00|||||||||8824
1608219250000|2020-12-17 15:34:10|112.7|112.6|112.6|112.5|112.7|112.6|112.55|112.5|71108
1608219260000|2020-12-17 15:34:20|||||||||577
1608219270000|2020-12-17 15:34:30|||||||||434
1608219280000|2020-12-17 15:34:40||112.55||112.5||112.55||112.5|7019
1608219300000|2020-12-17 15:35:00|112.55|112.55|112.6|112.5|112.6|112.55|112.55|112.5|100941
1608219310000|2020-12-17 15:35:10|112.65|112.6|112.65|112.6|112.65|112.6|112.65|112.6|20981
1608219320000|2020-12-17 15:35:20||112.55||112.6||112.6||112.55|2871
1608219330000|2020-12-17 15:35:30|112.6|112.55|112.45|112.4|112.6|112.6|112.45|112.4|35924
1608219340000|2020-12-17 15:35:40|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|4363
1608219360000|2020-12-17 15:36:00|112.35|112.3|112.3|112.2|112.4|112.35|112.3|112.2|25451
1608219380000|2020-12-17 15:36:20|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|10511
1608219390000|2020-12-17 15:36:30|112.2|112.2|112.2|112.15|112.25|112.2|112.2|112.15|7522
1608219400000|2020-12-17 15:36:40|||||||||16316
1608219410000|2020-12-17 15:36:50|||||||||1129
1608219420000|2020-12-17 15:37:00|112.15|112.1|112.15|112.1|112.15|112.1|112.15|112.1|6797
1608219430000|2020-12-17 15:37:10|112.1|112.05|112.1|112|112.1|112.05|112.1|112|108426
1608219440000|2020-12-17 15:37:20|||||||||579
1608219450000|2020-12-17 15:37:30|112.05|111.95|111.85|111.75|112.05|111.95|111.85|111.75|363755
1608219460000|2020-12-17 15:37:40|111.9|111.8|112|111.9|112|111.95|111.9|111.8|111187
1608219470000|2020-12-17 15:37:50||111.85||111.9||111.9||111.85|2894
1608219480000|2020-12-17 15:38:00|111.95|111.85|112.05|111.95|112.05|112|111.95|111.85|21253
1608219490000|2020-12-17 15:38:10|112.1|111.9|112.15|112|112.15|112.05|112.1|111.9|5676
1608219510000|2020-12-17 15:38:30|112.1||112.15||112.15||112.1||2795
1608219520000|2020-12-17 15:38:40|||||||||10140
1608219530000|2020-12-17 15:38:50|||||||||50
1608219540000|2020-12-17 15:39:00|112.1|111.95|112|111.95|112.1|111.95|112|111.95|9971
1608219560000|2020-12-17 15:39:20|112.05|112|112.05|112|112.05|112|112.05|112|24747
1608219570000|2020-12-17 15:39:30|112|111.95|111.95|111.9|112.05|111.95|111.95|111.9|66548
1608219580000|2020-12-17 15:39:40|111.9|111.85|111.95|111.85|111.95|111.85|111.9|111.85|12371
1608219590000|2020-12-17 15:39:50||111.9||111.9||111.9||111.9|3048
1608219600000|2020-12-17 15:40:00|||||||||6866
1608219610000|2020-12-17 15:40:10|||||||||7809
1608219620000|2020-12-17 15:40:20|||||||||15096
1608219630000|2020-12-17 15:40:30|||||||||3293
1608219640000|2020-12-17 15:40:40|||||||||44088
1608219650000|2020-12-17 15:40:50|||||||||500
1608219660000|2020-12-17 15:41:00|||||||||3183
1608219670000|2020-12-17 15:41:10|111.9|111.85|112.05|111.95|112.05|111.95|111.9|111.8|151083
1608219680000|2020-12-17 15:41:20|112|111.9|111.95|111.85|112|111.9|111.95|111.85|3168
1608219690000|2020-12-17 15:41:30|112|111.9|112|111.85|112.05|111.95|112|111.85|2088
1608219700000|2020-12-17 15:41:40||111.9||111.9||111.9||111.9|38
1608219710000|2020-12-17 15:41:50|||||||||10000
1608219720000|2020-12-17 15:42:00|112.05|111.95|112.1|112|112.1|112|112|111.9|37810
1608219730000|2020-12-17 15:42:10|||||||||19246
1608219740000|2020-12-17 15:42:20|112.15|112.05|112.15|112.05|112.2|112.05|112.15|112.05|19789
1608219750000|2020-12-17 15:42:30|112.2|112.1|112.2|112.05|112.2|112.15|112.15|112.05|9635
1608219760000|2020-12-17 15:42:40|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.15|11226
1608219780000|2020-12-17 15:43:00||112.25||112.25||112.25||112.25|715
1608219790000|2020-12-17 15:43:10|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.2|6810
1608219800000|2020-12-17 15:43:20|112.25|112.15|112.2|112.1|112.25|112.2|112.2|112.05|9951
1608219810000|2020-12-17 15:43:30|||||||||9423
1608219830000|2020-12-17 15:43:50|112.15||112.15||112.15||112.15||653
1608219850000|2020-12-17 15:44:10|112.1|112.05|112|111.9|112.1|112.05|112|111.9|2218
1608219870000|2020-12-17 15:44:30|112.05|111.95|112.05|112|112.05|112|112.05|111.9|10923
1608219880000|2020-12-17 15:44:40||111.95||111.95||111.95||111.9|4601
1608219910000|2020-12-17 15:45:10|112.1|112|112.05|111.95|112.15|112.05|112.05|111.9|60547
1608219920000|2020-12-17 15:45:20||112||112||112||112|140
1608219930000|2020-12-17 15:45:30|||||||||1765
1608219940000|2020-12-17 15:45:40|||||||||2868
1608219950000|2020-12-17 15:45:50|112.1|112.05|112.1|112|112.1|112.05|112.05|112|7051
1608219960000|2020-12-17 15:46:00|112.15|112.05|112.25|112.15|112.25|112.15|112.15|112.05|14726
1608219970000|2020-12-17 15:46:10|112.2|112.1|112.2|112.1|112.25|112.1|112.15|112.1|3234
1608219980000|2020-12-17 15:46:20|||||||||7923
1608219990000|2020-12-17 15:46:30|||||||||2228
1608220010000|2020-12-17 15:46:50|112.15|112.05|112.05|112|112.15|112.05|112.05|112|5978
1608220020000|2020-12-17 15:47:00|112.1|112.05|112.2|112.05|112.2|112.05|112.1|112.05|2000
1608220030000|2020-12-17 15:47:10|112.15|112|112.1|112.05|112.15|112.05|112.05|112|14662
1608220040000|2020-12-17 15:47:20|112.15||112.2||112.2||112.15||975
1608220050000|2020-12-17 15:47:30||112.1||112.1||112.1||112.05|11535
1608220060000|2020-12-17 15:47:40|||||||||3166
1608220070000|2020-12-17 15:47:50|||||||||7085
1608220080000|2020-12-17 15:48:00|||||||||1626
1608220090000|2020-12-17 15:48:10|112.25|112.2|112.25|112.2|112.35|112.2|112.2|112.1|28702
1608220100000|2020-12-17 15:48:20|||||||||18
1608220110000|2020-12-17 15:48:30||112.15||112.15||112.15||112.15|7697
1608220120000|2020-12-17 15:48:40||112.2||112.15||112.2||112.15|101
1608220130000|2020-12-17 15:48:50|112.3|112.2|112.35|112.25|112.35|112.3|112.3|112.15|20568
1608220140000|2020-12-17 15:49:00|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|3416
1608220150000|2020-12-17 15:49:10|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.2|4144
1608220160000|2020-12-17 15:49:20|112.4|112.2|112.5|112.35|112.5|112.35|112.4|112.2|14702
1608220170000|2020-12-17 15:49:30|112.45|112.3|112.3|112.2|112.45|112.3|112.2|112.15|11191
1608220180000|2020-12-17 15:49:40|112.25||112.3||112.3||112.25||24007
1608220190000|2020-12-17 15:49:50|112.25||112.25||112.25||112.25||40
1608220200000|2020-12-17 15:50:00|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|61
1608220210000|2020-12-17 15:50:10|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|7222
1608220230000|2020-12-17 15:50:30|112.25|112.15|112.25|112.15|112.3|112.2|112.25|112.15|5183
1608220240000|2020-12-17 15:50:40|112.2|112.1|112.2|112.15|112.2|112.15|112.15|112.05|33403
1608220250000|2020-12-17 15:50:50||112.1||112.15||112.15||112.1|0
1608220260000|2020-12-17 15:51:00|112.15|112.1|112.15|112.05|112.15|112.1|112.15|112|6423
1608220280000|2020-12-17 15:51:20|||||||||2000
1608220300000|2020-12-17 15:51:40|112.1|112|112.1|112|112.1|112.05|112.1|112|3876
1608220310000|2020-12-17 15:51:50||112.05||112.05||112.05||112.05|2517
1608220320000|2020-12-17 15:52:00|112.05|112|111.95|111.85|112.05|112|111.95|111.85|24162
1608220330000|2020-12-17 15:52:10|111.9|111.9|112|111.9|112|111.9|111.9|111.85|10607
1608220340000|2020-12-17 15:52:20||111.95||111.9||111.95||111.9|2308
1608220350000|2020-12-17 15:52:30|112.05|111.95|112.1|112|112.1|112|112.05|111.95|12710
1608220360000|2020-12-17 15:52:40|||||||||11000
1608220370000|2020-12-17 15:52:50|||||||||1700
1608220380000|2020-12-17 15:53:00|112.05|111.95|112.1|111.95|112.15|112|111.95|111.9|23141
1608220400000|2020-12-17 15:53:20|112.15|112|112.2|112.05|112.25|112.1|112.15|112|20106
1608220410000|2020-12-17 15:53:30||112.1||112.1||112.1||112.1|587
1608220420000|2020-12-17 15:53:40||112.05||112.05||112.05||112.05|5045
1608220430000|2020-12-17 15:53:50||112.1||112.1||112.1||112.1|16
1608220440000|2020-12-17 15:54:00|112.15|112.15|112.25|112.15|112.25|112.15|112.15|112.1|27722
1608220470000|2020-12-17 15:54:30|112.2|112.2|112.25|112.15|112.25|112.2|112.2|112.15|10722
1608220480000|2020-12-17 15:54:40|||||||||5000
1608220490000|2020-12-17 15:54:50|112.2|112.1|112.2|112.1|112.2|112.15|112.2|112.1|7384
1608220520000|2020-12-17 15:55:20||112.15||112.15||112.15||112.15|10759
1608220530000|2020-12-17 15:55:30|||||||||92756
1608220540000|2020-12-17 15:55:40|112.15|112.1|112.2|112.1|112.2|112.15|112.15|112.1|10501
1608220550000|2020-12-17 15:55:50||112.15||112.15||112.15||112.15|1250
1608220560000|2020-12-17 15:56:00|112.25|112.1|112.2|112.15|112.25|112.15|112.2|112.1|10343
1608220570000|2020-12-17 15:56:10|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.1|3771
1608220580000|2020-12-17 15:56:20|112.15||112.15||112.15||112.15||1683
1608220600000|2020-12-17 15:56:40|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.1|32193
1608220620000|2020-12-17 15:57:00|112.2|112.1|112.2|112.1|112.25|112.1|112.2|112.1|30832
1608220630000|2020-12-17 15:57:10|112.15|112.05|112.1|112.05|112.15|112.05|112.1|112.05|6619
1608220640000|2020-12-17 15:57:20|112.15|112.1|112.2|112.1|112.2|112.1|112.15|112.05|5130
1608220650000|2020-12-17 15:57:30|112.15|112.05|112.15|112.1|112.2|112.1|112.15|112.05|3970
1608220660000|2020-12-17 15:57:40|112.2||112.2||112.2||112.2||346
1608220680000|2020-12-17 15:58:00|112.25|112.15|112.15|112.05|112.25|112.2|112.05|112|64311
1608220690000|2020-12-17 15:58:10|112.2|112.2|112.35|112.25|112.35|112.25|112.2|112.1|220085
1608220700000|2020-12-17 15:58:20|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|14356
1608220710000|2020-12-17 15:58:30|||||||||12430
1608220720000|2020-12-17 15:58:40|||||||||4427
1608220740000|2020-12-17 15:59:00|112.2|112.1|112.25|112.1|112.25|112.1|112.2|112.1|2434
1608220750000|2020-12-17 15:59:10|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|3677
1608220760000|2020-12-17 15:59:20|112.2|112.1|112.2|112.1|112.25|112.15|112.2|112.1|6000
1608220770000|2020-12-17 15:59:30|||||||||4472
1608220780000|2020-12-17 15:59:40||112.15||112.1||112.15||112.1|2213
1608220790000|2020-12-17 15:59:50|||||||||5100
1608220800000|2020-12-17 16:00:00|112.25|112.15|112.25|112.15|112.3|112.2|112.2|112.15|18756
1608220810000|2020-12-17 16:00:10|||||||||188
1608220820000|2020-12-17 16:00:20|||||||||115
1608220840000|2020-12-17 16:00:40|112.3|112.2|112.3|112.2|112.3|112.2|112.25|112.2|1917
1608220850000|2020-12-17 16:00:50|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|7404
1608220870000|2020-12-17 16:01:10|||||||||2200
1608220880000|2020-12-17 16:01:20|112.25|112.15|112.3|112.15|112.3|112.15|112.25|112.15|17531
1608220920000|2020-12-17 16:02:00|112.25|112.2|112.2|112.15|112.25|112.2|112.2|112.15|7925
1608220930000|2020-12-17 16:02:10|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|1611
1608220940000|2020-12-17 16:02:20||112.2||112.15||112.2||112.15|4206
1608220960000|2020-12-17 16:02:40||112.2||112.2||112.2||112.2|6730
1608220970000|2020-12-17 16:02:50|112.3|112.25|112.35|112.3|112.35|112.3|112.25|112.2|17726
1608220980000|2020-12-17 16:03:00|112.4|112.35|112.4|112.3|112.45|112.35|112.35|112.3|8444
1608221000000|2020-12-17 16:03:20|||||||||1749
1608221010000|2020-12-17 16:03:30|112.35||112.35||112.35||112.35||20
1608221020000|2020-12-17 16:03:40|||||||||484
1608221030000|2020-12-17 16:03:50|112.4||112.4||112.4||112.4||9400
1608221050000|2020-12-17 16:04:10|||||||||9338
1608221060000|2020-12-17 16:04:20|112.35|112.35|112.3|112.2|112.35|112.35|112.3|112.2|18564
1608221070000|2020-12-17 16:04:30|112.25||112.25||112.25||112.25||393
1608221080000|2020-12-17 16:04:40|||||||||878
1608221090000|2020-12-17 16:04:50|||||||||2663
1608221100000|2020-12-17 16:05:00|112.2|112.15|112.25|112.15|112.25|112.2|112.2|112.15|6129
1608221110000|2020-12-17 16:05:10|112.2|112.2|112.25|112.15|112.3|112.2|112.2|112.15|3175
1608221120000|2020-12-17 16:05:20||112.2||112.15||112.2||112.15|3605
1608221130000|2020-12-17 16:05:30|112.2||112.2||112.2||112.2||96
1608221140000|2020-12-17 16:05:40|112.15|112.1|112.15|112.05|112.15|112.1|112.15|112.05|30383
1608221150000|2020-12-17 16:05:50||112.1||112.1||112.1||112.1|374
1608221160000|2020-12-17 16:06:00|112.1|112.05|112.15|112.1|112.15|112.1|112.1|112.05|3091
1608221170000|2020-12-17 16:06:10|||||||||6523
1608221190000|2020-12-17 16:06:30||112.05||112.1||112.1||112.05|22165
1608221200000|2020-12-17 16:06:40|112.2|112.15|112.2|112.15|112.2|112.15|112.2|112.15|30206
1608221210000|2020-12-17 16:06:50|||||||||5518
1608221220000|2020-12-17 16:07:00|112.25|112.2|112.25|112.2|112.25|112.2|112.25|112.15|29879
1608221230000|2020-12-17 16:07:10|112.3|112.25|112.4|112.35|112.4|112.35|112.25|112.25|64505
1608221240000|2020-12-17 16:07:20|112.45|112.4|112.5|112.4|112.5|112.45|112.45|112.4|5539
1608221250000|2020-12-17 16:07:30|||||||||11664
1608221270000|2020-12-17 16:07:50|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|5099
1608221280000|2020-12-17 16:08:00||112.4||112.4||112.4||112.4|1089
1608221290000|2020-12-17 16:08:10|112.4|112.35|112.4|112.35|112.45|112.35|112.4|112.35|6045
1608221310000|2020-12-17 16:08:30|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.4|14459
1608221330000|2020-12-17 16:08:50|112.5||112.5||112.5||112.5||5047
1608221350000|2020-12-17 16:09:10|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.45|30699
1608221360000|2020-12-17 16:09:20|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|0
1608221370000|2020-12-17 16:09:30|||||||||59
1608221380000|2020-12-17 16:09:40|||||||||3614
1608221400000|2020-12-17 16:10:00|112.55|112.55|112.5|112.4|112.55|112.55|112.5|112.4|18876
1608221410000|2020-12-17 16:10:10|112.55|112.45|112.55|112.5|112.55|112.5|112.55|112.45|2728
1608221430000|2020-12-17 16:10:30|112.6||112.6||112.6||112.55||3741
1608221440000|2020-12-17 16:10:40||112.55||112.5||112.55||112.5|0
1608221450000|2020-12-17 16:10:50|||||||||19881
1608221460000|2020-12-17 16:11:00|112.65|112.55|112.75|112.65|112.75|112.65|112.6|112.5|57777
1608221470000|2020-12-17 16:11:10|112.8||112.75||112.8||112.75||1
1608221490000|2020-12-17 16:11:30|112.6|112.6|112.75|112.7|112.8|112.7|112.6|112.55|90177
1608221500000|2020-12-17 16:11:40|112.8|112.65|112.95|112.85|112.95|112.85|112.8|112.65|150926
1608221510000|2020-12-17 16:11:50|113|112.9|112.95|112.85|113|112.9|112.95|112.85|54925
1608221520000|2020-12-17 16:12:00|113|112.9|113|112.9|113|112.9|113|112.9|9763
1608221530000|2020-12-17 16:12:10|112.95|112.85|112.9|112.8|112.95|112.9|112.85|112.8|32314
1608221540000|2020-12-17 16:12:20|||||||||3520
1608221550000|2020-12-17 16:12:30|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.8|20540
1608221570000|2020-12-17 16:12:50||112.8||112.85||112.85||112.8|4066
1608221580000|2020-12-17 16:13:00|112.95|112.9|113|112.85|113|112.9|112.9|112.85|11352
1608221600000|2020-12-17 16:13:20|112.95|112.9|113|112.85|113|112.9|112.95|112.85|15743
1608221610000|2020-12-17 16:13:30|112.95|112.9|113|112.9|113|112.95|112.95|112.9|10275
1608221620000|2020-12-17 16:13:40|112.95||112.95||112.95||112.95||96
1608221640000|2020-12-17 16:14:00|||||||||3993
1608221650000|2020-12-17 16:14:10||112.85||112.9||112.9||112.85|15090
1608221660000|2020-12-17 16:14:20|113|112.95|112.95|112.9|113|112.95|112.95|112.9|22089
1608221680000|2020-12-17 16:14:40|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|3560
1608221690000|2020-12-17 16:14:50||112.8||112.8||112.85||112.8|10653
1608221720000|2020-12-17 16:15:20|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.8|10557
1608221740000|2020-12-17 16:15:40|||||||||2185
1608221750000|2020-12-17 16:15:50||112.85||112.8||112.85||112.8|3058
1608221760000|2020-12-17 16:16:00|112.85|112.85|112.85|112.8|112.85|112.85|112.85|112.8|3540
1608221770000|2020-12-17 16:16:10|||||||||6447
1608221790000|2020-12-17 16:16:30|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|18682
1608221810000|2020-12-17 16:16:50|112.95|112.9|112.9|112.85|112.95|112.9|112.9|112.85|6858
1608221820000|2020-12-17 16:17:00|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|31422
1608221840000|2020-12-17 16:17:20||112.9||112.9||112.9||112.9|20144
1608221860000|2020-12-17 16:17:40|||||||||9438
1608221880000|2020-12-17 16:18:00|113|112.95|113|112.95|113|112.95|113|112.95|13576
1608221890000|2020-12-17 16:18:10|||||||||2542
1608221900000|2020-12-17 16:18:20|112.95|112.9|113|112.9|113|112.95|112.95|112.9|208644
1608221910000|2020-12-17 16:18:30|112.95|112.85|112.95|112.85|112.95|112.9|112.95|112.85|55229
1608221920000|2020-12-17 16:18:40|112.9|112.8|112.9|112.8|112.95|112.85|112.9|112.8|42751
1608221940000|2020-12-17 16:19:00|112.85|112.85|112.85|112.8|112.85|112.85|112.85|112.8|18668
1608221950000|2020-12-17 16:19:10|112.8|112.75|112.85|112.75|112.85|112.8|112.8|112.75|39825
1608221960000|2020-12-17 16:19:20|112.8|112.7|112.75|112.7|112.8|112.75|112.75|112.7|58379
1608221970000|2020-12-17 16:19:30|112.7|112.65|112.75|112.65|112.75|112.7|112.7|112.65|116504
1608221980000|2020-12-17 16:19:40|112.8|112.75|112.85|112.75|112.85|112.8|112.8|112.75|35214
1608221990000|2020-12-17 16:19:50|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.75|26207
1608222000000|2020-12-17 16:20:00|112.85||112.85||112.9||112.85||13808
1608222010000|2020-12-17 16:20:10|112.9||112.9||112.9||112.9||4877
1608222030000|2020-12-17 16:20:30||112.85||112.85||112.85||112.85|274
1608222040000|2020-12-17 16:20:40|||||||||2745
1608222060000|2020-12-17 16:21:00|112.85|112.8|112.85|112.8|112.9|112.8|112.85|112.8|16534
1608222070000|2020-12-17 16:21:10|112.8|112.75|112.75|112.7|112.85|112.75|112.75|112.65|23480
1608222080000|2020-12-17 16:21:20|||||||||5190
1608222090000|2020-12-17 16:21:30|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.7|52688
1608222100000|2020-12-17 16:21:40|112.85||112.85||112.85||112.85||11506
1608222130000|2020-12-17 16:22:10|112.8|112.7|112.8|112.7|112.85|112.7|112.75|112.7|28499
1608222140000|2020-12-17 16:22:20||112.75||112.75||112.75||112.75|5173
1608222150000|2020-12-17 16:22:30|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|19053
1608222160000|2020-12-17 16:22:40|112.7|112.7|112.7|112.65|112.7|112.7|112.7|112.65|3380
1608222170000|2020-12-17 16:22:50|112.75|112.75|112.8|112.7|112.8|112.75|112.75|112.7|70324
1608222180000|2020-12-17 16:23:00|112.75||112.75||112.75||112.75||26624
1608222190000|2020-12-17 16:23:10|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|21877
1608222210000|2020-12-17 16:23:30|112.75||112.75||112.75||112.75||7680
1608222220000|2020-12-17 16:23:40|112.8||112.8||112.8||112.8||5401
1608222230000|2020-12-17 16:23:50|112.85|112.75|112.9|112.85|112.9|112.85|112.8|112.75|48690
1608222240000|2020-12-17 16:24:00||112.8||112.8||112.85||112.8|30290
1608222270000|2020-12-17 16:24:30|112.85||112.85||112.85||112.85||17169
1608222280000|2020-12-17 16:24:40|112.8|112.75|112.75|112.7|112.85|112.75|112.7|112.65|19877
1608222290000|2020-12-17 16:24:50||112.65||112.65||112.65||112.65|3745
1608222300000|2020-12-17 16:25:00|||||||||229
1608222310000|2020-12-17 16:25:10|112.7|112.6|112.65|112.6|112.7|112.65|112.65|112.6|38526
1608222320000|2020-12-17 16:25:20|112.6|112.55|112.65|112.55|112.65|112.6|112.6|112.55|22776
1608222330000|2020-12-17 16:25:30|||||||||11385
1608222340000|2020-12-17 16:25:40|||||||||3921
1608222350000|2020-12-17 16:25:50|||||||||34
1608222360000|2020-12-17 16:26:00|||||||||5281
1608222370000|2020-12-17 16:26:10|112.6|112.5|112.6|112.5|112.65|112.5|112.55|112.5|17347
1608222380000|2020-12-17 16:26:20|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|32656
1608222390000|2020-12-17 16:26:30|||||||||5541
1608222400000|2020-12-17 16:26:40|112.5|112.4|112.45|112.4|112.5|112.4|112.45|112.4|20753
1608222410000|2020-12-17 16:26:50|112.4|112.35|112.45|112.4|112.45|112.4|112.4|112.35|9727
1608222420000|2020-12-17 16:27:00|112.4|112.35|112.35|112.25|112.4|112.35|112.3|112.2|45298
1608222430000|2020-12-17 16:27:10|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|22560
1608222440000|2020-12-17 16:27:20|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|21485
1608222450000|2020-12-17 16:27:30|112.5|112.4|112.45|112.4|112.5|112.45|112.45|112.4|16385
1608222460000|2020-12-17 16:27:40|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|7931
1608222470000|2020-12-17 16:27:50|||||||||14131
1608222480000|2020-12-17 16:28:00|112.45|112.4|112.4|112.3|112.5|112.4|112.4|112.3|17449
1608222490000|2020-12-17 16:28:10|112.35||112.35||112.4||112.35||14429
1608222500000|2020-12-17 16:28:20|112.4|112.35|112.4|112.3|112.4|112.35|112.35|112.3|32618
1608222510000|2020-12-17 16:28:30|112.45|112.35|112.45|112.3|112.5|112.45|112.45|112.3|39952
1608222520000|2020-12-17 16:28:40||112.35||112.35||112.35||112.35|11955
1608222530000|2020-12-17 16:28:50|||||||||39510
1608222540000|2020-12-17 16:29:00|112.5|112.4|112.45|112.35|112.5|112.4|112.4|112.35|11124
1608222550000|2020-12-17 16:29:10|112.4|112.4|112.35|112.25|112.45|112.4|112.3|112.25|61266
1608222560000|2020-12-17 16:29:20|112.3|112.2|112.35|112.2|112.35|112.3|112.25|112.2|41171
1608222570000|2020-12-17 16:29:30|112.3|112.25|112.45|112.35|112.45|112.4|112.3|112.25|26302
1608222580000|2020-12-17 16:29:40|112.5|112.45|112.5|112.45|112.55|112.45|112.45|112.3|57784
1608222590000|2020-12-17 16:29:50|112.55|112.4|112.5|112.45|112.55|112.45|112.5|112.35|4223
1608278420000|2020-12-18 08:00:20|111.85|111.55|111.45|111.2|112|111.8|111.25|111.05|38287
1608278430000|2020-12-18 08:00:30|111.4|111.1|111.3|111|111.4|111.2|111.25|111|108172
1608278440000|2020-12-18 08:00:40|111.35|111.05|111.4|111.05|111.45|111.05|111.35|111.05|68545
1608278450000|2020-12-18 08:00:50|111.45|111.3|110.6|110.15|111.45|111.3|110.6|110.15|174664
1608278460000|2020-12-18 08:01:00|110.55|110.2|110.5|110.2|110.55|110.2|110.5|110.05|33322
1608278470000|2020-12-18 08:01:10|110.35|110.35|110.6|110.2|110.65|110.5|110.35|110.05|195071
1608278480000|2020-12-18 08:01:20|110.65|110.15|110.7|110.4|110.95|110.6|110.6|110.15|156973
1608278490000|2020-12-18 08:01:30|110.75|110.45|110.95|110.55|110.95|110.9|110.75|110.4|84193
1608278500000|2020-12-18 08:01:40|110.9|110.5|110.9|110.4|110.95|110.55|110.4|110.35|111928
1608278510000|2020-12-18 08:01:50|110.85|110.2|110.8|110.25|110.85|110.25|110.8|110.2|4684
1608278520000|2020-12-18 08:02:00|110.85|110.3|110.85|110.35|110.95|110.8|110.75|110.3|32039
1608278530000|2020-12-18 08:02:10|110.8|110.8|110.8|110.4|110.8|110.8|110.8|110.35|35738
1608278540000|2020-12-18 08:02:20|110.75|110.3|110.75|110.35|110.8|110.7|110.7|110.3|7031
1608278550000|2020-12-18 08:02:30|110.85||110.75||110.85||110.75||5410
1608278560000|2020-12-18 08:02:40|110.7|110.2|110.55|110.3|110.75|110.3|110.55|110.15|23830
1608278570000|2020-12-18 08:02:50|110.6||110.75||110.75||110.6||106202
1608278580000|2020-12-18 08:03:00|||||||||21866
1608278590000|2020-12-18 08:03:10|110.55|110.5|110.65|110.25|110.7|110.55|110.55|110.15|49357
1608278600000|2020-12-18 08:03:20|110.7|110.3|110.7|110.3|110.7|110.3|110.7|110.3|22798
1608278610000|2020-12-18 08:03:30|110.75|110.2|110.7|110.25|110.75|110.5|110.7|110.2|18397
1608278620000|2020-12-18 08:03:40|||||||||10785
1608278630000|2020-12-18 08:03:50|110.5|110.2|110.25|110.05|110.5|110.2|110.25|110.05|41733
1608278640000|2020-12-18 08:04:00|||||||||21756
1608278650000|2020-12-18 08:04:10|110.2|110.2|109.5|109.2|110.25|110.2|109.3|109.2|955410
1608278660000|2020-12-18 08:04:20|109.45|109.25|109.65|109.35|109.65|109.45|109.45|109.15|107872
1608278670000|2020-12-18 08:04:30|109.6|109.4|109.55|109.4|109.6|109.4|109.55|109.4|11385
1608278680000|2020-12-18 08:04:40|109.65|109.5|109.8|109.45|109.95|109.7|109.65|109.4|118135
1608278690000|2020-12-18 08:04:50|109.75|109.5|109.6|109.35|109.75|109.5|109.5|109.2|170269
1608278700000|2020-12-18 08:05:00|109.7|109.4|109.2|109.05|109.75|109.5|109.2|109|95013
1608278710000|2020-12-18 08:05:10|109.3|109|110.2|109.8|110.35|110.05|109.2|109|88696
1608278720000|2020-12-18 08:05:20|110.15|109.85|110.4|110.05|110.4|110.05|110.15|109.85|53680
1608278730000|2020-12-18 08:05:30|110.45|110.1|110.35|110|110.5|110.15|110.35|110|30213
1608278740000|2020-12-18 08:05:40|110.45|110.05|110|109.65|110.5|110.05|109.9|109.6|56180
1608278750000|2020-12-18 08:05:50|110.05|109.7|110.45|110.1|110.45|110.25|110.05|109.7|34313
1608278760000|2020-12-18 08:06:00|110.5|110.15|110.8|110.5|110.8|110.5|110.5|110.15|19538
1608278770000|2020-12-18 08:06:10||110.55||110.55||110.55||110.55|41204
1608278780000|2020-12-18 08:06:20|110.75|110.6|110.7|110.3|110.8|110.6|110.7|110.3|35242
1608278790000|2020-12-18 08:06:30|110.2|110.35|110.2|110|110.65|110.6|110.2|110|173611
1608278800000|2020-12-18 08:06:40|110.25|109.95|110.2|110|110.3|110|110|109.75|29621
1608278810000|2020-12-18 08:06:50|||||||||9683
1608278820000|2020-12-18 08:07:00|110.05||110.05||110.05||110.05||4307
1608278830000|2020-12-18 08:07:10|110.15|109.9|110.35|110.05|110.35|110.05|110|109.9|50825
1608278840000|2020-12-18 08:07:20|110.4|110.1|110.7|110.4|110.7|110.4|110.4|110.1|7533
1608278850000|2020-12-18 08:07:30||110.45||110.5||110.5||110.45|3170
1608278860000|2020-12-18 08:07:40|110.65|110.4|110.45|110.25|110.65|110.4|110.45|110.25|18520
1608278870000|2020-12-18 08:07:50|110.5|110.3|110.55|110.3|110.7|110.3|110.5|110.3|6409
1608278880000|2020-12-18 08:08:00|110.5|110.25|110.55|110.3|110.55|110.3|110.5|110.25|38136
1608278890000|2020-12-18 08:08:10|||||||||8774
1608278900000|2020-12-18 08:08:20|110.4|110.4|110.55|110.4|110.55|110.4|110.4|110.25|13374
1608278910000|2020-12-18 08:08:30|110.6|110.45|110.7|110.5|110.7|110.5|110.6|110.45|18491
1608278920000|2020-12-18 08:08:40||110.6||110.6||110.6||110.6|2026
1608278930000|2020-12-18 08:08:50|110.75|110.65|110.8|110.7|110.85|110.7|110.75|110.65|5581
1608278940000|2020-12-18 08:09:00|110.75|110.65|110.8|110.6|110.8|110.65|110.75|110.6|84231
1608278950000|2020-12-18 08:09:10|110.85|110.65|110.6|110.4|110.9|110.65|110.45|110.4|47293
1608278960000|2020-12-18 08:09:20|110.65|110.45|110.65|110.45|110.65|110.45|110.65|110.45|1356
1608278970000|2020-12-18 08:09:30|110.7|110.5|111|110.8|111|110.85|110.7|110.5|8705
1608278980000|2020-12-18 08:09:40|111.05|110.85|111.1|110.9|111.1|110.9|111.05|110.85|5580
1608278990000|2020-12-18 08:09:50|||||||||59565
1608279000000|2020-12-18 08:10:00|111.15||111.15||111.15||111.15||2732
1608279010000|2020-12-18 08:10:10|||||||||1786
1608279020000|2020-12-18 08:10:20|111.2|111|111.3|111.05|111.3|111.05|111.2|111|24660
1608279030000|2020-12-18 08:10:30|||||||||9558
1608279040000|2020-12-18 08:10:40|||||||||28709
1608279050000|2020-12-18 08:10:50|111.25|110.95|111.05|110.8|111.25|110.95|111.05|110.75|22400
1608279060000|2020-12-18 08:11:00|111|110.75|111|110.65|111|110.75|111|110.65|7166
1608279070000|2020-12-18 08:11:10|110.6|110.6|110.7|110.5|110.95|110.65|110.6|110.5|40390
1608279080000|2020-12-18 08:11:20|||||||||6391
1608279090000|2020-12-18 08:11:30|110.65||110.65||110.65||110.65||12598
1608279120000|2020-12-18 08:12:00|110.7|110.45|110.85|110.5|110.85|110.5|110.55|110.25|16958
1608279130000|2020-12-18 08:12:10|110.9|110.55|111|110.7|111|110.7|110.9|110.55|1413
1608279140000|2020-12-18 08:12:20|111.05|110.75|111.05|110.8|111.05|110.8|111.05|110.75|220
1608279150000|2020-12-18 08:12:30|||||||||1739
1608279160000|2020-12-18 08:12:40|111|110.75|110.9|110.65|111|110.75|110.9|110.65|21875
1608279170000|2020-12-18 08:12:50||110.55||110.55||110.65||110.55|2228
1608279190000|2020-12-18 08:13:10||110.6||110.7||110.7||110.6|433
1608279210000|2020-12-18 08:13:30|110.8|110.8|110.75|110.6|110.8|110.8|110.75|110.6|25247
1608279220000|2020-12-18 08:13:40|110.85|110.65|110.95|110.65|110.95|110.65|110.85|110.65|6335
1608279230000|2020-12-18 08:13:50|110.9|110.6|110.8|110.6|110.9|110.6|110.8|110.6|110839
1608279240000|2020-12-18 08:14:00|110.5|110.55|110.55|110.35|110.75|110.55|110.45|110.2|33657
1608279250000|2020-12-18 08:14:10|||||||||5000
1608279260000|2020-12-18 08:14:20|||||||||3393
1608279270000|2020-12-18 08:14:30|110.6|110.4|110.55|110.3|110.7|110.45|110.55|110.25|5181
1608279280000|2020-12-18 08:14:40|110.5|110.25|110.35|110.05|110.5|110.25|110.3|110|2620
1608279290000|2020-12-18 08:14:50|||||||||9534
1608279300000|2020-12-18 08:15:00|110.45|110.3|110.4|110.2|110.45|110.3|110.4|110.15|5416
1608279310000|2020-12-18 08:15:10|110.35|110.1|110.35|110.15|110.35|110.15|110.35|110.1|9
1608279320000|2020-12-18 08:15:20|||||||||16291
1608279330000|2020-12-18 08:15:30|110.3|110.2|110.65|110.4|110.65|110.4|110.3|110.2|9618
1608279340000|2020-12-18 08:15:40|110.6|110.45|110.55|110.45|110.6|110.45|110.55|110.45|972
1608279360000|2020-12-18 08:16:00|110.65|110.5|110.75|110.5|110.75|110.5|110.65|110.5|2709
1608279370000|2020-12-18 08:16:10|||||||||2683
1608279390000|2020-12-18 08:16:30|||||||||6793
1608279400000|2020-12-18 08:16:40|110.8|110.55|110.95|110.75|111.1|110.9|110.8|110.55|59580
1608279410000|2020-12-18 08:16:50|111|110.8|111|110.8|111.05|110.85|111|110.8|2
1608279420000|2020-12-18 08:17:00|110.95|110.75|110.8|110.65|110.95|110.75|110.8|110.65|11469
1608279430000|2020-12-18 08:17:10|110.85|110.7|110.85|110.7|110.95|110.7|110.85|110.7|19104
1608279440000|2020-12-18 08:17:20|110.9|110.75|111|110.75|111.05|110.85|110.9|110.75|12289
1608279450000|2020-12-18 08:17:30||110.7||110.75||110.75||110.7|21
1608279460000|2020-12-18 08:17:40|111.05|110.8|111.05|110.85|111.1|110.85|111.05|110.8|7983
1608279470000|2020-12-18 08:17:50|111.1|110.9|111.2|110.95|111.2|110.95|111.1|110.9|2430
1608279480000|2020-12-18 08:18:00|111.15|110.9|110.95|110.75|111.15|110.9|110.95|110.75|7213
1608279500000|2020-12-18 08:18:20|110.9|110.7|110.85|110.7|110.9|110.7|110.85|110.7|2759
1608279510000|2020-12-18 08:18:30|110.9|110.75|111|110.75|111|110.75|110.9|110.75|6671
1608279520000|2020-12-18 08:18:40|111.05|110.8|111.15|110.95|111.2|111|111|110.8|16655
1608279530000|2020-12-18 08:18:50|111.1|110.9|111.1|110.95|111.15|110.95|111.05|110.9|571
1608279540000|2020-12-18 08:19:00|||||||||17908
1608279550000|2020-12-18 08:19:10|111.05|110.9|111.1|110.9|111.1|110.9|111|110.85|22633
1608279580000|2020-12-18 08:19:40|111.05|110.85|110.95|110.75|111.05|110.85|110.95|110.75|29303
1608279590000|2020-12-18 08:19:50|111|110.8|111|110.8|111.2|111.05|111|110.8|26590
1608279600000|2020-12-18 08:20:00|111.05|110.85|111.15|110.95|111.15|110.95|111.05|110.85|200
1608279610000|2020-12-18 08:20:10|111.1|110.9|110.95|110.8|111.1|110.9|110.95|110.75|99141
1608279620000|2020-12-18 08:20:20|111|110.75|110.95|110.75|111|110.75|110.95|110.75|409
1608279630000|2020-12-18 08:20:30||110.7||110.7||110.7||110.65|26117
1608279640000|2020-12-18 08:20:40|||||||||1000
1608279650000|2020-12-18 08:20:50|||||||||111080
1608279660000|2020-12-18 08:21:00|110.7|110.65|110.85|110.65|110.95|110.75|110.7|110.6|38337
1608279670000|2020-12-18 08:21:10||110.6||110.65||110.65||110.6|0
1608279680000|2020-12-18 08:21:20|110.9||110.9||110.9||110.85||2059
1608279690000|2020-12-18 08:21:30|||||||||720
1608279700000|2020-12-18 08:21:40|110.95|110.7|110.95|110.7|111|110.8|110.9|110.7|4879
1608279720000|2020-12-18 08:22:00|111|110.75|111|110.85|111|110.9|110.95|110.75|0
1608279730000|2020-12-18 08:22:10|111.05|110.9|111.15|111|111.2|111|111.05|110.9|25987
1608279740000|2020-12-18 08:22:20|111.1|110.95|111|110.8|111.1|110.95|110.95|110.8|18508
1608279760000|2020-12-18 08:22:40|||||||||4315
1608279770000|2020-12-18 08:22:50|||||||||8649
1608279780000|2020-12-18 08:23:00|||||||||8603
1608279790000|2020-12-18 08:23:10|||||||||2703
1608279800000|2020-12-18 08:23:20|110.95|110.75|110.9|110.7|110.95|110.75|110.9|110.7|902
1608279810000|2020-12-18 08:23:30|110.85|110.65|110.7|110.6|110.85|110.65|110.7|110.6|22634
1608279820000|2020-12-18 08:23:40|110.75||110.8||110.8||110.75||4525
1608279850000|2020-12-18 08:24:10|||||||||8826
1608279860000|2020-12-18 08:24:20|110.75|110.55|110.7|110.5|110.75|110.55|110.7|110.5|20174
1608279870000|2020-12-18 08:24:30|110.65|110.45|110.5|110.4|110.65|110.45|110.5|110.4|37791
1608279880000|2020-12-18 08:24:40|||||||||2700
1608279900000|2020-12-18 08:25:00|||||||||2440
1608279910000|2020-12-18 08:25:10|||||||||273
1608279920000|2020-12-18 08:25:20|110.45||110.45||110.5||110.45||22460
1608279930000|2020-12-18 08:25:30|||||||||2964
1608279940000|2020-12-18 08:25:40|110.5|110.45|110.8|110.65|110.8|110.65|110.5|110.45|126114
1608279950000|2020-12-18 08:25:50|110.5|110.6|110.7|110.5|110.75|110.6|110.5|110.45|81424
1608279960000|2020-12-18 08:26:00|110.65|110.45|110.4|110.25|110.65|110.45|110.25|110.2|13155
1608279970000|2020-12-18 08:26:10|110.3|110.3|110.4|110.3|110.4|110.3|110.3|110.25|54818
1608279980000|2020-12-18 08:26:20|110.3|110.25|110.35|110.2|110.4|110.3|110.25|110.2|13027
1608279990000|2020-12-18 08:26:30|110.4|110.25|110.4|110.25|110.4|110.25|110.35|110.2|4700
1608280000000|2020-12-18 08:26:40||110.3||110.3||110.3||110.3|2311
1608280010000|2020-12-18 08:26:50|110.45|110.35|110.6|110.4|110.6|110.5|110.45|110.35|5379
1608280020000|2020-12-18 08:27:00|||||||||72936
1608280030000|2020-12-18 08:27:10|||||||||2894
1608280050000|2020-12-18 08:27:30||110.45||110.45||110.45||110.45|2986
1608280060000|2020-12-18 08:27:40|||||||||1250
1608280070000|2020-12-18 08:27:50|||||||||1774
1608280080000|2020-12-18 08:28:00||110.5||110.5||110.5||110.5|10886
1608280090000|2020-12-18 08:28:10|110.55|110.45|110.6|110.5|110.6|110.5|110.5|110.45|3563
1608280100000|2020-12-18 08:28:20|110.55|110.45|110.6|110.5|110.6|110.5|110.55|110.45|5401
1608280110000|2020-12-18 08:28:30|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|15727
1608280120000|2020-12-18 08:28:40|||||||||452
1608280140000|2020-12-18 08:29:00|110.6|110.5|110.65|110.55|110.75|110.6|110.6|110.5|30291
1608280150000|2020-12-18 08:29:10|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|2011
1608280160000|2020-12-18 08:29:20|||||||||1300
1608280170000|2020-12-18 08:29:30||110.5||110.45||110.5||110.45|9074
1608280180000|2020-12-18 08:29:40|110.6|110.5|110.8|110.6|110.8|110.65|110.6|110.5|19981
1608280200000|2020-12-18 08:30:00||110.65||110.65||110.65||110.65|1092
1608280210000|2020-12-18 08:30:10|110.75||110.75||110.75||110.75||31
1608280240000|2020-12-18 08:30:40|||||||||7472
1608280250000|2020-12-18 08:30:50|110.8|110.8|110.75|110.6|110.85|110.8|110.7|110.55|53225
1608280260000|2020-12-18 08:31:00|110.8|110.65|110.9|110.7|110.9|110.75|110.75|110.65|23482
1608280270000|2020-12-18 08:31:10|110.95||110.9||110.95||110.9||1000
1608280290000|2020-12-18 08:31:30|||||||||4510
1608280310000|2020-12-18 08:31:50|110.95|110.65|111|110.85|111|110.9|110.9|110.65|28324
1608280320000|2020-12-18 08:32:00|110.95||111||111||110.95||52
1608280330000|2020-12-18 08:32:10|111.05|110.9|111.25|111.1|111.4|111.25|110.95|110.9|74911
1608280340000|2020-12-18 08:32:20|111.3|111|111.4|111.25|111.4|111.3|111.2|111|83515
1608280350000|2020-12-18 08:32:30|111.45|111.3|111.55|111.4|111.6|111.5|111.45|111.3|25228
1608280360000|2020-12-18 08:32:40|111.6|111.45|111.6|111.45|111.75|111.7|111.55|111.45|83558
1608280370000|2020-12-18 08:32:50|111.55|111.5|111.6|111.45|111.8|111.7|111.55|111.45|28241
1608280380000|2020-12-18 08:33:00|111.65|111.55|111.45|111.35|111.7|111.55|111.45|111.35|4370
1608280390000|2020-12-18 08:33:10|111.4|111.25|111.35|111.15|111.4|111.25|111.3|111.15|4205
1608280400000|2020-12-18 08:33:20|111.4|111.25|111.55|111.4|111.55|111.4|111.4|111.25|21646
1608280410000|2020-12-18 08:33:30|111.45|111.35|111.45|111.15|111.55|111.45|111.3|111.15|16470
1608280430000|2020-12-18 08:33:50|111.4|111.2|111.45|111.25|111.45|111.25|111.4|111.2|856
1608280440000|2020-12-18 08:34:00|||||||||1647
1608280460000|2020-12-18 08:34:20|111.4|111.3|111.45|111.3|111.45|111.3|111.4|111.3|7457
1608280470000|2020-12-18 08:34:30|111.5|111.35|111.7|111.4|111.7|111.5|111.5|111.35|13344
1608280480000|2020-12-18 08:34:40||111.45||111.5||111.5||111.45|1580
1608280490000|2020-12-18 08:34:50|||||||||17931
1608280520000|2020-12-18 08:35:20|111.75|111.55|111.8|111.6|111.8|111.65|111.75|111.55|9021
1608280530000|2020-12-18 08:35:30|111.85|111.65|111.9|111.7|111.95|111.75|111.75|111.6|40734
1608280540000|2020-12-18 08:35:40|111.8|111.8|111.9|111.7|112|111.85|111.8|111.7|13290
1608280550000|2020-12-18 08:35:50|111.85||111.9||111.9||111.85||1596
1608280560000|2020-12-18 08:36:00|111.95|111.95|112.1|111.9|112.1|111.95|111.95|111.75|67382
1608280570000|2020-12-18 08:36:10|||||||||877
1608280580000|2020-12-18 08:36:20|112.2|112|112.4|112.3|112.4|112.3|112.2|112|15824
1608280590000|2020-12-18 08:36:30|112.45|112.35|112.7|112.5|112.75|112.5|112.45|112.35|41083
1608280600000|2020-12-18 08:36:40|112.65|112.55|112.6|112.45|112.65|112.55|112.6|112.3|3628
1608280610000|2020-12-18 08:36:50|112.55|112.5|112.7|112.5|112.7|112.6|112.5|112.35|12965
1608280620000|2020-12-18 08:37:00|112.65|112.4|112.5|112.35|112.65|112.4|112.45|112.35|2271
1608280630000|2020-12-18 08:37:10|112.45|112.25|112.35|112.15|112.45|112.25|112.35|112.15|4678
1608280640000|2020-12-18 08:37:20|112.4|112.2|112.4|112.2|112.4|112.2|112.35|112.2|23041
1608280650000|2020-12-18 08:37:30|112.45||112.45||112.45||112.45||2774
1608280660000|2020-12-18 08:37:40|||||||||2681
1608280670000|2020-12-18 08:37:50|||||||||12399
1608280680000|2020-12-18 08:38:00|112.5|112.25|112.55|112.3|112.65|112.3|112.5|112.25|8740
1608280690000|2020-12-18 08:38:10|||||||||3000
1608280710000|2020-12-18 08:38:30|112.5|112.4|112.55|112.45|112.55|112.45|112.5|112.3|8238
1608280720000|2020-12-18 08:38:40||112.35||112.4||112.4||112.35|10
1608280730000|2020-12-18 08:38:50|112.5|112.5|112.55|112.4|112.55|112.5|112.5|112.4|2616
1608280740000|2020-12-18 08:39:00|112.6|112.45|112.75|112.6|112.8|112.65|112.6|112.45|20272
1608280750000|2020-12-18 08:39:10|112.7|112.55|112.65|112.55|112.7|112.6|112.6|112.55|11356
1608280760000|2020-12-18 08:39:20|112.7|112.6|112.8|112.7|112.8|112.7|112.7|112.6|35329
1608280770000|2020-12-18 08:39:30|||||||||17619
1608280780000|2020-12-18 08:39:40|112.85|112.85|112.8|112.65|112.9|112.85|112.8|112.65|38179
1608280790000|2020-12-18 08:39:50||112.7||112.65||112.7||112.65|8069
1608280800000|2020-12-18 08:40:00|112.75|112.7|113.2|113.1|113.2|113.1|112.75|112.7|57445
1608280810000|2020-12-18 08:40:10|113.25|113.15|113.35|113.2|113.35|113.2|113.25|113.15|1275
1608280820000|2020-12-18 08:40:20|113.4|113.25|113.45|113.3|113.45|113.4|113.4|113.25|18481
1608280830000|2020-12-18 08:40:30|113.4||113.4||113.4||113.4||7200
1608280840000|2020-12-18 08:40:40|||||||||1822
1608280850000|2020-12-18 08:40:50|113.45|113.35|113.5|113.4|113.5|113.4|113.45|113.3|3622
1608280860000|2020-12-18 08:41:00|113.55|113.45|113.55|113.4|113.6|113.45|113.45|113.4|97157
1608280870000|2020-12-18 08:41:10|113.5|113.35|113.25|113.05|113.5|113.4|113.25|113.05|87205
1608280880000|2020-12-18 08:41:20|113.2|113|112.85|112.65|113.2|113|112.85|112.6|26164
1608280890000|2020-12-18 08:41:30|||||||||146
1608280900000|2020-12-18 08:41:40|112.9|112.7|113|112.8|113.05|112.85|112.85|112.7|27160
1608280910000|2020-12-18 08:41:50|113.05|112.85|113.2|113|113.25|113|113.05|112.85|16211
1608280930000|2020-12-18 08:42:10|113.25|113.05|113.4|113.3|113.4|113.3|113.25|113.05|17187
1608280940000|2020-12-18 08:42:20|113.45|113.35|113.55|113.35|113.55|113.35|113.45|113.35|58726
1608280950000|2020-12-18 08:42:30|113.5|113.4|113.5|113.3|113.5|113.4|113.35|113.25|46557
1608280960000|2020-12-18 08:42:40|113.45|113.25|113.45|113.3|113.45|113.3|113.45|113.25|4
1608280970000|2020-12-18 08:42:50|113.25|113.25|113.2|113|113.4|113.25|113.2|113|65626
1608280980000|2020-12-18 08:43:00||113.05||113.05||113.05||113.05|27753
1608280990000|2020-12-18 08:43:10|113.25|113.1|113.25|113.1|113.25|113.15|113|112.85|66153
1608281000000|2020-12-18 08:43:20|113.05|113.05|113.1|112.9|113.2|113.05|112.95|112.9|38524
1608281010000|2020-12-18 08:43:30|112.85|112.85|113.05|112.9|113.2|113.05|112.85|112.8|33788
1608281020000|2020-12-18 08:43:40|113.1|112.95|113.2|113|113.2|113|113.1|112.95|1219
1608281030000|2020-12-18 08:43:50|113.15|112.95|113.25|113.1|113.3|113.15|113.15|112.95|30047
1608281040000|2020-12-18 08:44:00|113.3|113.15|113.25|113.15|113.3|113.2|113.25|113.1|14431
1608281050000|2020-12-18 08:44:10|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|40396
1608281060000|2020-12-18 08:44:20|113.3|113.2|113.5|113.35|113.5|113.4|113.3|113.2|13181
1608281070000|2020-12-18 08:44:30|113.55|113.4|113.6|113.45|113.6|113.5|113.55|113.4|3839
1608281080000|2020-12-18 08:44:40||113.5||113.5||113.5||113.45|27132
1608281090000|2020-12-18 08:44:50|113.65|113.55|113.75|113.6|113.8|113.65|113.65|113.55|11263
1608281100000|2020-12-18 08:45:00|113.8|113.65|113.85|113.7|113.9|113.75|113.8|113.65|16123
1608281110000|2020-12-18 08:45:10|113.9|113.75|113.9|113.75|113.9|113.75|113.9|113.75|12883
1608281120000|2020-12-18 08:45:20|113.95|113.8|113.95|113.8|113.95|113.85|113.9|113.75|11247
1608281130000|2020-12-18 08:45:30|114|113.85|114.15|114|114.2|114.05|113.85|113.75|39932
1608281140000|2020-12-18 08:45:40|||||||||3914
1608281150000|2020-12-18 08:45:50|114.1|114.05|114.2|114.1|114.2|114.1|114.1|114.05|6284
1608281160000|2020-12-18 08:46:00|114.25|114.15|114.25|114.1|114.25|114.15|114.25|114.1|166
1608281170000|2020-12-18 08:46:10|114.2|114.05|114|113.75|114.2|114.1|113.8|113.7|75148
1608281180000|2020-12-18 08:46:20|114.05|113.8|114|113.8|114.1|113.85|114|113.75|2624
1608281190000|2020-12-18 08:46:30||113.85||113.8||113.85||113.8|1620
1608281200000|2020-12-18 08:46:40||113.85||113.8||113.85||113.8|4974
1608281210000|2020-12-18 08:46:50|114.05|113.85|114.1|113.95|114.1|113.95|114.05|113.85|10514
1608281220000|2020-12-18 08:47:00|113.9|113.9|113.8|113.55|114.05|113.9|113.8|113.55|78706
1608281230000|2020-12-18 08:47:10|113.75|113.5|113.95|113.75|113.95|113.75|113.7|113.5|27133
1608281240000|2020-12-18 08:47:20|114||113.95||114||113.95||700
1608281250000|2020-12-18 08:47:30|113.9||113.9||113.9||113.9||0
1608281260000|2020-12-18 08:47:40|113.85|113.7|113.7|113.55|113.85|113.7|113.7|113.55|29494
1608281270000|2020-12-18 08:47:50|||||||||875
1608281280000|2020-12-18 08:48:00|113.65|113.5|113.5|113.35|113.65|113.5|113.5|113.35|16535
1608281290000|2020-12-18 08:48:10|113.55|113.4|113.55|113.4|113.55|113.4|113.5|113.35|13934
1608281300000|2020-12-18 08:48:20|113.6|113.45|113.8|113.6|113.8|113.65|113.6|113.45|10538
1608281310000|2020-12-18 08:48:30|113.85|113.65|113.9|113.7|113.9|113.7|113.85|113.65|872
1608281320000|2020-12-18 08:48:40|113.75|113.75|114.1|113.9|114.15|113.95|113.75|113.7|121125
1608281330000|2020-12-18 08:48:50|114.15||114.1||114.15||114.1||4384
1608281340000|2020-12-18 08:49:00|114.05|113.85|113.95|113.75|114.05|113.85|113.8|113.7|21140
1608281350000|2020-12-18 08:49:10|113.9|113.7|113.7|113.5|113.9|113.75|113.7|113.5|14460
1608281360000|2020-12-18 08:49:20|113.75|113.55|113.7|113.5|113.8|113.6|113.65|113.5|4169
1608281370000|2020-12-18 08:49:30|113.75|113.55|113.75|113.6|113.8|113.6|113.75|113.55|11939
1608281380000|2020-12-18 08:49:40|113.8|113.65|113.8|113.65|113.8|113.7|113.75|113.6|11437
1608281390000|2020-12-18 08:49:50|113.75|113.55|113.65|113.5|113.75|113.55|113.65|113.5|3265
1608281400000|2020-12-18 08:50:00|113.7|113.55|113.8|113.65|113.8|113.65|113.7|113.55|12595
1608281420000|2020-12-18 08:50:20|113.75|113.6|113.7|113.55|113.75|113.6|113.7|113.55|17246
1608281430000|2020-12-18 08:50:30|113.6|113.5|113.55|113.4|113.6|113.5|113.55|113.35|15434
1608281440000|2020-12-18 08:50:40|113.6|113.35|113.55|113.4|113.6|113.4|113.55|113.35|2919
1608281450000|2020-12-18 08:50:50|113.6|113.45|113.55|113.4|113.6|113.5|113.5|113.35|5370
1608281460000|2020-12-18 08:51:00|113.5|113.35|113.55|113.4|113.55|113.4|113.5|113.35|5354
1608281470000|2020-12-18 08:51:10|113.5||113.5||113.5||113.5||0
1608281480000|2020-12-18 08:51:20|113.55|113.5|113.75|113.6|113.8|113.75|113.55|113.5|37407
1608281490000|2020-12-18 08:51:30|113.8|113.65|113.8|113.7|113.85|113.7|113.8|113.65|700
1608281500000|2020-12-18 08:51:40|113.7|113.65|113.7|113.6|113.7|113.65|113.65|113.5|7497
1608281510000|2020-12-18 08:51:50|113.75|113.65|113.8|113.65|113.8|113.65|113.7|113.65|1780
1608281520000|2020-12-18 08:52:00|||||||||1739
1608281530000|2020-12-18 08:52:10|113.7|113.6|113.4|113.3|113.7|113.6|113.3|113.25|184764
1608281540000|2020-12-18 08:52:20|113.45||113.4||113.5||113.4||544
1608281560000|2020-12-18 08:52:40|113.45|113.35|113.6|113.5|113.6|113.5|113.45|113.35|12134
1608281570000|2020-12-18 08:52:50|113.65|113.55|113.65|113.5|113.8|113.6|113.6|113.45|28114
1608281580000|2020-12-18 08:53:00|113.6||113.6||113.6||113.6||9995
1608281590000|2020-12-18 08:53:10|113.55|113.45|113.5|113.35|113.55|113.45|113.5|113.3|18170
1608281600000|2020-12-18 08:53:20|113.55||113.55||113.55||113.55||4391
1608281610000|2020-12-18 08:53:30|113.6|113.5|113.6|113.45|113.65|113.5|113.5|113.35|2970
1608281620000|2020-12-18 08:53:40||113.4||113.45||113.45||113.4|450
1608281630000|2020-12-18 08:53:50|113.5||113.6||113.6||113.5||10056
1608281640000|2020-12-18 08:54:00|113.45|113.4|113.55|113.4|113.6|113.45|113.45|113.4|4153
1608281650000|2020-12-18 08:54:10|113.6|113.45|113.55|113.35|113.65|113.45|113.55|113.35|3035
1608281660000|2020-12-18 08:54:20|113.5|113.3|113.4|113.2|113.55|113.4|113.35|113.2|34783
1608281670000|2020-12-18 08:54:30|113.35|113.25|113.45|113.35|113.45|113.35|113.35|113.25|5934
1608281690000|2020-12-18 08:54:50|113.5|113.4|113.75|113.6|113.8|113.6|113.5|113.4|16967
1608281700000|2020-12-18 08:55:00|113.7|113.5|113.75|113.6|113.75|113.6|113.6|113.5|11557
1608281710000|2020-12-18 08:55:10|113.7|113.55|113.65|113.4|113.7|113.55|113.6|113.4|35345
1608281720000|2020-12-18 08:55:20|113.6|113.35|113.4|113.35|113.6|113.35|113.4|113.35|2000
1608281730000|2020-12-18 08:55:30|113.35|113.3|113.4|113.3|113.4|113.3|113.3|113.2|3980
1608281740000|2020-12-18 08:55:40|113.45|113.35|113.7|113.4|113.7|113.4|113.45|113.35|2989
1608281750000|2020-12-18 08:55:50|113.65||113.6||113.65||113.6||0
1608281760000|2020-12-18 08:56:00|113.55|113.35|113.4|113.2|113.6|113.35|113.4|113.2|12154
1608281770000|2020-12-18 08:56:10|||||||||250
1608281780000|2020-12-18 08:56:20|113.45|113.3|113.45|113.35|113.55|113.4|113.45|113.3|6320
1608281790000|2020-12-18 08:56:30|113.4|113.3|113.45|113.4|113.55|113.4|113.4|113.25|12196
1608281800000|2020-12-18 08:56:40|113.5||113.5||113.55||113.5||3883
1608281840000|2020-12-18 08:57:20|113.55|113.45|113.6|113.45|113.65|113.45|113.55|113.45|12248
1608281850000|2020-12-18 08:57:30|113.55||113.6||113.6||113.55||199
1608281860000|2020-12-18 08:57:40|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|0
1608281870000|2020-12-18 08:57:50|||||||||10
1608281880000|2020-12-18 08:58:00|113.65|113.55|113.7|113.6|113.75|113.65|113.65|113.55|8874
1608281890000|2020-12-18 08:58:10|||||||||10000
1608281900000|2020-12-18 08:58:20||113.65||113.6||113.65||113.6|1304
1608281910000|2020-12-18 08:58:30|||||||||4000
1608281920000|2020-12-18 08:58:40|113.65|113.55|113.65|113.5|113.65|113.55|113.65|113.5|10694
1608281930000|2020-12-18 08:58:50|113.7|113.55|113.7|113.55|113.75|113.55|113.7|113.55|2816
1608281950000|2020-12-18 08:59:10|113.75|113.6|113.85|113.7|113.9|113.75|113.75|113.6|25050
1608281960000|2020-12-18 08:59:20|113.8|113.65|113.7|113.5|113.8|113.65|113.7|113.45|11194
1608281980000|2020-12-18 08:59:40|||||||||44361
1608281990000|2020-12-18 08:59:50|113.65|113.45|113.6|113.45|113.65|113.45|113.6|113.4|7280
1608282000000|2020-12-18 09:00:00|113.65|113.5|113.65|113.45|113.65|113.6|113.6|113.45|4974
1608282010000|2020-12-18 09:00:10|||||||||4969
1608282020000|2020-12-18 09:00:20|113.6|113.55|113.6|113.45|113.6|113.55|113.55|113.45|1742
1608282030000|2020-12-18 09:00:30|113.65|113.5|113.65|113.5|113.65|113.5|113.65|113.5|800
1608282040000|2020-12-18 09:00:40|113.6|113.55|113.45|113.3|113.6|113.55|113.4|113.25|23593
1608282050000|2020-12-18 09:00:50|113.4|113.25|113.4|113.25|113.45|113.3|113.4|113.25|200
1608282080000|2020-12-18 09:01:20||113.3||113.3||113.3||113.3|5104
1608282090000|2020-12-18 09:01:30|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.1|17431
1608282100000|2020-12-18 09:01:40|113.25|113.15|113.15|113|113.25|113.15|113.1|113|25961
1608282110000|2020-12-18 09:01:50|112.9|112.95|113|112.85|113.1|112.95|112.9|112.85|21556
1608282120000|2020-12-18 09:02:00|113.05|112.9|113.05|112.9|113.05|112.9|113|112.85|2
1608282130000|2020-12-18 09:02:10|||||||||255
1608282150000|2020-12-18 09:02:30|113|112.85|112.8|112.65|113|112.85|112.8|112.6|2076
1608282160000|2020-12-18 09:02:40|||||||||2799
1608282170000|2020-12-18 09:02:50|112.75|112.6|112.65|112.45|112.75|112.6|112.6|112.45|4146
1608282180000|2020-12-18 09:03:00|112.7|112.5|112.8|112.65|112.85|112.65|112.7|112.5|6860
1608282200000|2020-12-18 09:03:20||112.55||112.55||112.55||112.55|388
1608282210000|2020-12-18 09:03:30||112.6||112.65||112.65||112.6|5167
1608282220000|2020-12-18 09:03:40|||||||||9582
1608282230000|2020-12-18 09:03:50|112.75|112.6|112.6|112.4|112.75|112.6|112.6|112.35|22537
1608282250000|2020-12-18 09:04:10|112.55|112.35|112.6|112.4|112.6|112.4|112.3|112.25|25478
1608282260000|2020-12-18 09:04:20|112.65|112.45|112.8|112.65|112.8|112.65|112.65|112.45|14935
1608282270000|2020-12-18 09:04:30|112.75|112.55|112.75|112.55|112.75|112.7|112.75|112.55|3120
1608282280000|2020-12-18 09:04:40|||||||||13589
1608282290000|2020-12-18 09:04:50|112.8||112.8||112.8||112.8||792
1608282310000|2020-12-18 09:05:10|112.75||112.75||112.75||112.75||3906
1608282350000|2020-12-18 09:05:50|112.7|112.6|112.7|112.6|112.7|112.65|112.7|112.6|6502
1608282360000|2020-12-18 09:06:00|112.75|112.65|112.8|112.65|112.8|112.65|112.75|112.65|3636
1608282380000|2020-12-18 09:06:20|112.75|112.6|112.8|112.65|112.8|112.65|112.75|112.6|0
1608282390000|2020-12-18 09:06:30|112.85||112.85||112.85||112.85||10232
1608282400000|2020-12-18 09:06:40|112.9|112.7|113|112.75|113.05|112.75|112.9|112.7|7272
1608282420000|2020-12-18 09:07:00|113.05|112.8|113.05|112.85|113.05|112.85|113.05|112.8|2754
1608282440000|2020-12-18 09:07:20|113||113.05||113.05||113||4826
1608282450000|2020-12-18 09:07:30|113|112.8|113.2|113|113.2|113|113|112.8|15482
1608282460000|2020-12-18 09:07:40|113.25|113.05|113.15|113|113.3|113.05|113.15|113|5010
1608282480000|2020-12-18 09:08:00|113.1|112.95|113.15|112.95|113.15|112.95|112.95|112.9|12621
1608282510000|2020-12-18 09:08:30|113.2|113.15|113.25|113.05|113.25|113.15|113.15|113|4197
1608282530000|2020-12-18 09:08:50|113.3|113.1|113.3|113.15|113.3|113.15|113.3|113.05|2535
1608282540000|2020-12-18 09:09:00|113.35|113.2|113.45|113.25|113.45|113.25|113.35|113.2|3565
1608282550000|2020-12-18 09:09:10|113.5|113.3|113.55|113.35|113.6|113.35|113.5|113.3|588
1608282560000|2020-12-18 09:09:20|113.6|113.4|113.7|113.55|113.7|113.55|113.6|113.4|89459
1608282570000|2020-12-18 09:09:30|113.65|113.5|113.55|113.4|113.65|113.5|113.5|113.4|6952
1608282590000|2020-12-18 09:09:50|||||||||1000
1608282600000|2020-12-18 09:10:00|||||||||2781
1608282610000|2020-12-18 09:10:10|113.5|113.35|113.4|113.3|113.5|113.35|113.4|113.3|23308
1608282620000|2020-12-18 09:10:20|113.45||113.45||113.45||113.45||233
1608282630000|2020-12-18 09:10:30|113.35|113.25|113.55|113.3|113.55|113.3|113.2|113.05|12003
1608282640000|2020-12-18 09:10:40|113.6|113.35|113.55|113.4|113.6|113.4|113.55|113.35|5939
1608282650000|2020-12-18 09:10:50|113.4|113.35|113.45|113.2|113.5|113.4|113.4|113.2|21000
1608282660000|2020-12-18 09:11:00|113.5|113.25|113.35|113.15|113.55|113.3|113.2|113.15|47000
1608282690000|2020-12-18 09:11:30|113.3|113.1|113.35|113.1|113.35|113.1|113.25|113.05|3462
1608282700000|2020-12-18 09:11:40|||||||||4096
1608282710000|2020-12-18 09:11:50|113.4|113.15|113.3|113.15|113.5|113.3|113.25|113|104386
1608282720000|2020-12-18 09:12:00|113.25|113.1|113.2|113|113.25|113.1|113.2|113|454
1608282730000|2020-12-18 09:12:10|113.15|112.95|113.15|112.95|113.15|112.95|113.1|112.9|2000
1608282740000|2020-12-18 09:12:20|||||||||8381
1608282750000|2020-12-18 09:12:30|113.1|113|113.2|113|113.2|113.05|113.1|113|5668
1608282760000|2020-12-18 09:12:40||113.05||113.05||113.05||113.05|0
1608282780000|2020-12-18 09:13:00|113.15|113|113.15|113|113.15|113|113.15|113|4
1608282790000|2020-12-18 09:13:10|113.1|112.95|113.15|113|113.15|113|113.05|112.85|11926
1608282800000|2020-12-18 09:13:20|||||||||4274
1608282810000|2020-12-18 09:13:30|113.1|112.95|113.15|112.95|113.15|113|113.1|112.9|14619
1608282830000|2020-12-18 09:13:50|113.1|112.9|113.1|112.9|113.1|112.9|113|112.9|2000
1608282840000|2020-12-18 09:14:00|113.05|112.85|113.05|112.85|113.05|112.85|113|112.8|9406
1608282850000|2020-12-18 09:14:10|||||||||4107
1608282860000|2020-12-18 09:14:20|||||||||675
1608282870000|2020-12-18 09:14:30|||||||||82
1608282880000|2020-12-18 09:14:40|||||||||13197
1608282890000|2020-12-18 09:14:50|||||||||17043
1608282920000|2020-12-18 09:15:20|113|112.9|113.05|112.9|113.05|113|113|112.85|6562
1608282930000|2020-12-18 09:15:30|113|112.85|113.05|112.9|113.05|112.95|113|112.85|23153
1608282940000|2020-12-18 09:15:40|113|112.95|113.05|112.95|113.05|113|113|112.9|33796
1608282950000|2020-12-18 09:15:50|113|112.9|113.05|112.9|113.05|112.95|113|112.9|8799
1608282960000|2020-12-18 09:16:00|113.1|112.95|113.1|113|113.2|113.1|113.1|112.95|9991
1608282970000|2020-12-18 09:16:10|113.15|113.05|113.15|113|113.15|113.05|113.15|113|18223
1608282980000|2020-12-18 09:16:20|||||||||2500
1608282990000|2020-12-18 09:16:30||113.05||113.05||113.05||113.05|6296
1608283000000|2020-12-18 09:16:40|||||||||5739
1608283040000|2020-12-18 09:17:20|||||||||2520
1608283070000|2020-12-18 09:17:50|113.1|113|113.15|113|113.15|113|113.1|113|14327
1608283090000|2020-12-18 09:18:10|||||||||121
1608283100000|2020-12-18 09:18:20|113.05|112.95|113|112.85|113.05|112.95|113|112.85|5180
1608283110000|2020-12-18 09:18:30|113.05||113||113.05||113||100
1608283120000|2020-12-18 09:18:40|112.95|112.8|113|112.85|113|112.85|112.9|112.8|10760
1608283130000|2020-12-18 09:18:50|112.9||113||113||112.9||4265
1608283160000|2020-12-18 09:19:20|||||||||9391
1608283180000|2020-12-18 09:19:40|||||||||9939
1608283190000|2020-12-18 09:19:50|||||||||3342
1608283220000|2020-12-18 09:20:20|||||||||1751
1608283230000|2020-12-18 09:20:30|112.95|112.8|113.1|112.95|113.1|112.95|112.95|112.8|9789
1608283240000|2020-12-18 09:20:40|112.9|112.9|113.05|112.95|113.05|112.95|112.9|112.85|21355
1608283250000|2020-12-18 09:20:50|113.1|112.9|113|112.9|113.1|112.9|113|112.9|2015
1608283260000|2020-12-18 09:21:00|112.95|112.85|113|112.85|113|112.85|112.95|112.8|7370
1608283290000|2020-12-18 09:21:30|112.95|112.8|113|112.85|113|112.85|112.95|112.8|3484
1608283300000|2020-12-18 09:21:40|112.95|112.9|113|112.85|113|112.9|112.95|112.8|6382
1608283310000|2020-12-18 09:21:50|113.05|112.9|113.15|113.05|113.15|113.05|113|112.9|10276
1608283320000|2020-12-18 09:22:00|113.2||113.2||113.2||113.2||885
1608283340000|2020-12-18 09:22:20|||||||||2652
1608283350000|2020-12-18 09:22:30|||||||||10500
1608283360000|2020-12-18 09:22:40|113.15|113|113|112.85|113.15|113|112.95|112.8|17112
1608283370000|2020-12-18 09:22:50|||||||||2632
1608283380000|2020-12-18 09:23:00|||||||||338
1608283390000|2020-12-18 09:23:10|||||||||82
1608283420000|2020-12-18 09:23:40|113.05|112.9|113.25|113.05|113.25|113.1|113|112.9|64241
1608283430000|2020-12-18 09:23:50|113.3|113.1|113.3|113.15|113.3|113.15|113.3|113.1|3581
1608283440000|2020-12-18 09:24:00|113.35||113.35||113.35||113.35||1000
1608283460000|2020-12-18 09:24:20|113.3||113.3||113.3||113.3||41095
1608283470000|2020-12-18 09:24:30|||||||||212
1608283480000|2020-12-18 09:24:40|||||||||1500
1608283490000|2020-12-18 09:24:50|113.35|113.2|113.45|113.3|113.45|113.3|113.2|113.15|36494
1608283500000|2020-12-18 09:25:00|||||||||7895
1608283510000|2020-12-18 09:25:10|113.5|113.35|113.3|113.15|113.5|113.4|113.25|113.15|19641
1608283520000|2020-12-18 09:25:20|113.35||113.35||113.35||113.35||1330
1608283530000|2020-12-18 09:25:30|113.4|113.2|113.7|113.5|113.75|113.5|113.4|113.2|29175
1608283550000|2020-12-18 09:25:50|||||||||9572
1608283560000|2020-12-18 09:26:00|113.65|113.45|113.45|113.35|113.65|113.5|113.45|113.35|7943
1608283570000|2020-12-18 09:26:10|113.4|113.3|113.35|113.2|113.4|113.3|113.35|113.2|6712
1608283610000|2020-12-18 09:26:50||113.25||113.25||113.25||113.25|20
1608283630000|2020-12-18 09:27:10|113.3|113.2|113.3|113.15|113.3|113.2|113.25|113.15|5412
1608283650000|2020-12-18 09:27:30|113.35|113.2|113.35|113.2|113.35|113.2|113.35|113.2|0
1608283660000|2020-12-18 09:27:40|||||||||84750
1608283670000|2020-12-18 09:27:50|113.3|113.25|113.45|113.3|113.45|113.3|113.3|113.2|6060
1608283680000|2020-12-18 09:28:00|113.2|113.25|113.3|113.2|113.4|113.25|113.2|113.15|35262
1608283690000|2020-12-18 09:28:10|113.25|113.15|113.3|113.1|113.3|113.15|113.2|113.1|11668
1608283700000|2020-12-18 09:28:20|113.1|113.05|113.25|113.1|113.25|113.1|113.1|113.05|25000
1608283710000|2020-12-18 09:28:30|113.2|113.05|113.2|113.05|113.2|113.05|113.2|113.05|0
1608283720000|2020-12-18 09:28:40|||||||||209
1608283750000|2020-12-18 09:29:10|113.25|113.15|113.3|113.1|113.3|113.15|113.25|113.1|9833
1608283760000|2020-12-18 09:29:20|113.25|113.05|113.2|113.05|113.25|113.05|113.2|113.05|2873
1608283770000|2020-12-18 09:29:30|||||||||6509
1608283780000|2020-12-18 09:29:40|113.25|113.1|113.2|113.05|113.25|113.15|113.2|113.05|2988
1608283790000|2020-12-18 09:29:50|113.25|113.1|113.25|113.1|113.25|113.1|113.25|113.1|6668
1608283800000|2020-12-18 09:30:00|||||||||254
1608283810000|2020-12-18 09:30:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|5712
1608283820000|2020-12-18 09:30:20|113.25||113.3||113.3||113.25||10826
1608283860000|2020-12-18 09:31:00|113.35|113.25|113.45|113.3|113.55|113.5|113.35|113.2|187838
1608283870000|2020-12-18 09:31:10|113.4|113.25|113.25|113.1|113.4|113.25|113.25|113.1|8983
1608283880000|2020-12-18 09:31:20|113.2|113.05|113.15|113.05|113.2|113.05|113.15|113.05|6697
1608283890000|2020-12-18 09:31:30|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|2355
1608283900000|2020-12-18 09:31:40||113.1||113.1||113.1||113.05|3771
1608283910000|2020-12-18 09:31:50|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|2029
1608283930000|2020-12-18 09:32:10|113.2|113.1|113.25|113.1|113.25|113.2|113.2|113.1|21999
1608283940000|2020-12-18 09:32:20|113.3|113.15|113.3|113.2|113.3|113.25|113.3|113.15|5285
1608283950000|2020-12-18 09:32:30|||||||||494
1608283960000|2020-12-18 09:32:40|||||||||150
1608283970000|2020-12-18 09:32:50|113.25|113.15|113.25|113.1|113.25|113.2|113.2|113.05|20291
1608283980000|2020-12-18 09:33:00|113.2|113.05|113.15|113.05|113.2|113.05|113.15|113.05|2065
1608283990000|2020-12-18 09:33:10|113.1|113|113.1|113|113.15|113.05|113.1|113|17202
1608284000000|2020-12-18 09:33:20|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|12824
1608284010000|2020-12-18 09:33:30|112.95|113|113.05|112.95|113.05|113|112.95|112.9|4520
1608284020000|2020-12-18 09:33:40|113||113.05||113.05||113||4425
1608284050000|2020-12-18 09:34:10|113|112.9|113|112.9|113|112.9|112.9|112.85|17456
1608284060000|2020-12-18 09:34:20||112.85||112.85||112.85||112.85|0
1608284090000|2020-12-18 09:34:50|113.05|112.9|113.05|112.9|113.05|112.9|113|112.9|2015
1608284100000|2020-12-18 09:35:00|113|112.85|113.05|112.9|113.05|112.95|113|112.85|6021
1608284120000|2020-12-18 09:35:20|113|112.95|113.05|113|113.05|113|113|112.95|5096
1608284140000|2020-12-18 09:35:40|113.1|113.05|113.1|113|113.1|113.05|113.1|113|3181
1608284190000|2020-12-18 09:36:30|||||||||38
1608284200000|2020-12-18 09:36:40|||||||||4561
1608284220000|2020-12-18 09:37:00|113.05|112.95|113.05|112.9|113.1|112.95|113|112.85|6786
1608284230000|2020-12-18 09:37:10|113|112.85|113.05|112.9|113.05|112.95|112.95|112.85|16215
1608284240000|2020-12-18 09:37:20|||||||||4333
1608284250000|2020-12-18 09:37:30|||||||||430
1608284260000|2020-12-18 09:37:40|||||||||16522
1608284290000|2020-12-18 09:38:10|113||113.05||113.05||113||3323
1608284310000|2020-12-18 09:38:30|113.1|112.95|113.1|113|113.1|113.05|113.05|112.95|29365
1608284320000|2020-12-18 09:38:40|113.05|112.95|112.95|112.85|113.05|112.95|112.9|112.85|14336
1608284340000|2020-12-18 09:39:00|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.8|2864
1608284350000|2020-12-18 09:39:10||112.75||112.7||112.75||112.7|20
1608284360000|2020-12-18 09:39:20|112.9|112.75|112.85|112.7|112.9|112.75|112.85|112.7|4753
1608284370000|2020-12-18 09:39:30|112.8|112.65|112.65|112.6|112.8|112.65|112.65|112.55|5890
1608284380000|2020-12-18 09:39:40|112.7|112.55|112.65|112.55|112.7|112.55|112.65|112.55|2134
1608284410000|2020-12-18 09:40:10|||||||||3047
1608284430000|2020-12-18 09:40:30|||||||||1000
1608284440000|2020-12-18 09:40:40|112.6|112.5|112.55|112.45|112.6|112.5|112.55|112.45|8773
1608284450000|2020-12-18 09:40:50|112.6|112.5|112.75|112.6|112.8|112.6|112.6|112.5|23866
1608284490000|2020-12-18 09:41:30|||||||||420
1608284500000|2020-12-18 09:41:40|112.7||112.75||112.75||112.7||721
1608284550000|2020-12-18 09:42:30|112.8|112.65|112.75|112.6|112.85|112.8|112.75|112.6|39526
1608284560000|2020-12-18 09:42:40|112.8||112.8||112.8||112.8||4409
1608284570000|2020-12-18 09:42:50||112.65||112.65||112.65||112.65|2
1608284580000|2020-12-18 09:43:00|112.75|112.6|112.7|112.5|112.75|112.6|112.7|112.5|22816
1608284590000|2020-12-18 09:43:10||112.55||112.55||112.6||112.55|9
1608284600000|2020-12-18 09:43:20|112.75|112.6|112.7|112.6|112.75|112.6|112.7|112.6|1009
1608284610000|2020-12-18 09:43:30|112.75||112.75||112.75||112.7||2050
1608284620000|2020-12-18 09:43:40|112.8|112.65|112.95|112.8|112.95|112.8|112.75|112.65|9579
1608284630000|2020-12-18 09:43:50|113|112.85|113.05|112.9|113.05|112.9|113|112.85|1339
1608284660000|2020-12-18 09:44:20|||||||||4402
1608284670000|2020-12-18 09:44:30|||||||||1336
1608284680000|2020-12-18 09:44:40||112.85||112.85||112.85||112.85|291
1608284690000|2020-12-18 09:44:50|113|112.8|112.85|112.75|113|112.8|112.85|112.75|2863
1608284700000|2020-12-18 09:45:00|112.9|112.8|112.95|112.8|112.95|112.8|112.9|112.8|1778
1608284710000|2020-12-18 09:45:10|113|112.85|113|112.9|113|112.9|113|112.85|7751
1608284720000|2020-12-18 09:45:20|113.05||113.05||113.05||113||2410
1608284740000|2020-12-18 09:45:40|||||||||886
1608284750000|2020-12-18 09:45:50||112.95||112.95||112.95||112.95|218
1608284760000|2020-12-18 09:46:00|113.1|112.9|112.95|112.85|113.1|112.9|112.95|112.85|6580
1608284770000|2020-12-18 09:46:10|113|112.9|113.05|112.9|113.05|112.9|113|112.9|442
1608284780000|2020-12-18 09:46:20|113.1|112.95|113.1|112.95|113.1|113.05|113.1|112.95|9622
1608284790000|2020-12-18 09:46:30|113.05|112.9|113.05|112.9|113.05|112.9|113.05|112.9|3516
1608284800000|2020-12-18 09:46:40||112.95||112.95||112.95||112.95|50
1608284810000|2020-12-18 09:46:50|113|112.9|112.95|112.85|113|112.9|112.95|112.85|1788
1608284820000|2020-12-18 09:47:00|112.9|112.8|112.9|112.75|112.9|112.8|112.85|112.75|3032
1608284830000|2020-12-18 09:47:10|112.85||112.85||112.85||112.85||0
1608284840000|2020-12-18 09:47:20|||||||||50000
1608284850000|2020-12-18 09:47:30|||||||||24
1608284870000|2020-12-18 09:47:50|112.9|112.8|113|112.85|113|112.9|112.9|112.8|20065
1608284880000|2020-12-18 09:48:00||112.9||112.9||112.9||112.9|0
1608284910000|2020-12-18 09:48:30|||||||||3278
1608284940000|2020-12-18 09:49:00|113.05|112.95|113.05|112.9|113.1|113|113.05|112.9|4760
1608285000000|2020-12-18 09:50:00|||||||||703
1608285040000|2020-12-18 09:50:40|||||||||751
1608285050000|2020-12-18 09:50:50|||||||||869
1608285060000|2020-12-18 09:51:00|||||||||2000
1608285070000|2020-12-18 09:51:10||112.95||112.9||112.95||112.9|7524
1608285080000|2020-12-18 09:51:20|113.1|112.95|113.1|112.95|113.1|113|113.05|112.95|3960
1608285110000|2020-12-18 09:51:50||113||113||113||113|10
1608285130000|2020-12-18 09:52:10|113.05|112.95|113.1|113|113.1|113|113.05|112.95|43
1608285160000|2020-12-18 09:52:40|113.05||113.1||113.1||113.05||35
1608285170000|2020-12-18 09:52:50|||||||||1236
1608285180000|2020-12-18 09:53:00|||||||||83
1608285190000|2020-12-18 09:53:10|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|2476
1608285200000|2020-12-18 09:53:20|||||||||3405
1608285210000|2020-12-18 09:53:30|||||||||3814
1608285220000|2020-12-18 09:53:40|112.95|112.9|112.95|112.9|113|112.9|112.95|112.9|1984
1608285230000|2020-12-18 09:53:50|||||||||5000
1608285240000|2020-12-18 09:54:00|113|112.95|113.05|112.95|113.05|112.95|113|112.95|3034
1608285250000|2020-12-18 09:54:10|113|112.9|113|112.9|113|112.9|113|112.9|0
1608285270000|2020-12-18 09:54:30|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|4203
1608285290000|2020-12-18 09:54:50|113.1|113|113.1|113|113.1|113|113.1|113|3778
1608285300000|2020-12-18 09:55:00||112.95||112.95||112.95||112.95|0
1608285360000|2020-12-18 09:56:00|113.15|113|113.45|113.3|113.45|113.35|113.15|113|24321
1608285380000|2020-12-18 09:56:20|||||||||256
1608285390000|2020-12-18 09:56:30|113.4||113.45||113.45||113.4||963
1608285400000|2020-12-18 09:56:40|||||||||1744
1608285440000|2020-12-18 09:57:20|113.5||113.5||113.5||113.5||2019
1608285450000|2020-12-18 09:57:30|113.55|113.5|113.55|113.4|113.55|113.5|113.5|113.35|12520
1608285460000|2020-12-18 09:57:40|113.6|113.45|113.7|113.6|113.7|113.6|113.6|113.45|14246
1608285470000|2020-12-18 09:57:50|113.65|113.55|113.6|113.5|113.7|113.6|113.6|113.4|11110
1608285490000|2020-12-18 09:58:10|113.65|113.55|113.65|113.55|113.7|113.55|113.65|113.5|2600
1608285500000|2020-12-18 09:58:20|113.7||113.7||113.7||113.65||24
1608285510000|2020-12-18 09:58:30|113.65|113.5|113.6|113.4|113.65|113.5|113.6|113.4|4640
1608285520000|2020-12-18 09:58:40|||||||||8822
1608285540000|2020-12-18 09:59:00|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|7412
1608285550000|2020-12-18 09:59:10|113.7|113.6|113.8|113.65|113.85|113.65|113.7|113.6|1707
1608285560000|2020-12-18 09:59:20|113.85|113.7|113.85|113.7|113.85|113.7|113.8|113.7|5005
1608285570000|2020-12-18 09:59:30|113.9|113.75|113.85|113.75|113.9|113.75|113.8|113.7|21336
1608285580000|2020-12-18 09:59:40|113.8|113.7|113.85|113.7|113.85|113.7|113.8|113.7|3763
1608285590000|2020-12-18 09:59:50|113.8|113.65|113.65|113.5|113.8|113.7|113.5|113.45|84646
1608285600000|2020-12-18 10:00:00|113.7|113.55|113.65|113.55|113.75|113.6|113.6|113.5|12527
1608285610000|2020-12-18 10:00:10|113.7|113.6|113.75|113.6|113.75|113.7|113.7|113.6|12023
1608285620000|2020-12-18 10:00:20|113.8|113.65|113.85|113.75|113.85|113.75|113.8|113.6|0
1608285630000|2020-12-18 10:00:30|113.9|113.7|113.85|113.75|113.9|113.75|113.85|113.7|0
1608285640000|2020-12-18 10:00:40|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|11929
1608285650000|2020-12-18 10:00:50|113.7|113.6|113.6|113.5|113.7|113.6|113.6|113.45|5167
1608285660000|2020-12-18 10:01:00|113.65|113.55|113.75|113.6|113.75|113.6|113.65|113.55|10657
1608285670000|2020-12-18 10:01:10|113.8|113.65|113.8|113.75|113.9|113.8|113.8|113.65|16663
1608285680000|2020-12-18 10:01:20|||||||||3131
1608285690000|2020-12-18 10:01:30|||||||||1720
1608285710000|2020-12-18 10:01:50|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.75|3555
1608285720000|2020-12-18 10:02:00|||||||||199
1608285730000|2020-12-18 10:02:10||113.8||113.8||113.8||113.8|93
1608285740000|2020-12-18 10:02:20|113.9|113.85|113.9|113.8|113.9|113.85|113.9|113.8|1710
1608285750000|2020-12-18 10:02:30|113.95||113.95||113.95||113.95||1233
1608285770000|2020-12-18 10:02:50|||||||||20407
1608285780000|2020-12-18 10:03:00|||||||||1735
1608285800000|2020-12-18 10:03:20|113.9||113.95||113.95||113.9||2484
1608285820000|2020-12-18 10:03:40|||||||||2178
1608285840000|2020-12-18 10:04:00|113.9|113.75|113.75|113.6|113.9|113.75|113.75|113.6|12280
1608285850000|2020-12-18 10:04:10|113.8|113.65|113.8|113.65|113.8|113.65|113.8|113.65|0
1608285860000|2020-12-18 10:04:20|113.7|113.6|113.65|113.55|113.7|113.65|113.65|113.55|7123
1608285880000|2020-12-18 10:04:40||113.5||113.5||113.5||113.5|255
1608285890000|2020-12-18 10:04:50|||||||||3520
1608285900000|2020-12-18 10:05:00|113.7|113.55|113.8|113.7|113.85|113.7|113.7|113.55|77305
1608285910000|2020-12-18 10:05:10|113.75|113.65|113.7|113.6|113.75|113.7|113.7|113.6|10970
1608285920000|2020-12-18 10:05:20|113.65|113.65|113.65|113.55|113.75|113.65|113.65|113.55|2723
1608285930000|2020-12-18 10:05:30|113.6|113.5|113.6|113.5|113.65|113.55|113.6|113.5|0
1608285940000|2020-12-18 10:05:40|||||||||252
1608285960000|2020-12-18 10:06:00|113.65|113.55|113.7|113.6|113.75|113.6|113.65|113.55|3566
1608285970000|2020-12-18 10:06:10|113.75||113.75||113.75||113.75||0
1608285980000|2020-12-18 10:06:20|113.7||113.7||113.7||113.7||92509
1608285990000|2020-12-18 10:06:30||113.65||113.6||113.65||113.6|242
1608286000000|2020-12-18 10:06:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|348
1608286020000|2020-12-18 10:07:00|113.8|113.7|113.8|113.65|113.85|113.7|113.8|113.65|5988
1608286030000|2020-12-18 10:07:10|113.85|113.7|113.9|113.75|113.9|113.75|113.85|113.7|10930
1608286040000|2020-12-18 10:07:20|||||||||439
1608286050000|2020-12-18 10:07:30|||||||||26379
1608286060000|2020-12-18 10:07:40|113.95|113.8|113.95|113.8|113.95|113.85|113.95|113.8|190
1608286070000|2020-12-18 10:07:50|114|113.85|113.95|113.85|114|113.85|113.8|113.7|40083
1608286080000|2020-12-18 10:08:00|114|113.9|114.05|113.9|114.1|114.05|114|113.85|15645
1608286090000|2020-12-18 10:08:10|114|113.85|113.95|113.85|114|113.85|113.95|113.85|14523
1608286100000|2020-12-18 10:08:20|114|113.9|113.95|113.85|114.05|113.9|113.95|113.85|4
1608286110000|2020-12-18 10:08:30|114|113.9|114|113.9|114|113.9|114|113.9|0
1608286120000|2020-12-18 10:08:40|113.95|113.85|114|113.85|114|113.85|113.95|113.85|0
1608286130000|2020-12-18 10:08:50|113.9|113.8|113.95|113.85|114|113.9|113.9|113.8|32129
1608286140000|2020-12-18 10:09:00|||||||||50147
1608286150000|2020-12-18 10:09:10|113.9|113.8|113.9|113.8|113.95|113.85|113.8|113.75|27010
1608286160000|2020-12-18 10:09:20||113.85||113.8||113.85||113.8|2000
1608286170000|2020-12-18 10:09:30|113.95|113.85|114.05|113.95|114.1|113.95|113.95|113.85|3437
1608286180000|2020-12-18 10:09:40|114.1|114|114.15|114|114.2|114.05|114.1|114|795
1608286190000|2020-12-18 10:09:50|114.1|114.1|114.1|113.95|114.15|114.1|114|113.95|43707
1608286200000|2020-12-18 10:10:00|114.15||114.1||114.15||114.1||2
1608286500000|2020-12-18 10:15:00|113.75|113.55|113.75|113.6|113.75|113.6|113.65|113.55|13580
1608286510000|2020-12-18 10:15:10|113.7|113.55|113.75|113.6|113.75|113.6|113.65|113.55|9271
1608286520000|2020-12-18 10:15:20|113.7|113.55|113.45|113.35|113.7|113.55|113.45|113.3|26279
1608286530000|2020-12-18 10:15:30|113.4|113.3|113.45|113.3|113.45|113.3|113.4|113.3|5255
1608286540000|2020-12-18 10:15:40|113.4|113.25|113.25|113.15|113.4|113.25|113.25|113.15|7505
1608286550000|2020-12-18 10:15:50|113.3|113.2|113.55|113.4|113.55|113.4|113.3|113.2|23189
1608286560000|2020-12-18 10:16:00||113.45||113.45||113.45||113.45|9049
1608286570000|2020-12-18 10:16:10||113.4||113.4||113.4||113.4|12510
1608286580000|2020-12-18 10:16:20|||||||||10307
1608286590000|2020-12-18 10:16:30|113.45|113.35|113.4|113.25|113.45|113.35|113.4|113.25|1452
1608286620000|2020-12-18 10:17:00|||||||||1254
1608286630000|2020-12-18 10:17:10|||||||||1351
1608286650000|2020-12-18 10:17:30||113.3||113.3||113.3||113.25|332
1608286660000|2020-12-18 10:17:40||113.25||113.25||113.25||113.25|319
1608286670000|2020-12-18 10:17:50|113.35|113.2|113.2|113.1|113.35|113.2|113.2|113.1|4800
1608286690000|2020-12-18 10:18:10||113.05||113||113.05||113|0
1608286710000|2020-12-18 10:18:30|113.15|112.95|113.15|113.05|113.15|113.05|113.1|112.9|16436
1608286720000|2020-12-18 10:18:40|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|1258
1608286730000|2020-12-18 10:18:50|||||||||1753
1608286740000|2020-12-18 10:19:00||113.1||113.1||113.1||113.1|548
1608286750000|2020-12-18 10:19:10|||||||||1500
1608286760000|2020-12-18 10:19:20|||||||||10330
1608286770000|2020-12-18 10:19:30|113.15|113.15|113.1|113|113.2|113.15|113.05|113|10656
1608286800000|2020-12-18 10:20:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|2619
1608286810000|2020-12-18 10:20:10|113.2|113.1|113.25|113.15|113.3|113.15|113.2|113.05|7602
1608286820000|2020-12-18 10:20:20|113.3|113.2|113.35|113.25|113.4|113.25|113.3|113.2|47981
1608286830000|2020-12-18 10:20:30|||||||||7593
1608286840000|2020-12-18 10:20:40|||||||||13797
1608286850000|2020-12-18 10:20:50||113.2||113.25||113.25||113.2|12
1608286860000|2020-12-18 10:21:00|||||||||1306
1608286870000|2020-12-18 10:21:10|113.4|113.3|113.45|113.35|113.5|113.35|113.4|113.3|3472
1608286880000|2020-12-18 10:21:20|||||||||495
1608286890000|2020-12-18 10:21:30|||||||||2626
1608286900000|2020-12-18 10:21:40|113.5||113.45||113.5||113.45||35366
1608286910000|2020-12-18 10:21:50|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|11953
1608286930000|2020-12-18 10:22:10|||||||||4385
1608286940000|2020-12-18 10:22:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|14
1608286950000|2020-12-18 10:22:30|113.45|113.35|113.5|113.3|113.5|113.4|113.45|113.3|9678
1608286960000|2020-12-18 10:22:40|113.55|113.35|113.5|113.4|113.55|113.4|113.5|113.35|0
1608286970000|2020-12-18 10:22:50|||||||||4378
1608287010000|2020-12-18 10:23:30|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|4805
1608287020000|2020-12-18 10:23:40|113.6||113.65||113.65||113.6||2507
1608287030000|2020-12-18 10:23:50|||||||||183
1608287050000|2020-12-18 10:24:10|||||||||433
1608287080000|2020-12-18 10:24:40|||||||||2621
1608287100000|2020-12-18 10:25:00|||||||||21000
1608287110000|2020-12-18 10:25:10|113.6|113.55|113.65|113.5|113.65|113.55|113.55|113.45|5593
1608287120000|2020-12-18 10:25:20|113.6|113.45|113.55|113.45|113.6|113.45|113.5|113.45|3617
1608287130000|2020-12-18 10:25:30|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|24041
1608287140000|2020-12-18 10:25:40|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|600
1608287150000|2020-12-18 10:25:50|||||||||3507
1608287160000|2020-12-18 10:26:00|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|8989
1608287170000|2020-12-18 10:26:10|113.5|113.4|113.55|113.4|113.55|113.4|113.5|113.4|3759
1608287220000|2020-12-18 10:27:00|||||||||2624
1608287230000|2020-12-18 10:27:10|113.6|113.45|113.55|113.45|113.6|113.5|113.55|113.45|706
1608287260000|2020-12-18 10:27:40|||||||||2624
1608287270000|2020-12-18 10:27:50|113.5|113.4|113.45|113.4|113.5|113.4|113.45|113.4|10434
1608287280000|2020-12-18 10:28:00|||||||||296
1608287300000|2020-12-18 10:28:20|||||||||1768
1608287320000|2020-12-18 10:28:40|113.4|113.35|113.35|113.25|113.4|113.35|113.35|113.25|6372
1608287340000|2020-12-18 10:29:00|113.3|113.2|113.3|113.2|113.3|113.2|113.25|113.15|4018
1608287350000|2020-12-18 10:29:10|113.35|113.25|113.4|113.25|113.4|113.3|113.35|113.25|27630
1608287370000|2020-12-18 10:29:30|113.35|113.35|113.4|113.25|113.4|113.35|113.35|113.25|7690
1608287380000|2020-12-18 10:29:40|||||||||1000
1608287390000|2020-12-18 10:29:50|||||||||79
1608287400000|2020-12-18 10:30:00|113.45|113.3|113.5|113.35|113.5|113.4|113.45|113.3|7708
1608287410000|2020-12-18 10:30:10|113.45||113.45||113.45||113.45||800
1608287420000|2020-12-18 10:30:20|113.4|113.3|113.35|113.25|113.4|113.35|113.35|113.25|9953
1608287430000|2020-12-18 10:30:30|113.3|113.2|113.3|113.2|113.3|113.2|113.25|113.2|3875
1608287440000|2020-12-18 10:30:40|113.2|113.15|113.25|113.15|113.4|113.3|113.2|113.1|45647
1608287460000|2020-12-18 10:31:00|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|18387
1608287470000|2020-12-18 10:31:10|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|29988
1608287480000|2020-12-18 10:31:20|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|630
1608287490000|2020-12-18 10:31:30|||||||||8788
1608287500000|2020-12-18 10:31:40|113.2|113.1|113.2|113.1|113.2|113.15|113.1|113.05|11680
1608287520000|2020-12-18 10:32:00|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|22928
1608287530000|2020-12-18 10:32:10|113.1|113.2|113.2|113.05|113.2|113.2|113.1|113.05|10863
1608287540000|2020-12-18 10:32:20|||||||||17700
1608287550000|2020-12-18 10:32:30|113.05|113|113.1|113|113.15|113.05|113.05|113|23473
1608287560000|2020-12-18 10:32:40|||||||||13801
1608287570000|2020-12-18 10:32:50|||||||||13187
1608287590000|2020-12-18 10:33:10|113.15||113.1||113.15||113.1||2003
1608287600000|2020-12-18 10:33:20|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113|0
1608287610000|2020-12-18 10:33:30|113.1|113|113.15|113.05|113.15|113.05|113.1|113|7800
1608287620000|2020-12-18 10:33:40|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|2819
1608287650000|2020-12-18 10:34:10|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|838
1608287670000|2020-12-18 10:34:30|113.1|113|113.05|113|113.1|113|113.05|113|632
1608287680000|2020-12-18 10:34:40|||||||||4390
1608287700000|2020-12-18 10:35:00|113.1|113.05|113.15|113|113.15|113.05|113.1|113|3500
1608287720000|2020-12-18 10:35:20|||||||||4390
1608287730000|2020-12-18 10:35:30|||||||||776
1608287740000|2020-12-18 10:35:40|||||||||176
1608287750000|2020-12-18 10:35:50|||||||||1768
1608287790000|2020-12-18 10:36:30||113.05||113||113.05||113|1763
1608287820000|2020-12-18 10:37:00|113.1|112.95|112.85|112.75|113.1|112.95|112.85|112.7|30329
1608287830000|2020-12-18 10:37:10|112.8|112.7|112.8|112.7|112.85|112.75|112.8|112.7|2575
1608287840000|2020-12-18 10:37:20|112.75|112.65|112.6|112.5|112.75|112.65|112.6|112.5|5669
1608287850000|2020-12-18 10:37:30|112.65|112.45|112.5|112.4|112.65|112.45|112.5|112.4|10888
1608287860000|2020-12-18 10:37:40|112.3|112.35|112.5|112.35|112.5|112.35|112.3|112.25|20000
1608287880000|2020-12-18 10:38:00|112.45|112.3|112.4|112.3|112.45|112.3|112.4|112.3|17160
1608287890000|2020-12-18 10:38:10|112.35|112.25|112.2|112.05|112.35|112.25|112.15|112|17077
1608287900000|2020-12-18 10:38:20|112.25|112.1|112.5|112.3|112.5|112.3|112.25|112.1|64970
1608287910000|2020-12-18 10:38:30|112.55|112.5|112.6|112.45|112.6|112.5|112.55|112.35|5444
1608287920000|2020-12-18 10:38:40|112.65|112.5|112.6|112.5|112.7|112.5|112.6|112.5|684
1608287930000|2020-12-18 10:38:50|112.65|112.55|112.85|112.7|112.9|112.75|112.65|112.55|12
1608287940000|2020-12-18 10:39:00|112.9|112.9|113|112.9|113|112.9|112.9|112.75|7352
1608287950000|2020-12-18 10:39:10|112.95|112.85|112.95|112.8|113|112.9|112.95|112.75|4623
1608287970000|2020-12-18 10:39:30|113|112.85|113|112.9|113|112.9|113|112.85|0
1608287980000|2020-12-18 10:39:40|112.95|112.85|112.95|112.8|113|112.85|112.95|112.8|2008
1608288000000|2020-12-18 10:40:00||112.75||112.8||112.8||112.75|7
1608288010000|2020-12-18 10:40:10||112.75||112.75||112.75||112.75|0
1608288020000|2020-12-18 10:40:20||112.8||112.8||112.8||112.8|0
1608288030000|2020-12-18 10:40:30|113|113|113.05|112.9|113.1|113|112.95|112.85|20770
1608288060000|2020-12-18 10:41:00||113||112.9||113||112.9|1541
1608288070000|2020-12-18 10:41:10|113||113||113||113||100
1608288080000|2020-12-18 10:41:20|112.95|112.85|113|112.85|113|112.85|112.9|112.8|5903
1608288100000|2020-12-18 10:41:40|113.05||113||113.05||113||0
1608288130000|2020-12-18 10:42:10|113.05|112.9|113|112.85|113.05|112.9|113|112.85|304
1608288150000|2020-12-18 10:42:30||112.9||112.9||112.9||112.9|88
1608288160000|2020-12-18 10:42:40|||||||||7128
1608288170000|2020-12-18 10:42:50|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|1495
1608288190000|2020-12-18 10:43:10||113||112.95||113||112.95|111
1608288200000|2020-12-18 10:43:20||113||113||113||113|84
1608288210000|2020-12-18 10:43:30||112.95||113||113||112.95|449
1608288220000|2020-12-18 10:43:40|113|112.95|112.95|112.9|113.05|112.95|112.95|112.9|3488
1608288250000|2020-12-18 10:44:10|||||||||1932
1608288270000|2020-12-18 10:44:30|113|112.95|113.05|112.95|113.05|112.95|113|112.95|2262
1608288280000|2020-12-18 10:44:40|113.1|113|113.15|113.05|113.2|113.05|113.1|113|2343
1608288290000|2020-12-18 10:44:50||113||113.05||113.05||113|0
1608288340000|2020-12-18 10:45:40|113.1|113|113.1|113|113.1|113|113.1|113|746
1608288360000|2020-12-18 10:46:00||113.05||113||113.05||113|2080
1608288410000|2020-12-18 10:46:50|113.05||113.1||113.1||113.05||100
1608288430000|2020-12-18 10:47:10|113.05||113.05||113.05||113.05||0
1608288460000|2020-12-18 10:47:40|113.1||113.1||113.1||113.1||3181
1608288470000|2020-12-18 10:47:50|113.15|113.05|113.2|113.05|113.3|113.2|113.1|113|33991
1608288480000|2020-12-18 10:48:00|113.15||113.2||113.2||113.15||0
1608288510000|2020-12-18 10:48:30|113.25|113.1|113.25|113.2|113.3|113.2|113.25|113.1|3469
1608288520000|2020-12-18 10:48:40|113.3|113.25|113.35|113.3|113.35|113.3|113.3|113.25|3490
1608288530000|2020-12-18 10:48:50|113.3|113.25|113.3|113.25|113.3|113.25|113.3|113.25|4158
1608288560000|2020-12-18 10:49:20|113.35||113.35||113.4||113.35||132
1608288570000|2020-12-18 10:49:30|113.3|113.2|113.25|113.15|113.3|113.2|113.2|113.15|320
1608288590000|2020-12-18 10:49:50|113.3|113.2|113.3|113.2|113.3|113.2|113.2|113.2|13141
1608288600000|2020-12-18 10:50:00|113.25|113.15|113.3|113.25|113.35|113.25|113.25|113.15|30332
1608288610000|2020-12-18 10:50:10|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.25|24333
1608288620000|2020-12-18 10:50:20|113.4|113.3|113.4|113.3|113.4|113.35|113.35|113.25|27558
1608288630000|2020-12-18 10:50:30|113.45|113.35|113.35|113.25|113.5|113.4|113.35|113.25|20705
1608288640000|2020-12-18 10:50:40|113.3|113.2|113.35|113.25|113.4|113.3|113.25|113.2|28569
1608288650000|2020-12-18 10:50:50|113.3|113.2|113.3|113.2|113.4|113.2|113.2|113.15|53331
1608288660000|2020-12-18 10:51:00|113.25||113.3||113.3||113.25||88
1608288670000|2020-12-18 10:51:10|113.25|113.25|113.35|113.25|113.35|113.25|113.25|113.25|20321
1608288680000|2020-12-18 10:51:20|113.4|113.3|113.45|113.35|113.5|113.4|113.4|113.3|44073
1608288690000|2020-12-18 10:51:30|113.5|113.4|113.6|113.45|113.6|113.5|113.5|113.4|24256
1608288700000|2020-12-18 10:51:40|113.55|113.5|113.55|113.45|113.6|113.55|113.55|113.45|24985
1608288710000|2020-12-18 10:51:50|113.6|113.55|113.7|113.55|113.7|113.6|113.55|113.45|41478
1608288720000|2020-12-18 10:52:00|||||||||2597
1608288730000|2020-12-18 10:52:10|113.6|113.6|113.7|113.65|113.75|113.65|113.6|113.55|17481
1608288740000|2020-12-18 10:52:20|113.65|113.6|113.65|113.55|113.65|113.6|113.6|113.55|93408
1608288750000|2020-12-18 10:52:30|113.7|113.6|113.65|113.6|113.75|113.65|113.65|113.6|51583
1608288760000|2020-12-18 10:52:40|113.6|113.55|113.55|113.5|113.65|113.6|113.55|113.45|29500
1608288770000|2020-12-18 10:52:50|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|7291
1608288780000|2020-12-18 10:53:00|113.6|113.55|113.6|113.55|113.65|113.6|113.6|113.55|30927
1608288790000|2020-12-18 10:53:10|113.55|113.5|113.65|113.55|113.65|113.55|113.55|113.5|19356
1608288800000|2020-12-18 10:53:20|113.7|113.6|113.7|113.65|113.75|113.65|113.65|113.6|64208
1608288810000|2020-12-18 10:53:30|113.75|113.7|113.75|113.65|113.8|113.75|113.75|113.65|55958
1608288820000|2020-12-18 10:53:40|113.7||113.75||113.75||113.7||3772
1608288830000|2020-12-18 10:53:50|113.8|113.7|113.8|113.7|113.85|113.75|113.75|113.7|84689
1608288840000|2020-12-18 10:54:00|113.75|113.75|113.8|113.75|113.8|113.75|113.75|113.75|13837
1608288850000|2020-12-18 10:54:10|113.75|113.7|113.75|113.7|113.75|113.7|113.75|113.7|19640
1608288860000|2020-12-18 10:54:20|113.8|113.75|113.8|113.75|113.8|113.75|113.75|113.7|21952
1608288870000|2020-12-18 10:54:30|113.85|113.8|113.85|113.8|113.95|113.85|113.8|113.75|119868
1608288880000|2020-12-18 10:54:40|113.8|113.75|113.7|113.6|113.8|113.75|113.65|113.6|54183
1608288890000|2020-12-18 10:54:50|113.65||113.7||113.7||113.65||1528
1608288900000|2020-12-18 10:55:00|113.65||113.7||113.7||113.65||57261
1608288910000|2020-12-18 10:55:10|113.6|113.55|113.65|113.6|113.65|113.6|113.6|113.55|53644
1608288920000|2020-12-18 10:55:20|113.7|113.65|113.65|113.6|113.7|113.65|113.6|113.55|33467
1608288930000|2020-12-18 10:55:30|113.7|113.65|113.7|113.65|113.75|113.65|113.65|113.65|41746
1608288940000|2020-12-18 10:55:40|113.65|113.6|113.6|113.55|113.7|113.6|113.6|113.55|21090
1608288950000|2020-12-18 10:55:50|113.55|113.5|113.55|113.5|113.6|113.5|113.55|113.5|10740
1608288960000|2020-12-18 10:56:00|113.6|113.55|113.65|113.6|113.65|113.6|113.55|113.5|49002
1608288970000|2020-12-18 10:56:10|||||||||8784
1608288980000|2020-12-18 10:56:20|||||||||11354
1608288990000|2020-12-18 10:56:30|||||||||2686
1608289000000|2020-12-18 10:56:40|113.6|113.55|113.6|113.55|113.65|113.6|113.55|113.5|33754
1608289010000|2020-12-18 10:56:50|113.65|113.6|113.55|113.5|113.65|113.6|113.55|113.5|8262
1608289020000|2020-12-18 10:57:00|113.6|113.55|113.6|113.55|113.65|113.55|113.6|113.55|37943
1608289030000|2020-12-18 10:57:10|113.55|113.5|113.55|113.5|113.55|113.5|113.55|113.5|10493
1608289040000|2020-12-18 10:57:20|113.6||113.6||113.6||113.55||20955
1608289050000|2020-12-18 10:57:30||113.55||113.55||113.55||113.55|33240
1608289060000|2020-12-18 10:57:40|113.65|113.5|113.6|113.5|113.65|113.5|113.55|113.5|22084
1608289070000|2020-12-18 10:57:50||113.55||113.55||113.55||113.55|4228
1608289080000|2020-12-18 10:58:00|113.65|113.6|113.6|113.55|113.65|113.6|113.6|113.55|50035
1608289090000|2020-12-18 10:58:10|113.65|113.6|113.6|113.55|113.65|113.6|113.6|113.55|27046
1608289100000|2020-12-18 10:58:20|113.65||113.65||113.65||113.6||6751
1608289110000|2020-12-18 10:58:30|113.6|113.6|113.6|113.55|113.6|113.6|113.6|113.55|10852
1608289120000|2020-12-18 10:58:40|113.65|113.6|113.65|113.6|113.65|113.6|113.6|113.55|32077
1608289130000|2020-12-18 10:58:50|113.7|113.65|113.75|113.65|113.75|113.65|113.65|113.65|35887
1608289140000|2020-12-18 10:59:00|113.7|113.6|113.6|113.55|113.7|113.6|113.6|113.55|19019
1608289150000|2020-12-18 10:59:10|||||||||3535
1608289160000|2020-12-18 10:59:20|113.65|113.6|113.65|113.6|113.75|113.65|113.6|113.55|61563
1608289170000|2020-12-18 10:59:30|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|15988
1608289180000|2020-12-18 10:59:40|113.65||113.65||113.65||113.65||9729
1608289190000|2020-12-18 10:59:50|113.7|113.6|113.65|113.6|113.75|113.65|113.65|113.6|40906
1608289200000|2020-12-18 11:00:00|113.7|113.65|113.6|113.55|113.7|113.65|113.6|113.55|7128
1608289210000|2020-12-18 11:00:10||113.5||113.5||113.5||113.5|7213
1608289220000|2020-12-18 11:00:20|||||||||14611
1608289240000|2020-12-18 11:00:40|113.55|113.55|113.4|113.35|113.55|113.55|113.4|113.35|16996
1608289260000|2020-12-18 11:01:00|113.35|113.3|113.2|113.05|113.35|113.3|113.2|113.05|5022
1608289270000|2020-12-18 11:01:10|113.25|113.1|113.2|113.1|113.25|113.1|113.2|113.1|3748
1608289280000|2020-12-18 11:01:20|113.15||113.15||113.15||113.15||595
1608289290000|2020-12-18 11:01:30|113.1|113.05|113.1|113|113.1|113.05|113.05|112.95|2521
1608289300000|2020-12-18 11:01:40|||||||||1326
1608289310000|2020-12-18 11:01:50|113.05|112.95|112.9|112.8|113.05|112.95|112.85|112.8|23118
1608289320000|2020-12-18 11:02:00|112.95|112.85|113|112.9|113|112.95|112.95|112.85|5196
1608289330000|2020-12-18 11:02:10|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|6514
1608289340000|2020-12-18 11:02:20|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|818
1608289360000|2020-12-18 11:02:40|112.9|112.8|113|112.9|113|112.9|112.9|112.8|6419
1608289370000|2020-12-18 11:02:50|112.9|112.85|112.9|112.8|112.9|112.85|112.85|112.75|275
1608289380000|2020-12-18 11:03:00|112.95|112.85|113.15|113|113.15|113|112.95|112.85|17081
1608289390000|2020-12-18 11:03:10|113.1||113.15||113.15||113.1||0
1608289400000|2020-12-18 11:03:20|113.1|113.05|113.1|113.05|113.15|113.05|113.1|113.05|0
1608289410000|2020-12-18 11:03:30|113.15||113.2||113.2||113.15||0
1608289430000|2020-12-18 11:03:50|113.15|113|113.05|112.95|113.15|113|112.95|112.85|13133
1608289440000|2020-12-18 11:04:00|113|112.9|113|112.9|113|112.95|112.95|112.85|4750
1608289450000|2020-12-18 11:04:10|113.05|112.95|113.2|113.1|113.2|113.1|113.05|112.95|3694
1608289460000|2020-12-18 11:04:20|113.25|113.15|113.25|113.1|113.25|113.15|113.2|113.1|3300
1608289470000|2020-12-18 11:04:30|113.2||113.2||113.2||113.2||0
1608289480000|2020-12-18 11:04:40|113.15|113.05|113.15|113.05|113.15|113.05|113.05|113|13998
1608289490000|2020-12-18 11:04:50|113.2|113.1|113.15|113.1|113.2|113.1|113.15|113.1|0
1608289500000|2020-12-18 11:05:00|||||||||2167
1608289510000|2020-12-18 11:05:10|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.15|1470
1608289520000|2020-12-18 11:05:20|113.25|113.2|113.4|113.3|113.4|113.3|113.25|113.2|2324
1608289550000|2020-12-18 11:05:50|113.35|113.25|113.3|113.15|113.35|113.25|113.2|113.1|14308
1608289560000|2020-12-18 11:06:00||113.2||113.2||113.2||113.2|90
1608289570000|2020-12-18 11:06:10|||||||||882
1608289580000|2020-12-18 11:06:20|113.25|113.15|113.2|113.1|113.25|113.15|113.2|113.1|5257
1608289590000|2020-12-18 11:06:30|113.1|113.05|113.25|113.15|113.25|113.15|113.1|113|940
1608289600000|2020-12-18 11:06:40|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|1697
1608289620000|2020-12-18 11:07:00|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.25|0
1608289630000|2020-12-18 11:07:10|||||||||7248
1608289640000|2020-12-18 11:07:20|||||||||61530
1608289650000|2020-12-18 11:07:30|113.3|113.2|113.2|113.05|113.3|113.2|113.2|113.05|4887
1608289660000|2020-12-18 11:07:40||113.1||113.1||113.1||113.1|175
1608289670000|2020-12-18 11:07:50|113.25|113.15|113.35|113.25|113.35|113.25|113.25|113.15|12058
1608289680000|2020-12-18 11:08:00|||||||||866
1608289690000|2020-12-18 11:08:10|||||||||167
1608289700000|2020-12-18 11:08:20|113.4|113.3|113.5|113.4|113.5|113.4|113.4|113.3|2296
1608289720000|2020-12-18 11:08:40|113.45|113.35|113.4|113.25|113.45|113.35|113.35|113.25|4641
1608289730000|2020-12-18 11:08:50|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.2|3041
1608289740000|2020-12-18 11:09:00|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1792
1608289770000|2020-12-18 11:09:30|113.35||113.35||113.35||113.35||1950
1608289780000|2020-12-18 11:09:40|113.4|113.25|113.3|113.15|113.4|113.25|113.25|113.15|3597
1608289790000|2020-12-18 11:09:50||113.2||113.2||113.2||113.2|148
1608289800000|2020-12-18 11:10:00||113.25||113.25||113.25||113.25|0
1608289810000|2020-12-18 11:10:10|113.25|113.2|113.25|113.15|113.3|113.2|113.2|113.1|6665
1608289820000|2020-12-18 11:10:20|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|180
1608289850000|2020-12-18 11:10:50|||||||||13000
1608289860000|2020-12-18 11:11:00|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|1906
1608289870000|2020-12-18 11:11:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|8
1608289890000|2020-12-18 11:11:30|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|2619
1608289930000|2020-12-18 11:12:10|113.2|113.1|113.15|113.05|113.25|113.2|113.15|113.05|22443
1608289960000|2020-12-18 11:12:40|||||||||939
1608289970000|2020-12-18 11:12:50|113.2|113.1|113.3|113.2|113.3|113.2|113.2|113.1|9382
1608289980000|2020-12-18 11:13:00|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|2398
1608289990000|2020-12-18 11:13:10|||||||||743
1608290010000|2020-12-18 11:13:30|||||||||253
1608290020000|2020-12-18 11:13:40|113.25|113.25|113.3|113.15|113.3|113.25|113.25|113.15|11476
1608290030000|2020-12-18 11:13:50|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|949
1608290040000|2020-12-18 11:14:00|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|10420
1608290050000|2020-12-18 11:14:10|113.3|113.2|113.4|113.35|113.4|113.35|113.3|113.2|13035
1608290070000|2020-12-18 11:14:30|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|2907
1608290080000|2020-12-18 11:14:40|113.45|113.35|113.4|113.3|113.45|113.4|113.4|113.25|5633
1608290090000|2020-12-18 11:14:50|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|2216
1608290100000|2020-12-18 11:15:00|113.3|113.2|113.3|113.15|113.3|113.2|113.25|113.15|5016
1608290150000|2020-12-18 11:15:50||113.2||113.15||113.2||113.15|107
1608290160000|2020-12-18 11:16:00|113.35|113.2|113.35|113.2|113.35|113.2|113.3|113.2|5
1608290170000|2020-12-18 11:16:10||113.25||113.25||113.25||113.25|0
1608290180000|2020-12-18 11:16:20||113.3||113.3||113.3||113.3|0
1608290190000|2020-12-18 11:16:30|113.4|113.35|113.45|113.3|113.45|113.35|113.4|113.3|3489
1608290200000|2020-12-18 11:16:40||113.35||113.3||113.35||113.3|0
1608290220000|2020-12-18 11:17:00||113.35||113.35||113.35||113.35|0
1608290230000|2020-12-18 11:17:10|113.5||113.5||113.5||113.5||1427
1608290260000|2020-12-18 11:17:40|113.45|113.3|113.4|113.25|113.45|113.3|113.35|113.25|13752
1608290270000|2020-12-18 11:17:50|113.45|113.3|113.45|113.35|113.45|113.35|113.45|113.3|0
1608290280000|2020-12-18 11:18:00|113.5|113.3|113.45|113.3|113.5|113.3|113.45|113.3|26
1608290290000|2020-12-18 11:18:10||113.35||113.35||113.35||113.35|0
1608290320000|2020-12-18 11:18:40|||||||||8998
1608290330000|2020-12-18 11:18:50|113.4|113.3|113.45|113.3|113.45|113.3|113.4|113.3|1754
1608290340000|2020-12-18 11:19:00|113.4||113.4||113.4||113.4||0
1608290350000|2020-12-18 11:19:10|113.35||113.35||113.35||113.35||200
1608290360000|2020-12-18 11:19:20|113.4|113.35|113.45|113.35|113.45|113.35|113.4|113.35|10198
1608290370000|2020-12-18 11:19:30|113.5||113.5||113.5||113.5||0
1608290380000|2020-12-18 11:19:40|113.45||113.45||113.45||113.45||1544
1608290400000|2020-12-18 11:20:00|113.5|113.4|113.5|113.4|113.5|113.4|113.45|113.4|43
1608290430000|2020-12-18 11:20:30||113.45||113.45||113.45||113.45|0
1608290440000|2020-12-18 11:20:40|113.55|113.5|113.6|113.5|113.65|113.55|113.5|113.5|21071
1608290470000|2020-12-18 11:21:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1606
1608290480000|2020-12-18 11:21:20|113.5||113.5||113.5||113.5||0
1608290500000|2020-12-18 11:21:40|||||||||500
1608290520000|2020-12-18 11:22:00|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|2612
1608290530000|2020-12-18 11:22:10||113.45||113.45||113.45||113.45|1076
1608290550000|2020-12-18 11:22:30|113.45|113.4|113.6|113.5|113.65|113.5|113.45|113.4|31144
1608290600000|2020-12-18 11:23:20|||||||||14900
1608290620000|2020-12-18 11:23:40|113.55||113.55||113.6||113.55||261
1608290670000|2020-12-18 11:24:30|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|3683
1608290680000|2020-12-18 11:24:40||113.5||113.55||113.55||113.5|4237
1608290690000|2020-12-18 11:24:50||113.5||113.55||113.55||113.5|953
1608290710000|2020-12-18 11:25:10|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|4245
1608290720000|2020-12-18 11:25:20|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|5529
1608290730000|2020-12-18 11:25:30|113.55|113.5|113.6|113.5|113.6|113.55|113.55|113.5|2453
1608290740000|2020-12-18 11:25:40||113.55||113.55||113.55||113.5|1742
1608290750000|2020-12-18 11:25:50|||||||||500
1608290770000|2020-12-18 11:26:10|113.65|113.6|113.7|113.6|113.75|113.65|113.6|113.55|30346
1608290790000|2020-12-18 11:26:30|113.6|113.55|113.8|113.7|113.8|113.7|113.6|113.55|28514
1608290810000|2020-12-18 11:26:50|113.75|113.65|113.8|113.7|113.8|113.7|113.7|113.65|12802
1608290820000|2020-12-18 11:27:00|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.75|5041
1608290830000|2020-12-18 11:27:10|113.8||113.8||113.8||113.8||1500
1608290840000|2020-12-18 11:27:20|113.6|113.7|113.8|113.7|113.8|113.7|113.6|113.55|32586
1608290850000|2020-12-18 11:27:30|113.85|113.65|113.8|113.7|113.85|113.7|113.7|113.65|21884
1608290870000|2020-12-18 11:27:50|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|6614
1608290880000|2020-12-18 11:28:00|113.9|113.8|113.85|113.8|113.9|113.8|113.85|113.8|19080
1608290890000|2020-12-18 11:28:10|||||||||5755
1608290900000|2020-12-18 11:28:20|113.8|113.75|113.85|113.7|113.9|113.8|113.7|113.65|24441
1608290910000|2020-12-18 11:28:30|||||||||1089
1608290920000|2020-12-18 11:28:40|||||||||878
1608290950000|2020-12-18 11:29:10|113.9|113.75|113.9|113.8|113.9|113.8|113.9|113.75|42
1608291000000|2020-12-18 11:30:00|113.95|113.85|114|113.9|114|113.9|113.95|113.85|11100
1608291010000|2020-12-18 11:30:10|||||||||2001
1608291020000|2020-12-18 11:30:20|114.05|113.95|114.05|113.85|114.15|114.05|114|113.85|55517
1608291030000|2020-12-18 11:30:30|114|113.9|113.95|113.85|114|113.9|113.9|113.8|8718
1608291040000|2020-12-18 11:30:40|113.9|113.8|113.95|113.8|113.95|113.85|113.85|113.7|43175
1608291050000|2020-12-18 11:30:50|113.9|113.75|113.85|113.7|113.9|113.8|113.8|113.7|9023
1608291060000|2020-12-18 11:31:00|113.8|113.65|113.65|113.5|113.8|113.65|113.65|113.5|10097
1608291070000|2020-12-18 11:31:10|||||||||8800
1608291090000|2020-12-18 11:31:30|||||||||4500
1608291140000|2020-12-18 11:32:20|||||||||339
1608291160000|2020-12-18 11:32:40|113.6|113.45|113.55|113.5|113.6|113.5|113.55|113.45|3918
1608291170000|2020-12-18 11:32:50||113.45||113.5||113.5||113.45|10425
1608291200000|2020-12-18 11:33:20|||||||||4500
1608291210000|2020-12-18 11:33:30|||||||||313
1608291220000|2020-12-18 11:33:40|113.6|113.55|113.65|113.5|113.7|113.55|113.6|113.5|16755
1608291240000|2020-12-18 11:34:00||113.55||113.55||113.55||113.55|0
1608291260000|2020-12-18 11:34:20|113.7|113.6|113.75|113.6|113.75|113.7|113.7|113.6|2941
1608291270000|2020-12-18 11:34:30|||||||||3000
1608291280000|2020-12-18 11:34:40||113.65||113.65||113.65||113.65|1670
1608291310000|2020-12-18 11:35:10|113.8|113.7|113.7|113.6|113.8|113.7|113.7|113.6|17842
1608291320000|2020-12-18 11:35:20|113.65|113.65|113.7|113.6|113.7|113.65|113.65|113.6|6808
1608291330000|2020-12-18 11:35:30|||||||||1740
1608291340000|2020-12-18 11:35:40|113.65|113.55|113.6|113.5|113.7|113.55|113.55|113.5|21934
1608291370000|2020-12-18 11:36:10|||||||||9117
1608291380000|2020-12-18 11:36:20|113.65|113.55|113.85|113.7|113.85|113.7|113.65|113.55|4870
1608291390000|2020-12-18 11:36:30||113.75||113.75||113.75||113.75|240
1608291400000|2020-12-18 11:36:40||113.7||113.75||113.75||113.7|1327
1608291410000|2020-12-18 11:36:50|||||||||1898
1608291430000|2020-12-18 11:37:10|||||||||3656
1608291440000|2020-12-18 11:37:20|113.8|113.8|113.95|113.8|113.95|113.8|113.8|113.8|1593
1608291490000|2020-12-18 11:38:10|114|113.85|114|113.85|114|113.85|114|113.85|2473
1608291500000|2020-12-18 11:38:20|113.95||113.95||113.95||113.95||0
1608291510000|2020-12-18 11:38:30|||||||||154
1608291520000|2020-12-18 11:38:40|114|113.9|113.95|113.85|114|113.9|113.95|113.85|7037
1608291530000|2020-12-18 11:38:50|114|113.9|114|113.9|114|113.9|114|113.9|3666
1608291540000|2020-12-18 11:39:00|114.05|113.95|114.15|114|114.15|114|114.05|113.95|6006
1608291550000|2020-12-18 11:39:10||114.05||114.05||114.05||114.05|2548
1608291570000|2020-12-18 11:39:30||114.1||114.1||114.1||114.1|3689
1608291610000|2020-12-18 11:40:10|114.1|114.05|114.1|113.95|114.1|114.05|114.1|113.95|20219
1608291620000|2020-12-18 11:40:20|114.05|113.9|113.95|113.85|114.05|113.9|113.95|113.85|6264
1608291630000|2020-12-18 11:40:30|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|20341
1608291650000|2020-12-18 11:40:50|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.65|1256
1608291660000|2020-12-18 11:41:00|113.85|113.75|113.85|113.7|113.85|113.8|113.85|113.7|6696
1608291680000|2020-12-18 11:41:20|113.8|113.75|113.8|113.7|113.85|113.75|113.8|113.7|109
1608291690000|2020-12-18 11:41:30||113.65||113.65||113.65||113.65|0
1608291720000|2020-12-18 11:42:00|113.85|113.7|113.85|113.7|113.9|113.75|113.85|113.7|2000
1608291740000|2020-12-18 11:42:20|||||||||7612
1608291780000|2020-12-18 11:43:00|113.8|113.65|113.75|113.65|113.8|113.65|113.75|113.65|2873
1608291790000|2020-12-18 11:43:10|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|0
1608291810000|2020-12-18 11:43:30|||||||||1000
1608291830000|2020-12-18 11:43:50|||||||||1000
1608291850000|2020-12-18 11:44:10|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.5|3459
1608291870000|2020-12-18 11:44:30|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|9372
1608291880000|2020-12-18 11:44:40|||||||||715
1608291890000|2020-12-18 11:44:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|22647
1608291910000|2020-12-18 11:45:10|113.6|113.5|113.55|113.5|113.6|113.55|113.55|113.45|34480
1608291920000|2020-12-18 11:45:20|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|1165
1608291930000|2020-12-18 11:45:30|113.65|113.5|113.65|113.55|113.7|113.55|113.65|113.5|9794
1608291970000|2020-12-18 11:46:10|113.7||113.7||113.7||113.7||0
1608291980000|2020-12-18 11:46:20||113.6||113.6||113.6||113.6|2172
1608292000000|2020-12-18 11:46:40|||||||||4439
1608292010000|2020-12-18 11:46:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|6468
1608292040000|2020-12-18 11:47:20|||||||||35
1608292050000|2020-12-18 11:47:30|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|1829
1608292090000|2020-12-18 11:48:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|0
1608292100000|2020-12-18 11:48:20|||||||||865
1608292120000|2020-12-18 11:48:40||113.6||113.6||113.6||113.6|8
1608292130000|2020-12-18 11:48:50|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|112
1608292160000|2020-12-18 11:49:20|||||||||398
1608292170000|2020-12-18 11:49:30|113.65|113.55|113.65|113.55|113.7|113.55|113.65|113.55|208
1608292210000|2020-12-18 11:50:10|113.6|113.6|113.7|113.6|113.7|113.65|113.6|113.55|2200
1608292250000|2020-12-18 11:50:50|||||||||5000
1608292260000|2020-12-18 11:51:00|||||||||758
1608292280000|2020-12-18 11:51:20|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|6689
1608292290000|2020-12-18 11:51:30|||||||||5000
1608292300000|2020-12-18 11:51:40|||||||||1000
1608292330000|2020-12-18 11:52:10|||||||||11
1608292350000|2020-12-18 11:52:30|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.45|41425
1608292360000|2020-12-18 11:52:40||113.45||113.45||113.5||113.45|27467
1608292370000|2020-12-18 11:52:50|113.5|113.4|113.3|113.2|113.55|113.5|113.3|113.2|17028
1608292390000|2020-12-18 11:53:10|113.25|113.25|113.4|113.3|113.4|113.3|113.25|113.25|3168
1608292400000|2020-12-18 11:53:20||113.25||113.25||113.3||113.25|0
1608292410000|2020-12-18 11:53:30||113.3||113.3||113.3||113.25|3676
1608292440000|2020-12-18 11:54:00|113.45|113.35|113.5|113.4|113.55|113.5|113.45|113.35|24965
1608292450000|2020-12-18 11:54:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|1363
1608292460000|2020-12-18 11:54:20|113.5|113.4|113.55|113.45|113.55|113.45|113.5|113.4|9723
1608292490000|2020-12-18 11:54:50|||||||||59017
1608292500000|2020-12-18 11:55:00||113.5||113.5||113.5||113.5|411
1608292530000|2020-12-18 11:55:30|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.4|5427
1608292560000|2020-12-18 11:56:00|113.6|113.5|113.55|113.45|113.6|113.55|113.55|113.45|3648
1608292610000|2020-12-18 11:56:50|113.5|113.4|113.35|113.25|113.5|113.4|113.3|113.2|11262
1608292630000|2020-12-18 11:57:10|||||||||634
1608292650000|2020-12-18 11:57:30||113.2||113.2||113.2||113.2|0
1608292660000|2020-12-18 11:57:40|113.3||113.3||113.3||113.3||0
1608292670000|2020-12-18 11:57:50|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|4532
1608292680000|2020-12-18 11:58:00||113.25||113.2||113.25||113.2|0
1608292690000|2020-12-18 11:58:10|113.25|113.15|113.3|113.15|113.3|113.15|113.15|113.05|11967
1608292700000|2020-12-18 11:58:20|113.35|113.2|113.35|113.2|113.35|113.25|113.35|113.2|5754
1608292710000|2020-12-18 11:58:30|||||||||250
1608292760000|2020-12-18 11:59:20|113.3|113.25|113.45|113.3|113.45|113.3|113.3|113.25|10320
1608292770000|2020-12-18 11:59:30|113.4||113.4||113.4||113.4||39536
1608292780000|2020-12-18 11:59:40|113.45||113.45||113.45||113.45||177
1608292790000|2020-12-18 11:59:50|113.4||113.4||113.4||113.4||857
1608292800000|2020-12-18 12:00:00|113.45||113.35||113.45||113.35||3
1608292810000|2020-12-18 12:00:10|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|2815
1608292850000|2020-12-18 12:00:50|113.25|113.15|113.2|113.1|113.3|113.15|113.2|113.1|3899
1608292860000|2020-12-18 12:01:00|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|3697
1608292870000|2020-12-18 12:01:10|113.25|113.15|113.25|113.15|113.3|113.15|113.2|113.15|1707
1608292880000|2020-12-18 12:01:20||113.1||113.1||113.1||113.1|40
1608292890000|2020-12-18 12:01:30|113.3|113.15|113.4|113.25|113.4|113.3|113.3|113.15|5960
1608292920000|2020-12-18 12:02:00||113.3||113.35||113.35||113.3|5575
1608292930000|2020-12-18 12:02:10||113.3||113.3||113.3||113.3|0
1608292940000|2020-12-18 12:02:20|||||||||996
1608292950000|2020-12-18 12:02:30|113.35|113.35|113.4|113.3|113.4|113.35|113.35|113.3|2561
1608292960000|2020-12-18 12:02:40|113.45|113.35|113.5|113.35|113.5|113.35|113.45|113.35|1899
1608292970000|2020-12-18 12:02:50|113.55|113.4|113.4|113.25|113.6|113.45|113.35|113.25|18898
1608292980000|2020-12-18 12:03:00|113.45|113.3|113.45|113.3|113.45|113.3|113.45|113.3|0
1608293000000|2020-12-18 12:03:20|||||||||8763
1608293010000|2020-12-18 12:03:30|113.4||113.4||113.4||113.4||95
1608293020000|2020-12-18 12:03:40|113.45|113.35|113.45|113.35|113.5|113.35|113.45|113.35|2615
1608293030000|2020-12-18 12:03:50|||||||||940
1608293040000|2020-12-18 12:04:00|113.35|113.3|113.45|113.35|113.45|113.35|113.35|113.3|9735
1608293050000|2020-12-18 12:04:10|113.4|113.3|113.35|113.25|113.4|113.3|113.25|113.15|20802
1608293060000|2020-12-18 12:04:20|113.4|113.3|113.45|113.3|113.45|113.35|113.4|113.3|1141
1608293070000|2020-12-18 12:04:30|||||||||4156
1608293080000|2020-12-18 12:04:40|113.4|113.25|113.4|113.3|113.4|113.3|113.4|113.25|6337
1608293090000|2020-12-18 12:04:50|113.45||113.45||113.45||113.45||0
1608293100000|2020-12-18 12:05:00|113.5|113.35|113.55|113.4|113.55|113.4|113.5|113.35|1621
1608293120000|2020-12-18 12:05:20||113.45||113.45||113.45||113.45|0
1608293130000|2020-12-18 12:05:30|||||||||1850
1608293140000|2020-12-18 12:05:40|113.5|113.5|113.6|113.45|113.7|113.55|113.5|113.4|29502
1608293160000|2020-12-18 12:06:00|113.55|113.4|113.55|113.45|113.55|113.45|113.55|113.4|5755
1608293170000|2020-12-18 12:06:10|113.5|113.4|113.45|113.25|113.5|113.4|113.45|113.25|3177
1608293190000|2020-12-18 12:06:30||113.3||113.3||113.3||113.3|14
1608293200000|2020-12-18 12:06:40||113.25||113.25||113.25||113.25|0
1608293220000|2020-12-18 12:07:00|||||||||44
1608293230000|2020-12-18 12:07:10|113.4||113.35||113.4||113.35||426
1608293240000|2020-12-18 12:07:20|113.3|113.2|113.25|113.2|113.3|113.2|113.25|113.2|2499
1608293270000|2020-12-18 12:07:50|113.2|113.15|113.25|113.15|113.25|113.15|113.1|113|35202
1608293280000|2020-12-18 12:08:00|113.3|113.2|113.3|113.2|113.35|113.2|113.25|113.2|2879
1608293290000|2020-12-18 12:08:10|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|16
1608293300000|2020-12-18 12:08:20|||||||||494
1608293310000|2020-12-18 12:08:30|113.3|113.35|113.45|113.3|113.45|113.35|113.3|113.25|17047
1608293320000|2020-12-18 12:08:40|||||||||1315
1608293330000|2020-12-18 12:08:50|113.5|113.35|113.45|113.3|113.55|113.45|113.45|113.3|18083
1608293350000|2020-12-18 12:09:10|113.4||113.4||113.4||113.4||0
1608293390000|2020-12-18 12:09:50||113.35||113.3||113.35||113.3|2062
1608293410000|2020-12-18 12:10:10|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.15|4893
1608293440000|2020-12-18 12:10:40|113.25||113.3||113.3||113.25||0
1608293450000|2020-12-18 12:10:50|113.25|113.15|113.2|113.1|113.25|113.15|113.15|113.05|4729
1608293460000|2020-12-18 12:11:00||113.05||113.1||113.1||113.05|0
1608293470000|2020-12-18 12:11:10||113.05||113.05||113.05||113.05|1019
1608293500000|2020-12-18 12:11:40|113.15|113|113.15|113.05|113.15|113.05|113.1|113|2151
1608293510000|2020-12-18 12:11:50|113.2|113.1|113.3|113.2|113.3|113.2|113.2|113.1|17597
1608293520000|2020-12-18 12:12:00||113.15||113.15||113.15||113.15|20018
1608293530000|2020-12-18 12:12:10|113.25|113.1|113.15|113|113.25|113.1|113.15|113|9349
1608293540000|2020-12-18 12:12:20|113.1|112.95|112.9|112.8|113.1|112.95|112.9|112.8|11206
1608293550000|2020-12-18 12:12:30|112.85|112.75|112.65|112.5|112.85|112.75|112.6|112.5|14896
1608293560000|2020-12-18 12:12:40|112.6|112.45|112.4|112.3|112.6|112.45|112.4|112.3|7019
1608293570000|2020-12-18 12:12:50|112.35|112.25|112.4|112.3|112.55|112.35|112.35|112.2|15046
1608293580000|2020-12-18 12:13:00|112.35|112.25|112.25|112.1|112.35|112.3|112.25|112.1|26830
1608293590000|2020-12-18 12:13:10|112.3|112.15|112.35|112.15|112.45|112.25|112.25|112.15|45994
1608293600000|2020-12-18 12:13:20|112.45|112.2|112.45|112.25|112.5|112.25|112.45|112.2|2277
1608293610000|2020-12-18 12:13:30|112.5|112.3|112.55|112.35|112.55|112.35|112.5|112.3|1043
1608293620000|2020-12-18 12:13:40|112.5||112.55||112.55||112.5||31
1608293640000|2020-12-18 12:14:00|112.45||112.55||112.55||112.45||11096
1608293650000|2020-12-18 12:14:10|112.5||112.5||112.5||112.5||886
1608293660000|2020-12-18 12:14:20|||||||||489
1608293670000|2020-12-18 12:14:30|112.55|112.4|112.65|112.45|112.65|112.55|112.55|112.4|30382
1608293680000|2020-12-18 12:14:40|112.7|112.5|112.7|112.55|112.7|112.55|112.7|112.5|402
1608293690000|2020-12-18 12:14:50|||||||||68
1608293700000|2020-12-18 12:15:00|112.75||112.75||112.75||112.75||0
1608293710000|2020-12-18 12:15:10|112.7||112.65||112.7||112.6||2513
1608293720000|2020-12-18 12:15:20|112.7|112.6|112.8|112.6|112.85|112.6|112.7|112.6|10512
1608293750000|2020-12-18 12:15:50|112.85|112.65|112.85|112.7|112.85|112.7|112.85|112.65|4724
1608293760000|2020-12-18 12:16:00|||||||||165
1608293770000|2020-12-18 12:16:10|112.9|112.75|112.95|112.7|112.95|112.8|112.8|112.7|6401
1608293780000|2020-12-18 12:16:20|||||||||870
1608293790000|2020-12-18 12:16:30|112.9|112.65|112.75|112.65|112.9|112.7|112.75|112.65|10470
1608293800000|2020-12-18 12:16:40|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|2000
1608293810000|2020-12-18 12:16:50|112.75||112.75||112.75||112.75||5000
1608293820000|2020-12-18 12:17:00|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|11121
1608293840000|2020-12-18 12:17:20|112.8|112.7|112.85|112.7|112.9|112.7|112.8|112.7|2530
1608293850000|2020-12-18 12:17:30|112.9|112.75|112.95|112.8|112.95|112.8|112.9|112.75|0
1608293860000|2020-12-18 12:17:40||112.85||112.85||112.85||112.85|66
1608293880000|2020-12-18 12:18:00||112.8||112.8||112.8||112.8|1209
1608293890000|2020-12-18 12:18:10|||||||||1250
1608293900000|2020-12-18 12:18:20|112.9|112.85|112.85|112.7|112.9|112.85|112.75|112.7|4857
1608293910000|2020-12-18 12:18:30|||||||||17609
1608293930000|2020-12-18 12:18:50|||||||||355
1608293940000|2020-12-18 12:19:00||112.75||112.75||112.75||112.7|0
1608293950000|2020-12-18 12:19:10|||||||||2438
1608293960000|2020-12-18 12:19:20|112.8|112.7|112.7|112.55|112.8|112.7|112.6|112.5|17828
1608293970000|2020-12-18 12:19:30|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|2034
1608293990000|2020-12-18 12:19:50|112.8|112.7|112.95|112.75|112.95|112.8|112.8|112.7|2254
1608294000000|2020-12-18 12:20:00|112.9||112.85||112.9||112.85||0
1608294030000|2020-12-18 12:20:30|||||||||426
1608294040000|2020-12-18 12:20:40|||||||||9855
1608294050000|2020-12-18 12:20:50|||||||||4397
1608294060000|2020-12-18 12:21:00|112.8||112.85||112.85||112.8||2738
1608294070000|2020-12-18 12:21:10|||||||||5500
1608294080000|2020-12-18 12:21:20|112.9|112.8|112.9|112.75|112.9|112.8|112.8|112.75|7919
1608294100000|2020-12-18 12:21:40|||||||||1078
1608294110000|2020-12-18 12:21:50||112.8||112.75||112.8||112.75|450
1608294120000|2020-12-18 12:22:00||112.8||112.8||112.8||112.8|4353
1608294130000|2020-12-18 12:22:10|112.85|112.75|112.9|112.75|112.9|112.8|112.85|112.75|582
1608294140000|2020-12-18 12:22:20||112.8||112.75||112.8||112.75|0
1608294180000|2020-12-18 12:23:00||112.8||112.8||112.8||112.8|50
1608294200000|2020-12-18 12:23:20|112.85|112.75|112.85|112.7|112.85|112.75|112.85|112.7|1596
1608294210000|2020-12-18 12:23:30|112.8|112.65|112.75|112.65|112.8|112.65|112.75|112.65|1000
1608294240000|2020-12-18 12:24:00|112.7|112.6|112.7|112.55|112.75|112.6|112.7|112.55|4800
1608294250000|2020-12-18 12:24:10|112.75|112.75|112.7|112.55|112.8|112.75|112.7|112.55|33961
1608294270000|2020-12-18 12:24:30|||||||||10
1608294280000|2020-12-18 12:24:40|||||||||7058
1608294310000|2020-12-18 12:25:10|112.65|112.6|112.8|112.65|112.8|112.65|112.65|112.6|4787
1608294320000|2020-12-18 12:25:20|112.85|112.7|112.9|112.75|112.9|112.75|112.85|112.7|6345
1608294330000|2020-12-18 12:25:30|112.95|112.8|112.9|112.75|113|112.85|112.9|112.75|4689
1608294350000|2020-12-18 12:25:50|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.8|11604
1608294360000|2020-12-18 12:26:00|112.95|112.85|112.95|112.85|113|112.85|112.95|112.85|2343
1608294380000|2020-12-18 12:26:20|||||||||4393
1608294400000|2020-12-18 12:26:40|||||||||3987
1608294420000|2020-12-18 12:27:00|112.9|112.8|112.8|112.65|112.9|112.8|112.75|112.65|4916
1608294450000|2020-12-18 12:27:30|112.75||112.8||112.8||112.75||532
1608294470000|2020-12-18 12:27:50|112.75||112.75||112.75||112.75||4420
1608294480000|2020-12-18 12:28:00|||||||||46
1608294490000|2020-12-18 12:28:10|112.7|112.6|112.7|112.55|112.7|112.6|112.6|112.55|20576
1608294500000|2020-12-18 12:28:20|112.65||112.65||112.65||112.65||4819
1608294530000|2020-12-18 12:28:50|112.7|112.6|112.7|112.55|112.7|112.6|112.6|112.55|5833
1608294550000|2020-12-18 12:29:10|||||||||8873
1608294560000|2020-12-18 12:29:20|||||||||1334
1608294580000|2020-12-18 12:29:40|112.65||112.7||112.7||112.65||0
1608294600000|2020-12-18 12:30:00|112.65||112.65||112.65||112.65||0
1608294630000|2020-12-18 12:30:30|112.7||112.7||112.7||112.7||949
1608294640000|2020-12-18 12:30:40|112.75|112.6|112.75|112.65|112.8|112.7|112.75|112.6|38814
1608294650000|2020-12-18 12:30:50|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|4970
1608294690000|2020-12-18 12:31:30|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|3417
1608294700000|2020-12-18 12:31:40|112.8||112.8||112.8||112.8||22
1608294710000|2020-12-18 12:31:50|||||||||1000
1608294720000|2020-12-18 12:32:00|||||||||1273
1608294730000|2020-12-18 12:32:10|112.75||112.75||112.75||112.75||0
1608294750000|2020-12-18 12:32:30|112.8||112.8||112.8||112.8||25
1608294760000|2020-12-18 12:32:40||112.7||112.7||112.7||112.65|0
1608294770000|2020-12-18 12:32:50|||||||||131
1608294790000|2020-12-18 12:33:10|112.85|112.75|112.85|112.75|112.9|112.8|112.85|112.75|16190
1608294830000|2020-12-18 12:33:50|||||||||886
1608294840000|2020-12-18 12:34:00|||||||||200
1608294850000|2020-12-18 12:34:10|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.65|6078
1608294870000|2020-12-18 12:34:30|||||||||107
1608294880000|2020-12-18 12:34:40|112.85|112.7|112.8|112.65|112.85|112.7|112.8|112.65|2088
1608294900000|2020-12-18 12:35:00|112.75||112.75||112.75||112.75||882
1608294920000|2020-12-18 12:35:20|||||||||17632
1608294930000|2020-12-18 12:35:30|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.7|5891
1608294940000|2020-12-18 12:35:40||112.7||112.75||112.75||112.65|2447
1608294950000|2020-12-18 12:35:50||112.7||112.75||112.75||112.7|3765
1608294960000|2020-12-18 12:36:00||112.7||112.75||112.75||112.7|1591
1608294970000|2020-12-18 12:36:10||112.7||112.75||112.75||112.7|1
1608295010000|2020-12-18 12:36:50||112.7||112.75||112.75||112.7|8654
1608295020000|2020-12-18 12:37:00|||||||||14090
1608295040000|2020-12-18 12:37:20|112.75|112.7|112.75|112.7|112.75|112.75|112.75|112.7|3293
1608295050000|2020-12-18 12:37:30|112.7|112.65|112.75|112.6|112.75|112.65|112.65|112.6|3987
1608295070000|2020-12-18 12:37:50|112.7|112.55|112.6|112.5|112.7|112.55|112.55|112.45|22421
1608295100000|2020-12-18 12:38:20|112.55|112.55|112.65|112.55|112.65|112.6|112.55|112.55|13409
1608295120000|2020-12-18 12:38:40|||||||||855
1608295170000|2020-12-18 12:39:30|112.7|112.6|112.8|112.65|112.85|112.75|112.7|112.6|22760
1608295210000|2020-12-18 12:40:10|112.75|112.7|112.75|112.7|112.8|112.75|112.75|112.7|9693
1608295220000|2020-12-18 12:40:20|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|7799
1608295230000|2020-12-18 12:40:30|112.75||112.7||112.75||112.7||0
1608295240000|2020-12-18 12:40:40|112.75||112.7||112.75||112.7||4355
1608295270000|2020-12-18 12:41:10|112.65||112.65||112.65||112.65||2
1608295280000|2020-12-18 12:41:20||112.55||112.55||112.6||112.55|1911
1608295290000|2020-12-18 12:41:30|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|734
1608295300000|2020-12-18 12:41:40|112.55|112.55|112.6|112.5|112.6|112.55|112.55|112.45|2010
1608295320000|2020-12-18 12:42:00|112.55|112.45|112.6|112.5|112.6|112.5|112.55|112.45|3923
1608295330000|2020-12-18 12:42:10|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|8231
1608295340000|2020-12-18 12:42:20|||||||||4409
1608295390000|2020-12-18 12:43:10|112.7|112.55|112.75|112.65|112.75|112.65|112.7|112.55|8734
1608295400000|2020-12-18 12:43:20|112.8|112.7|112.85|112.7|112.85|112.7|112.8|112.65|30
1608295410000|2020-12-18 12:43:30|112.8|112.75|112.7|112.6|112.8|112.75|112.7|112.6|9561
1608295420000|2020-12-18 12:43:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|3479
1608295440000|2020-12-18 12:44:00|112.8|112.85|112.85|112.75|112.9|112.85|112.8|112.7|26633
1608295460000|2020-12-18 12:44:20|||||||||2000
1608295510000|2020-12-18 12:45:10|112.8|112.7|112.85|112.75|112.85|112.8|112.75|112.65|18140
1608295520000|2020-12-18 12:45:20||112.8||112.8||112.8||112.8|0
1608295540000|2020-12-18 12:45:40|112.8|112.75|112.75|112.65|112.8|112.75|112.75|112.65|3898
1608295550000|2020-12-18 12:45:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.55|2255
1608295560000|2020-12-18 12:46:00|112.75||112.75||112.75||112.75||0
1608295570000|2020-12-18 12:46:10|112.7|112.65|112.75|112.65|112.75|112.65|112.7|112.65|1343
1608295590000|2020-12-18 12:46:30|112.8|112.7|112.8|112.7|112.8|112.75|112.8|112.7|12135
1608295600000|2020-12-18 12:46:40|112.85|112.8|112.85|112.7|112.85|112.8|112.8|112.7|275
1608295630000|2020-12-18 12:47:10|112.8||112.8||112.8||112.8||33
1608295640000|2020-12-18 12:47:20|||||||||3686
1608295650000|2020-12-18 12:47:30|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|38328875
1608295660000|2020-12-18 12:47:40|112.7|112.6|112.7|112.6|112.75|112.6|112.7|112.6|6500
1608295690000|2020-12-18 12:48:10|112.65|112.55|112.65|112.5|112.65|112.55|112.6|112.5|855
1608295710000|2020-12-18 12:48:30|112.7|112.55|112.7|112.6|112.7|112.6|112.7|112.55|3540
1608295740000|2020-12-18 12:49:00|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|2470
1608295780000|2020-12-18 12:49:40|||||||||4400
1608295790000|2020-12-18 12:49:50||112.55||112.5||112.55||112.5|937
1608295830000|2020-12-18 12:50:30|112.6|112.45|112.6|112.45|112.6|112.45|112.55|112.4|12741
1608295850000|2020-12-18 12:50:50|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|9441
1608295860000|2020-12-18 12:51:00|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|4027
1608295880000|2020-12-18 12:51:20|112.65|112.55|112.7|112.6|112.7|112.65|112.65|112.55|5144
1608295890000|2020-12-18 12:51:30|112.75|112.65|112.8|112.65|112.8|112.65|112.75|112.65|2253
1608295920000|2020-12-18 12:52:00|112.85|112.75|112.8|112.65|112.85|112.75|112.8|112.65|42
1608295930000|2020-12-18 12:52:10|112.85|112.7|112.85|112.7|112.85|112.7|112.85|112.7|189
1608295940000|2020-12-18 12:52:20|112.8|112.75|112.85|112.75|112.9|112.8|112.8|112.75|6493
1608295960000|2020-12-18 12:52:40|112.9||112.9||112.9||112.9||0
1608295970000|2020-12-18 12:52:50|112.85||112.9||112.9||112.85||1
1608295980000|2020-12-18 12:53:00||112.8||112.8||112.8||112.8|0
1608296030000|2020-12-18 12:53:50|112.85|112.75|112.75|112.65|112.85|112.75|112.7|112.65|22171
1608296040000|2020-12-18 12:54:00|112.7|112.6|112.7|112.6|112.75|112.6|112.7|112.6|4750
1608296070000|2020-12-18 12:54:30|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.5|4960
1608296090000|2020-12-18 12:54:50|112.6||112.65||112.65||112.6||204
1608296110000|2020-12-18 12:55:10|||||||||1758
1608296180000|2020-12-18 12:56:20|||||||||300
1608296190000|2020-12-18 12:56:30|112.7|112.6|112.65|112.55|112.7|112.6|112.65|112.55|7151
1608296200000|2020-12-18 12:56:40|||||||||65
1608296210000|2020-12-18 12:56:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|3729
1608296260000|2020-12-18 12:57:40|112.65|112.55|112.6|112.5|112.65|112.55|112.55|112.5|2067
1608296270000|2020-12-18 12:57:50|112.55|112.45|112.6|112.45|112.6|112.45|112.55|112.45|6154
1608296280000|2020-12-18 12:58:00|112.55||112.55||112.55||112.55||0
1608296290000|2020-12-18 12:58:10|||||||||8836
1608296300000|2020-12-18 12:58:20|112.6|112.5|112.7|112.6|112.7|112.6|112.6|112.5|13767
1608296310000|2020-12-18 12:58:30|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.55|1631
1608296350000|2020-12-18 12:59:10|112.6|112.5|112.55|112.45|112.6|112.5|112.5|112.4|7055
1608296360000|2020-12-18 12:59:20|112.6||112.6||112.6||112.6||0
1608296370000|2020-12-18 12:59:30|112.55|112.6|112.6|112.45|112.65|112.6|112.55|112.45|25528
1608296380000|2020-12-18 12:59:40|112.55||112.55||112.55||112.55||100
1608296390000|2020-12-18 12:59:50|112.5|112.4|112.45|112.3|112.5|112.4|112.4|112.3|8564
1608296400000|2020-12-18 13:00:00|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|0
1608296420000|2020-12-18 13:00:20|||||||||267
1608296430000|2020-12-18 13:00:30|112.35|112.25|112.5|112.4|112.55|112.45|112.35|112.25|46051
1608296440000|2020-12-18 13:00:40|112.55|112.45|112.55|112.45|112.6|112.45|112.55|112.45|1524
1608296450000|2020-12-18 13:00:50||112.4||112.4||112.4||112.4|355
1608296460000|2020-12-18 13:01:00|||||||||431
1608296480000|2020-12-18 13:01:20|112.6|112.45|112.6|112.5|112.6|112.5|112.6|112.45|6038
1608296490000|2020-12-18 13:01:30|||||||||1481
1608296500000|2020-12-18 13:01:40|112.55|112.45|112.55|112.4|112.55|112.45|112.5|112.35|8954
1608296510000|2020-12-18 13:01:50|112.5|112.45|112.45|112.4|112.5|112.45|112.45|112.4|4995
1608296520000|2020-12-18 13:02:00|112.4|112.35|112.3|112.2|112.4|112.35|112.3|112.2|4421
1608296530000|2020-12-18 13:02:10|112.35|112.25|112.4|112.25|112.4|112.3|112.35|112.25|7099
1608296540000|2020-12-18 13:02:20|112.35|112.3|112.45|112.35|112.45|112.35|112.35|112.3|10081
1608296550000|2020-12-18 13:02:30|112.4|112.3|112.35|112.25|112.4|112.3|112.35|112.2|3684
1608296560000|2020-12-18 13:02:40|112.4|112.3|112.65|112.5|112.7|112.55|112.4|112.3|39473
1608296570000|2020-12-18 13:02:50|||||||||4241
1608296590000|2020-12-18 13:03:10|112.6|112.55|112.6|112.5|112.6|112.55|112.6|112.5|308
1608296620000|2020-12-18 13:03:40||112.55||112.5||112.55||112.5|935
1608296630000|2020-12-18 13:03:50|112.65|112.55|112.6|112.55|112.65|112.55|112.6|112.55|8387
1608296640000|2020-12-18 13:04:00|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|23
1608296650000|2020-12-18 13:04:10|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|2001
1608296660000|2020-12-18 13:04:20|112.6|112.5|112.65|112.5|112.65|112.55|112.6|112.5|1490
1608296680000|2020-12-18 13:04:40|112.6||112.6||112.6||112.6||142
1608296690000|2020-12-18 13:04:50|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.55|90
1608296700000|2020-12-18 13:05:00||112.6||112.55||112.6||112.55|385
1608296710000|2020-12-18 13:05:10|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|96
1608296730000|2020-12-18 13:05:30|112.7|112.6|112.7|112.65|112.7|112.65|112.6|112.55|10441
1608296750000|2020-12-18 13:05:50|112.75|112.7|112.8|112.7|112.8|112.7|112.75|112.7|1171
1608296770000|2020-12-18 13:06:10||112.75||112.75||112.75||112.75|3005
1608296780000|2020-12-18 13:06:20|112.85||112.9||112.9||112.85||3575
1608296790000|2020-12-18 13:06:30|112.85|112.7|112.85|112.7|112.85|112.7|112.8|112.7|9840
1608296800000|2020-12-18 13:06:40|112.8|112.65|112.75|112.65|112.8|112.65|112.75|112.65|4485
1608296840000|2020-12-18 13:07:20|||||||||1555
1608296850000|2020-12-18 13:07:30|||||||||10
1608296860000|2020-12-18 13:07:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|151
1608296890000|2020-12-18 13:08:10|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.75|3311
1608296900000|2020-12-18 13:08:20|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|300
1608296910000|2020-12-18 13:08:30|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|20828
1608296930000|2020-12-18 13:08:50|112.7|112.6|112.7|112.6|112.7|112.6|112.65|112.55|4639
1608296940000|2020-12-18 13:09:00|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|1584
1608296950000|2020-12-18 13:09:10||112.6||112.6||112.6||112.6|13228
1608296960000|2020-12-18 13:09:20|||||||||420
1608296970000|2020-12-18 13:09:30|112.65|112.55|112.65|112.5|112.65|112.55|112.55|112.5|2000
1608296980000|2020-12-18 13:09:40||112.55||112.55||112.55||112.55|20
1608296990000|2020-12-18 13:09:50||112.5||112.5||112.5||112.5|0
1608297000000|2020-12-18 13:10:00|||||||||4407
1608297010000|2020-12-18 13:10:10|112.7|112.55|112.65|112.55|112.7|112.55|112.65|112.55|0
1608297020000|2020-12-18 13:10:20|||||||||5240
1608297030000|2020-12-18 13:10:30|112.7|112.5|112.65|112.55|112.7|112.55|112.65|112.5|5378
1608297050000|2020-12-18 13:10:50||112.5||112.5||112.5||112.5|12
1608297060000|2020-12-18 13:11:00||112.55||112.55||112.55||112.55|1000
1608297070000|2020-12-18 13:11:10|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|4244
1608297080000|2020-12-18 13:11:20|112.65|112.65|112.8|112.65|112.8|112.7|112.65|112.6|13309
1608297090000|2020-12-18 13:11:30|112.85|112.7|112.8|112.7|112.85|112.75|112.8|112.7|1222
1608297180000|2020-12-18 13:13:00|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|2954
1608297190000|2020-12-18 13:13:10|112.9|112.8|112.9|112.8|112.95|112.85|112.85|112.8|7320
1608297200000|2020-12-18 13:13:20|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|1310
1608297210000|2020-12-18 13:13:30|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|85
1608297220000|2020-12-18 13:13:40||112.75||112.75||112.75||112.75|0
1608297250000|2020-12-18 13:14:10|112.75|112.7|112.8|112.75|112.8|112.75|112.75|112.7|2001
1608297270000|2020-12-18 13:14:30||112.7||112.7||112.7||112.7|0
1608297290000|2020-12-18 13:14:50|112.85|112.75|112.85|112.75|112.85|112.8|112.85|112.75|5664
1608297300000|2020-12-18 13:15:00|112.8|112.7|112.6|112.5|112.8|112.7|112.6|112.5|17484
1608297330000|2020-12-18 13:15:30|112.55|112.55|112.75|112.6|112.75|112.6|112.55|112.5|19651
1608297340000|2020-12-18 13:15:40|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|104
1608297360000|2020-12-18 13:16:00||112.7||112.7||112.7||112.7|421
1608297370000|2020-12-18 13:16:10|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.75|0
1608297390000|2020-12-18 13:16:30|112.9|112.8|112.95|112.8|112.95|112.8|112.9|112.8|2200
1608297400000|2020-12-18 13:16:40|112.85|112.85|112.85|112.8|112.85|112.85|112.85|112.8|5519
1608297410000|2020-12-18 13:16:50||112.75||112.75||112.75||112.75|0
1608297440000|2020-12-18 13:17:20|112.8||112.85||112.85||112.8||213
1608297460000|2020-12-18 13:17:40|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|32000
1608297470000|2020-12-18 13:17:50|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|0
1608297480000|2020-12-18 13:18:00|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|3121
1608297490000|2020-12-18 13:18:10|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|3854
1608297500000|2020-12-18 13:18:20|112.9|112.8|112.95|112.85|112.95|112.85|112.85|112.75|7844
1608297510000|2020-12-18 13:18:30||112.8||112.8||112.8||112.8|9
1608297520000|2020-12-18 13:18:40|||||||||3085
1608297540000|2020-12-18 13:19:00|112.9|112.75|112.75|112.65|112.9|112.75|112.75|112.65|7072
1608297550000|2020-12-18 13:19:10|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|2000
1608297570000|2020-12-18 13:19:30|||||||||3600
1608297580000|2020-12-18 13:19:40|||||||||1160
1608297590000|2020-12-18 13:19:50|112.8|112.7|112.8|112.7|112.85|112.75|112.8|112.7|2026
1608297600000|2020-12-18 13:20:00|112.85|112.75|112.9|112.8|112.9|112.8|112.85|112.75|8694
1608297610000|2020-12-18 13:20:10|112.95||112.95||112.95||112.95||0
1608297670000|2020-12-18 13:21:10|112.9||112.9||112.9||112.9||93
1608297680000|2020-12-18 13:21:20|||||||||3000
1608297710000|2020-12-18 13:21:50|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|1860
1608297750000|2020-12-18 13:22:30|112.9|112.8|112.9|112.8|112.95|112.8|112.9|112.75|7626
1608297760000|2020-12-18 13:22:40|112.85||112.85||112.85||112.85||0
1608297770000|2020-12-18 13:22:50||112.75||112.8||112.8||112.75|0
1608297780000|2020-12-18 13:23:00|112.9|112.85|112.9|112.8|112.95|112.85|112.85|112.8|8018
1608297800000|2020-12-18 13:23:20|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.8|1992
1608297810000|2020-12-18 13:23:30|113|112.9|113|112.9|113.05|112.9|113|112.9|1159
1608297820000|2020-12-18 13:23:40|113.05||113||113.05||113||0
1608297850000|2020-12-18 13:24:10|112.95|112.85|112.85|112.75|112.95|112.9|112.85|112.75|18765
1608297870000|2020-12-18 13:24:30|112.8|112.7|112.75|112.65|112.8|112.7|112.75|112.65|7333
1608297880000|2020-12-18 13:24:40|112.8|112.75|112.85|112.75|112.85|112.75|112.75|112.7|21917
1608297890000|2020-12-18 13:24:50|112.9|112.85|112.9|112.8|112.95|112.85|112.85|112.75|25932
1608297900000|2020-12-18 13:25:00|112.85|112.75|112.85|112.75|112.85|112.8|112.85|112.75|0
1608297910000|2020-12-18 13:25:10|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|16792
1608297950000|2020-12-18 13:25:50|||||||||1795
1608297960000|2020-12-18 13:26:00|||||||||231
1608297980000|2020-12-18 13:26:20|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|21499
1608297990000|2020-12-18 13:26:30|||||||||42
1608298000000|2020-12-18 13:26:40|112.9|112.8|112.85|112.75|112.9|112.8|112.8|112.75|6520
1608298020000|2020-12-18 13:27:00|112.9|112.8|112.85|112.8|112.9|112.85|112.85|112.8|3300
1608298030000|2020-12-18 13:27:10|112.9|112.85|112.95|112.9|112.95|112.9|112.9|112.85|9056
1608298040000|2020-12-18 13:27:20|113||113||113||113||2242
1608298070000|2020-12-18 13:27:50|112.95|112.95|113.05|112.95|113.05|112.95|112.95|112.9|5626
1608298080000|2020-12-18 13:28:00|113.1||113.05||113.1||113.05||0
1608298090000|2020-12-18 13:28:10|||||||||5000
1608298100000|2020-12-18 13:28:20|113|113|113.05|112.95|113.05|113|113|112.95|2022
1608298120000|2020-12-18 13:28:40|113.1||113.1||113.1||113.1||20
1608298130000|2020-12-18 13:28:50||113||113||113||113|36215
1608298170000|2020-12-18 13:29:30||113.05||113||113.05||113|2001
1608298180000|2020-12-18 13:29:40|||||||||2500
1608298200000|2020-12-18 13:30:00|113.15|113.05|113.3|113.2|113.3|113.2|113.15|113.05|14338
1608298210000|2020-12-18 13:30:10|113.25|113.15|113.2|113.05|113.3|113.2|113.2|113.05|11732
1608298230000|2020-12-18 13:30:30|||||||||73
1608298260000|2020-12-18 13:31:00|113.15||113.15||113.15||113.1||2937
1608298270000|2020-12-18 13:31:10|113.1|113|113.1|113|113.1|113|113.1|112.95|2569
1608298310000|2020-12-18 13:31:50|113.05|112.95|113.05|113|113.1|113|113.05|112.95|96
1608298320000|2020-12-18 13:32:00|113|112.95|113.05|112.95|113.05|113|112.95|112.9|4857
1608298330000|2020-12-18 13:32:10|||||||||16396
1608298360000|2020-12-18 13:32:40|113||113.05||113.05||113||2352
1608298380000|2020-12-18 13:33:00|113|112.9|113.05|112.95|113.05|112.95|113|112.9|3644
1608298390000|2020-12-18 13:33:10||112.9||112.95||112.95||112.9|173
1608298400000|2020-12-18 13:33:20|113|113|113.05|112.95|113.05|113|113|112.95|2863
1608298420000|2020-12-18 13:33:40|113|112.9|113|112.9|113|112.9|113|112.9|52
1608298430000|2020-12-18 13:33:50|112.95||113||113||112.95||7037
1608298440000|2020-12-18 13:34:00|112.95||112.95||112.95||112.95||10536
1608298450000|2020-12-18 13:34:10|113||113||113||112.95||2933
1608298460000|2020-12-18 13:34:20||112.95||112.9||112.95||112.9|0
1608298470000|2020-12-18 13:34:30|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.75|15806
1608298490000|2020-12-18 13:34:50|112.95|112.85|113|112.9|113|112.9|112.95|112.85|23422
1608298520000|2020-12-18 13:35:20|112.95||113||113||112.95||0
1608298540000|2020-12-18 13:35:40|112.95||112.95||112.95||112.95||0
1608298560000|2020-12-18 13:36:00|112.9|112.85|112.95|112.8|112.95|112.85|112.9|112.8|3855
1608298590000|2020-12-18 13:36:30|112.9||112.9||112.9||112.9||5000
1608298600000|2020-12-18 13:36:40|112.85|112.75|112.75|112.7|112.85|112.75|112.75|112.7|1316
1608298610000|2020-12-18 13:36:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|6884
1608298630000|2020-12-18 13:37:10|||||||||188
1608298640000|2020-12-18 13:37:20|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.75|2939
1608298650000|2020-12-18 13:37:30|112.8|112.7|112.75|112.7|112.8|112.75|112.75|112.7|1708
1608298660000|2020-12-18 13:37:40|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|2261
1608298670000|2020-12-18 13:37:50|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|0
1608298680000|2020-12-18 13:38:00|112.75|112.6|112.8|112.7|112.8|112.7|112.75|112.6|15771
1608298710000|2020-12-18 13:38:30|112.75|112.65|112.65|112.5|112.75|112.65|112.65|112.5|3879
1608298720000|2020-12-18 13:38:40|||||||||13341
1608298750000|2020-12-18 13:39:10||112.55||112.5||112.55||112.5|50
1608298760000|2020-12-18 13:39:20|112.6|112.6|112.65|112.6|112.65|112.6|112.6|112.5|175872
1608298770000|2020-12-18 13:39:30|112.7|112.55|112.75|112.65|112.85|112.75|112.7|112.55|80759
1608298780000|2020-12-18 13:39:40|||||||||19845
1608298790000|2020-12-18 13:39:50|112.8|112.85|112.95|112.8|112.95|112.85|112.8|112.7|32723
1608298800000|2020-12-18 13:40:00|112.9|112.75|112.95|112.8|112.95|112.8|112.85|112.75|33282
1608298810000|2020-12-18 13:40:10|||||||||895
1608298830000|2020-12-18 13:40:30|112.9|112.75|113|112.85|113|112.85|112.85|112.75|9046
1608298840000|2020-12-18 13:40:40|112.95|112.9|113|112.95|113|112.95|112.95|112.9|1287
1608298860000|2020-12-18 13:41:00|113.05|113|113.3|113.2|113.3|113.2|113.05|113|29175
1608298870000|2020-12-18 13:41:10||113.25||113.2||113.25||113.2|3489
1608298880000|2020-12-18 13:41:20||113.25||113.25||113.25||113.25|840
1608298890000|2020-12-18 13:41:30|113.25|113.2|113.15|113.05|113.25|113.2|113.15|113.05|3185
1608298900000|2020-12-18 13:41:40||113.1||113.05||113.1||113.05|1450
1608298920000|2020-12-18 13:42:00|113.2|113.1|113.1|113.05|113.2|113.1|113.1|113.05|3348
1608298930000|2020-12-18 13:42:10|||||||||1264
1608298950000|2020-12-18 13:42:30|113.05|113|113.1|113|113.1|113.05|113.05|113|9561
1608298980000|2020-12-18 13:43:00|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|7671
1608298990000|2020-12-18 13:43:10|||||||||455
1608299000000|2020-12-18 13:43:20|113.25|113.15|113.3|113.25|113.3|113.25|113.25|113.15|7312
1608299020000|2020-12-18 13:43:40|113.35|113.3|113.4|113.3|113.45|113.3|113.35|113.3|10397
1608299030000|2020-12-18 13:43:50|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|0
1608299040000|2020-12-18 13:44:00|||||||||13156
1608299050000|2020-12-18 13:44:10|113.45||113.45||113.45||113.45||1983
1608299060000|2020-12-18 13:44:20|113.4|113.3|113.3|113.2|113.45|113.35|113.3|113.2|33190
1608299070000|2020-12-18 13:44:30|113.35|113.25|113.4|113.25|113.4|113.25|113.35|113.25|2223
1608299080000|2020-12-18 13:44:40|113.45|113.3|113.45|113.3|113.45|113.4|113.4|113.3|28811
1608299090000|2020-12-18 13:44:50|113.4||113.4||113.4||113.35||0
1608299100000|2020-12-18 13:45:00|113.35|113.35|113.4|113.3|113.4|113.35|113.35|113.3|3043
1608299130000|2020-12-18 13:45:30|||||||||1908
1608299140000|2020-12-18 13:45:40|113.35|113.25|113.25|113.2|113.35|113.25|113.25|113.2|24529
1608299150000|2020-12-18 13:45:50|||||||||13352
1608299160000|2020-12-18 13:46:00|||||||||6135
1608299180000|2020-12-18 13:46:20|113.3|113.25|113.35|113.25|113.35|113.25|113.3|113.25|2960
1608299190000|2020-12-18 13:46:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1146
1608299200000|2020-12-18 13:46:40|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.35|22007
1608299220000|2020-12-18 13:47:00|113.4|113.3|113.3|113.2|113.4|113.3|113.3|113.2|13993
1608299230000|2020-12-18 13:47:10|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|3222
1608299240000|2020-12-18 13:47:20|113.4|113.3|113.4|113.3|113.45|113.3|113.4|113.3|1188
1608299250000|2020-12-18 13:47:30|||||||||1300
1608299260000|2020-12-18 13:47:40|113.35|113.35|113.25|113.2|113.35|113.35|113.25|113.2|11164
1608299270000|2020-12-18 13:47:50|113.2|113.15|113.2|113.1|113.25|113.15|113.15|113.05|13046
1608299280000|2020-12-18 13:48:00|113.25|113.15|113.4|113.25|113.45|113.35|113.25|113.15|46928
1608299290000|2020-12-18 13:48:10|113.35|113.2|113.3|113.2|113.35|113.25|113.3|113.2|0
1608299300000|2020-12-18 13:48:20|113.25|113.25|113.2|113.05|113.25|113.25|113.1|113.05|14301
1608299310000|2020-12-18 13:48:30|113.15|113|113|112.85|113.15|113|112.95|112.85|32558
1608299320000|2020-12-18 13:48:40||112.8||112.8||112.8||112.8|1172
1608299330000|2020-12-18 13:48:50|112.95|112.75|112.8|112.65|112.95|112.75|112.8|112.65|10999
1608299340000|2020-12-18 13:49:00||112.7||112.7||112.7||112.7|34
1608299350000|2020-12-18 13:49:10|||||||||2070
1608299380000|2020-12-18 13:49:40|112.85|112.75|113.1|112.95|113.1|113|112.85|112.75|25758
1608299390000|2020-12-18 13:49:50|113.05|112.9|112.9|112.8|113.05|112.9|112.9|112.8|7413
1608299400000|2020-12-18 13:50:00|112.95|112.75|113|112.9|113|112.9|112.95|112.75|1640
1608299410000|2020-12-18 13:50:10|112.95|112.85|112.95|112.85|112.95|112.95|112.95|112.85|6220
1608299430000|2020-12-18 13:50:30|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.75|10892
1608299460000|2020-12-18 13:51:00|112.9|112.8|113.15|113|113.15|113|112.9|112.8|9252
1608299470000|2020-12-18 13:51:10|113.1|112.95|113.05|112.9|113.1|113|113|112.9|11608
1608299480000|2020-12-18 13:51:20|113|113|113.1|112.95|113.1|113|113|112.9|15065
1608299490000|2020-12-18 13:51:30|113.05|113|113.05|112.9|113.1|113|113|112.9|4546
1608299500000|2020-12-18 13:51:40|113|112.95|113.1|112.95|113.1|112.95|113|112.95|1692
1608299510000|2020-12-18 13:51:50||113||113||113||113|0
1608299540000|2020-12-18 13:52:20|113.15|113.05|113.2|113.05|113.2|113.1|113.15|113.05|23026
1608299550000|2020-12-18 13:52:30|||||||||50
1608299570000|2020-12-18 13:52:50|113.15|113|113.1|113.05|113.15|113.05|113.05|113|10482
1608299580000|2020-12-18 13:53:00||113||113||113||113|0
1608299590000|2020-12-18 13:53:10|113.05|113.05|113.05|113|113.05|113.05|113.05|113|7349
1608299650000|2020-12-18 13:54:10|113.1|113.05|113.15|113.1|113.15|113.1|113.05|113|14380
1608299680000|2020-12-18 13:54:40|||||||||17581
1608299690000|2020-12-18 13:54:50|113.2|113.15|113.2|113.15|113.2|113.15|113.2|113.1|30794
1608299700000|2020-12-18 13:55:00|113.15|113.1|113.3|113.15|113.3|113.15|113.15|113.1|20415
1608299720000|2020-12-18 13:55:20|||||||||78
1608299730000|2020-12-18 13:55:30||113.2||113.2||113.2||113.2|1766
1608299740000|2020-12-18 13:55:40||113.25||113.25||113.25||113.25|1839
1608299760000|2020-12-18 13:56:00|113.35|113.3|113.4|113.25|113.4|113.3|113.3|113.25|6153
1608299770000|2020-12-18 13:56:10|113.3|113.2|113.4|113.25|113.4|113.3|113.3|113.2|58584
1608299780000|2020-12-18 13:56:20|113.35|113.3|113.3|113.2|113.35|113.3|113.3|113.2|5078
1608299800000|2020-12-18 13:56:40|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|4745
1608299810000|2020-12-18 13:56:50|113.25|113.25|113.25|113.2|113.3|113.25|113.25|113.2|2286
1608299820000|2020-12-18 13:57:00|||||||||249
1608299850000|2020-12-18 13:57:30|||||||||4519
1608299860000|2020-12-18 13:57:40|113.2|113.15|113.3|113.2|113.35|113.3|113.2|113.15|62130
1608299880000|2020-12-18 13:58:00|113.25|113.25|113.3|113.25|113.3|113.25|113.25|113.2|2016
1608299910000|2020-12-18 13:58:30|113.35|113.3|113.4|113.3|113.4|113.35|113.35|113.25|3377
1608299920000|2020-12-18 13:58:40|113.45|113.35|113.4|113.35|113.45|113.4|113.4|113.3|3748
1608299930000|2020-12-18 13:58:50|113.45||113.45||113.45||113.45||200
1608299970000|2020-12-18 13:59:30|113.5|113.4|113.5|113.4|113.5|113.45|113.5|113.4|2178
1608300000000|2020-12-18 14:00:00|113.45|113.45|113.5|113.4|113.5|113.45|113.45|113.4|7125
1608300010000|2020-12-18 14:00:10|113.55|113.45|113.55|113.45|113.65|113.55|113.55|113.45|36030
1608300020000|2020-12-18 14:00:20|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.45|76522
1608300030000|2020-12-18 14:00:30|113.6|113.45|113.45|113.35|113.6|113.45|113.4|113.3|58819
1608300040000|2020-12-18 14:00:40|||||||||13139
1608300050000|2020-12-18 14:00:50||113.4||113.4||113.4||113.4|0
1608300060000|2020-12-18 14:01:00|113.5|113.35|113.45|113.4|113.55|113.45|113.45|113.3|20530
1608300070000|2020-12-18 14:01:10|113.5||113.5||113.5||113.5||1433
1608300090000|2020-12-18 14:01:30|113.55|113.45|113.55|113.45|113.55|113.45|113.45|113.35|12509
1608300100000|2020-12-18 14:01:40|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|8425
1608300120000|2020-12-18 14:02:00|||||||||9181
1608300140000|2020-12-18 14:02:20|||||||||8842
1608300150000|2020-12-18 14:02:30|113.65|113.55|113.6|113.55|113.65|113.55|113.55|113.5|4965
1608300170000|2020-12-18 14:02:50|113.65||113.65||113.65||113.65||0
1608300180000|2020-12-18 14:03:00|113.6||113.6||113.6||113.6||2321
1608300190000|2020-12-18 14:03:10|113.65||113.65||113.65||113.65||2000
1608300210000|2020-12-18 14:03:30|113.6|113.6|113.7|113.6|113.7|113.6|113.6|113.6|1121
1608300230000|2020-12-18 14:03:50|113.75|113.65|113.8|113.7|113.85|113.7|113.75|113.65|27926
1608300240000|2020-12-18 14:04:00|||||||||20
1608300250000|2020-12-18 14:04:10|113.85|113.75|113.85|113.7|113.9|113.75|113.85|113.7|3650
1608300260000|2020-12-18 14:04:20||113.75||113.75||113.75||113.75|6529
1608300270000|2020-12-18 14:04:30|||||||||694
1608300280000|2020-12-18 14:04:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|3098
1608300290000|2020-12-18 14:04:50|113.95|113.9|114|113.9|114|113.95|113.95|113.85|21239
1608300320000|2020-12-18 14:05:20|113.95|113.85|113.95|113.8|113.95|113.85|113.85|113.8|41359
1608300330000|2020-12-18 14:05:30|113.85|113.75|113.85|113.75|113.9|113.8|113.8|113.75|11935
1608300340000|2020-12-18 14:05:40|113.9|113.8|113.95|113.8|113.95|113.85|113.85|113.8|7665
1608300370000|2020-12-18 14:06:10|||||||||1739
1608300400000|2020-12-18 14:06:40|114|113.85|114.1|114|114.1|114.05|114|113.8|33060
1608300410000|2020-12-18 14:06:50||114.05||114||114.05||114|2000
1608300440000|2020-12-18 14:07:20|||||||||8338
1608300480000|2020-12-18 14:08:00|||||||||5000
1608300490000|2020-12-18 14:08:10|114.05||114.05||114.05||114.05||7382
1608300500000|2020-12-18 14:08:20|114|113.95|113.9|113.8|114|114|113.85|113.75|36587
1608300540000|2020-12-18 14:09:00|113.85||113.85||113.9||113.85||6361
1608300550000|2020-12-18 14:09:10|113.9|113.75|113.9|113.8|113.9|113.85|113.85|113.75|23643
1608300560000|2020-12-18 14:09:20|113.95|113.85|114|113.95|114|113.95|113.95|113.85|27508
1608300570000|2020-12-18 14:09:30|114.05|114|114.1|114|114.15|114.05|114.05|114|55103
1608300580000|2020-12-18 14:09:40|114.05|114.05|114.1|114|114.1|114.05|114.05|114|4000
1608300590000|2020-12-18 14:09:50|114.05|114.05|114.15|114.05|114.2|114.05|114.05|114|29242
1608300610000|2020-12-18 14:10:10|114.1|114|114.1|114|114.1|114|114.05|114|1204
1608300620000|2020-12-18 14:10:20|114.05|113.95|113.95|113.9|114.05|113.95|113.95|113.9|11086
1608300630000|2020-12-18 14:10:30|114|113.95|114.1|113.95|114.1|113.95|114|113.95|17399
1608300640000|2020-12-18 14:10:40|||||||||14732
1608300650000|2020-12-18 14:10:50|114.05|113.9|114|113.85|114.05|113.9|114|113.85|8183
1608300660000|2020-12-18 14:11:00||113.9||113.9||113.9||113.9|0
1608300670000|2020-12-18 14:11:10|114.05|113.95|114.1|113.95|114.1|114|114.05|113.95|7330
1608300680000|2020-12-18 14:11:20|||||||||10000
1608300690000|2020-12-18 14:11:30||114||114||114||114|0
1608300700000|2020-12-18 14:11:40||113.95||113.95||113.95||113.95|1900
1608300710000|2020-12-18 14:11:50||114||114||114||114|885
1608300720000|2020-12-18 14:12:00|114.15|114.05|114.2|114.05|114.2|114.1|114.15|114.05|9158
1608300730000|2020-12-18 14:12:10||114.1||114.1||114.1||114.1|1861
1608300750000|2020-12-18 14:12:30|114.15|114.05|114.1|113.95|114.2|114.1|114.05|113.95|9725
1608300760000|2020-12-18 14:12:40||114||114||114||113.95|18225
1608300780000|2020-12-18 14:13:00|114|113.95|113.95|113.85|114|113.95|113.95|113.8|4011
1608300790000|2020-12-18 14:13:10|113.9|113.8|113.9|113.85|113.9|113.85|113.9|113.8|1
1608300800000|2020-12-18 14:13:20|113.95||113.95||114||113.95||8544
1608300810000|2020-12-18 14:13:30|114||113.95||114||113.95||0
1608300830000|2020-12-18 14:13:50|113.9||113.9||113.9||113.9||10000
1608300860000|2020-12-18 14:14:20|113.85|113.8|113.9|113.8|113.9|113.8|113.8|113.7|10452
1608300880000|2020-12-18 14:14:40|113.85||113.85||113.85||113.85||10
1608300920000|2020-12-18 14:15:20|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.75|19045
1608300930000|2020-12-18 14:15:30|||||||||3486
1608300950000|2020-12-18 14:15:50|113.9|113.8|113.9|113.8|113.9|113.85|113.9|113.8|6953
1608300960000|2020-12-18 14:16:00|113.95|113.85|114|113.95|114.05|113.95|113.95|113.85|6139
1608300970000|2020-12-18 14:16:10|114.05|114|114|113.9|114.05|114|113.95|113.9|11045
1608300980000|2020-12-18 14:16:20|||||||||4796
1608301010000|2020-12-18 14:16:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|12501
1608301020000|2020-12-18 14:17:00|114.1|114|114.1|114|114.15|114|114.1|114|7387
1608301030000|2020-12-18 14:17:10|114.15||114.15||114.15||114.1||0
1608301040000|2020-12-18 14:17:20|114.1||114.1||114.1||114.1||0
1608301060000|2020-12-18 14:17:40|||||||||6170
1608301070000|2020-12-18 14:17:50|114.05|114.05|114.05|113.95|114.05|114.05|114.05|113.95|3973
1608301090000|2020-12-18 14:18:10|114.1|114|114.1|114.05|114.1|114.05|114.1|114|1741
1608301100000|2020-12-18 14:18:20|114.15|114.1|114.25|114.1|114.3|114.2|114.1|113.95|23707
1608301120000|2020-12-18 14:18:40|||||||||3435
1608301130000|2020-12-18 14:18:50||114.15||114.15||114.15||114.15|0
1608301140000|2020-12-18 14:19:00|114.2|114.2|114.3|114.2|114.3|114.2|114.2|114.1|26277
1608301150000|2020-12-18 14:19:10|||||||||17611
1608301170000|2020-12-18 14:19:30|||||||||867
1608301190000|2020-12-18 14:19:50|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|3944
1608301200000|2020-12-18 14:20:00|114.45|114.35|114.5|114.35|114.5|114.35|114.45|114.35|171
1608301210000|2020-12-18 14:20:10|114.45||114.45||114.45||114.45||3
1608301220000|2020-12-18 14:20:20|||||||||4000
1608301230000|2020-12-18 14:20:30|||||||||13379
1608301240000|2020-12-18 14:20:40|114.5|114.4|114.6|114.45|114.6|114.45|114.5|114.35|18547
1608301250000|2020-12-18 14:20:50|||||||||29247
1608301260000|2020-12-18 14:21:00|114.5||114.6||114.6||114.5||200
1608301270000|2020-12-18 14:21:10|114.5||114.6||114.6||114.5||275
1608301290000|2020-12-18 14:21:30|114.5||114.6||114.6||114.5||2900
1608301310000|2020-12-18 14:21:50|114.55|114.4|114.45|114.3|114.55|114.45|114.35|114.3|140489
1608301320000|2020-12-18 14:22:00||114.35||114.35||114.35||114.35|0
1608301350000|2020-12-18 14:22:30|||||||||301
1608301370000|2020-12-18 14:22:50|114.4|114.3|114.3|114.2|114.4|114.3|114.3|114.15|15002
1608301390000|2020-12-18 14:23:10|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|11395
1608301400000|2020-12-18 14:23:20||114.25||114.3||114.3||114.25|621
1608301410000|2020-12-18 14:23:30|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.15|106146
1608301430000|2020-12-18 14:23:50|||||||||4409
1608301440000|2020-12-18 14:24:00|114.25|114.15|114.05|113.95|114.25|114.15|114|113.9|28935
1608301450000|2020-12-18 14:24:10|114.1|114|114.15|114.05|114.15|114.05|114.05|113.95|12914
1608301470000|2020-12-18 14:24:30|114.2|114.1|114.3|114.2|114.3|114.2|114.2|114.1|5921
1608301480000|2020-12-18 14:24:40|114.25|114.15|114.25|114.1|114.25|114.15|114.2|114.1|34188
1608301490000|2020-12-18 14:24:50|114.05|114.05|114.1|114|114.2|114.05|114.05|114|22070
1608301500000|2020-12-18 14:25:00|114.15|114.05|114.25|114.05|114.25|114.05|114.15|114.05|8714
1608301510000|2020-12-18 14:25:10|114.2||114.2||114.25||114.2||1
1608301520000|2020-12-18 14:25:20|114.15||114.15||114.15||114.15||1815
1608301530000|2020-12-18 14:25:30|114.1|114.1|114.15|114.05|114.2|114.1|114.1|114.05|14680
1608301540000|2020-12-18 14:25:40|114.1||114.1||114.1||114.1||0
1608301550000|2020-12-18 14:25:50|114.15||114.15||114.15||114.15||0
1608301560000|2020-12-18 14:26:00|114.2|114.1|114.3|114.15|114.3|114.15|114.2|114.1|1612
1608301590000|2020-12-18 14:26:30||114.2||114.15||114.2||114.15|900
1608301600000|2020-12-18 14:26:40|||||||||10500
1608301640000|2020-12-18 14:27:20|114.2|114.1|114.05|113.95|114.2|114.1|114.05|113.95|9861
1608301660000|2020-12-18 14:27:40||113.9||113.9||113.9||113.9|132
1608301670000|2020-12-18 14:27:50||113.95||113.9||113.95||113.9|2000
1608301680000|2020-12-18 14:28:00||113.95||113.9||113.95||113.9|2991
1608301750000|2020-12-18 14:29:10||113.95||113.95||113.95||113.95|1363
1608301770000|2020-12-18 14:29:30|114.1|114|114.1|114|114.1|114.05|114.1|114|2917
1608301800000|2020-12-18 14:30:00|114.05|114.05|114.1|114|114.1|114.05|114.05|114|12564
1608301820000|2020-12-18 14:30:20|114.15|114.05|114.2|114.1|114.25|114.15|114.15|114.05|4569
1608301840000|2020-12-18 14:30:40|114.25|114.15|114.25|114.15|114.25|114.15|114.2|114.1|17
1608301850000|2020-12-18 14:30:50|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|3644
1608301860000|2020-12-18 14:31:00|114.2|114.15|114.25|114.15|114.3|114.15|114.2|114.15|5335
1608301870000|2020-12-18 14:31:10||114.2||114.15||114.2||114.15|0
1608301880000|2020-12-18 14:31:20|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|21879
1608301890000|2020-12-18 14:31:30||114.15||114.15||114.15||114.1|499
1608301900000|2020-12-18 14:31:40|114.15|114.1|114.1|114|114.15|114.1|114.05|114|8927
1608301910000|2020-12-18 14:31:50|114.05|114.05|114.15|114.05|114.15|114.05|114.05|113.95|6066
1608301940000|2020-12-18 14:32:20|114.1|114|114.15|114.05|114.15|114.05|114.1|114|128
1608301950000|2020-12-18 14:32:30|||||||||14664
1608301960000|2020-12-18 14:32:40|114.1|114|114.05|114|114.1|114|114.05|114|14269
1608301970000|2020-12-18 14:32:50||113.95||113.9||113.95||113.9|3126
1608301980000|2020-12-18 14:33:00||113.95||113.9||113.95||113.9|3190
1608301990000|2020-12-18 14:33:10|114|113.85|114|113.9|114|113.9|113.95|113.85|100
1608302000000|2020-12-18 14:33:20|113.95|113.85|114|113.9|114|113.9|113.95|113.85|4
1608302010000|2020-12-18 14:33:30|114.05|113.95|114|113.9|114.1|113.95|114|113.9|3519
1608302020000|2020-12-18 14:33:40|114.05|113.95|114|113.95|114.05|113.95|114|113.95|294
1608302040000|2020-12-18 14:34:00|113.95|113.9|113.9|113.8|114|113.9|113.9|113.8|16694
1608302060000|2020-12-18 14:34:20|113.85|113.75|113.85|113.7|113.85|113.75|113.85|113.7|2465
1608302070000|2020-12-18 14:34:30|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|42
1608302080000|2020-12-18 14:34:40|113.85|113.75|113.95|113.85|114|113.85|113.85|113.75|9310
1608302100000|2020-12-18 14:35:00|113.9|113.8|113.85|113.75|113.9|113.8|113.85|113.75|113
1608302110000|2020-12-18 14:35:10|113.8|113.7|113.7|113.6|113.8|113.7|113.7|113.55|27469
1608302140000|2020-12-18 14:35:40|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.6|4193
1608302150000|2020-12-18 14:35:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|10
1608302160000|2020-12-18 14:36:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|4646
1608302180000|2020-12-18 14:36:20||113.55||113.55||113.55||113.55|0
1608302190000|2020-12-18 14:36:30|113.65|113.6|113.7|113.65|113.7|113.65|113.65|113.6|21508
1608302200000|2020-12-18 14:36:40|||||||||1103
1608302210000|2020-12-18 14:36:50|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|15157
1608302220000|2020-12-18 14:37:00|113.6|113.6|113.7|113.55|113.75|113.65|113.6|113.55|15500
1608302240000|2020-12-18 14:37:20|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|11891
1608302250000|2020-12-18 14:37:30|||||||||21880
1608302260000|2020-12-18 14:37:40||113.5||113.5||113.5||113.5|2782
1608302310000|2020-12-18 14:38:30|113.6||113.6||113.6||113.6||1014
1608302320000|2020-12-18 14:38:40|113.65|113.55|113.65|113.55|113.65|113.6|113.65|113.55|10667
1608302330000|2020-12-18 14:38:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|6244
1608302340000|2020-12-18 14:39:00|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|955
1608302360000|2020-12-18 14:39:20|113.6|113.5|113.6|113.55|113.65|113.55|113.55|113.5|5244
1608302370000|2020-12-18 14:39:30|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|1876
1608302390000|2020-12-18 14:39:50|113.55||113.55||113.55||113.55||491
1608302400000|2020-12-18 14:40:00|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|4749
1608302410000|2020-12-18 14:40:10|||||||||33
1608302420000|2020-12-18 14:40:20|113.55|113.55|113.6|113.55|113.6|113.55|113.55|113.5|4836
1608302440000|2020-12-18 14:40:40|||||||||9000
1608302450000|2020-12-18 14:40:50|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.6|4482
1608302460000|2020-12-18 14:41:00|113.7|113.65|113.75|113.6|113.75|113.65|113.7|113.6|1698
1608302470000|2020-12-18 14:41:10||113.65||113.65||113.65||113.65|9708
1608302490000|2020-12-18 14:41:30|113.8|113.7|113.8|113.7|113.85|113.75|113.75|113.65|10787
1608302500000|2020-12-18 14:41:40|||||||||878
1608302550000|2020-12-18 14:42:30|113.75|113.65|113.75|113.65|113.8|113.7|113.7|113.65|21598
1608302560000|2020-12-18 14:42:40||113.7||113.7||113.7||113.7|5327
1608302570000|2020-12-18 14:42:50|113.8||113.8||113.8||113.8||1584
1608302580000|2020-12-18 14:43:00|113.85|113.75|113.95|113.8|113.95|113.8|113.85|113.75|6743
1608302620000|2020-12-18 14:43:40|113.9||113.9||113.9||113.9||47
1608302660000|2020-12-18 14:44:20|113.85|113.75|113.85|113.75|113.85|113.75|113.8|113.75|11044
1608302670000|2020-12-18 14:44:30|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.65|6219
1608302680000|2020-12-18 14:44:40|||||||||1553
1608302700000|2020-12-18 14:45:00|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|16540
1608302710000|2020-12-18 14:45:10|113.65|113.65|113.7|113.65|113.7|113.65|113.65|113.6|2918
1608302730000|2020-12-18 14:45:30|113.75|113.7|113.75|113.65|113.75|113.7|113.75|113.65|5725
1608302740000|2020-12-18 14:45:40||113.7||113.7||113.7||113.7|10
1608302750000|2020-12-18 14:45:50|||||||||2717
1608302760000|2020-12-18 14:46:00|113.7|113.65|113.7|113.65|113.7|113.65|113.7|113.65|5972
1608302770000|2020-12-18 14:46:10|113.75|113.6|113.75|113.65|113.75|113.65|113.75|113.6|1327
1608302780000|2020-12-18 14:46:20||113.7||113.7||113.7||113.7|0
1608302800000|2020-12-18 14:46:40|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.7|7685
1608302830000|2020-12-18 14:47:10|113.8|113.7|113.8|113.75|113.8|113.75|113.75|113.7|20549
1608302840000|2020-12-18 14:47:20||113.7||113.7||113.7||113.7|394
1608302850000|2020-12-18 14:47:30|||||||||4256
1608302860000|2020-12-18 14:47:40||113.75||113.75||113.75||113.75|15
1608302870000|2020-12-18 14:47:50|113.85||113.85||113.85||113.85||1387
1608302880000|2020-12-18 14:48:00|113.8||113.8||113.8||113.8||18000
1608302890000|2020-12-18 14:48:10|113.7|113.7|113.65|113.6|113.7|113.7|113.65|113.6|11856
1608302900000|2020-12-18 14:48:20|||||||||1694
1608302940000|2020-12-18 14:49:00|113.7||113.7||113.7||113.7||3711
1608302950000|2020-12-18 14:49:10||113.65||113.65||113.65||113.6|1743
1608302970000|2020-12-18 14:49:30|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.6|477
1608303000000|2020-12-18 14:50:00|113.6|113.55|113.5|113.4|113.6|113.55|113.5|113.35|32137
1608303020000|2020-12-18 14:50:20|113.45||113.5||113.5||113.45||774
1608303030000|2020-12-18 14:50:30|113.55|113.45|113.45|113.4|113.6|113.45|113.45|113.4|4797
1608303040000|2020-12-18 14:50:40||113.35||113.35||113.35||113.35|155
1608303060000|2020-12-18 14:51:00|113.4|113.3|113.4|113.3|113.45|113.3|113.4|113.25|58436
1608303070000|2020-12-18 14:51:10|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|196
1608303080000|2020-12-18 14:51:20||113.25||113.2||113.25||113.2|50
1608303090000|2020-12-18 14:51:30|113.25|113.15|113.25|113.1|113.25|113.15|113.2|113.05|24177
1608303120000|2020-12-18 14:52:00|||||||||442
1608303130000|2020-12-18 14:52:10|113.2|113.05|113.15|113.1|113.2|113.1|113.15|113.05|513
1608303140000|2020-12-18 14:52:20|113.2|113.15|113.15|113.1|113.2|113.15|113.15|113.1|8642
1608303150000|2020-12-18 14:52:30|113.2||113.15||113.2||113.15||1456
1608303160000|2020-12-18 14:52:40|113.1|113.05|113.15|113|113.15|113.05|113.05|113|5967
1608303180000|2020-12-18 14:53:00|113.1|112.95|112.95|112.9|113.1|112.95|112.95|112.9|728
1608303190000|2020-12-18 14:53:10|113|113|112.95|112.85|113.05|113|112.95|112.8|21270
1608303200000|2020-12-18 14:53:20|112.9|112.8|113.05|112.9|113.05|112.9|112.85|112.75|7607
1608303210000|2020-12-18 14:53:30|113|112.95|113|112.95|113|112.95|113|112.9|6291
1608303220000|2020-12-18 14:53:40||112.9||112.8||112.9||112.8|1534
1608303230000|2020-12-18 14:53:50|112.9||112.9||112.9||112.9||1049
1608303240000|2020-12-18 14:54:00|112.95|112.85|112.9|112.85|113|112.9|112.9|112.8|14302
1608303250000|2020-12-18 14:54:10|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|2120
1608303260000|2020-12-18 14:54:20|112.9||112.9||112.9||112.9||0
1608303270000|2020-12-18 14:54:30|112.95|112.8|112.85|112.8|112.95|112.8|112.85|112.8|2107
1608303280000|2020-12-18 14:54:40|112.9|112.75|112.85|112.8|112.9|112.8|112.8|112.75|10394
1608303290000|2020-12-18 14:54:50|112.9|112.85|113.05|112.9|113.05|112.95|112.9|112.85|5429
1608303300000|2020-12-18 14:55:00|113.1|112.95|113|112.9|113.1|112.95|113|112.9|7561
1608303310000|2020-12-18 14:55:10|113.05|112.95|113.05|112.95|113.1|112.95|113.05|112.9|4696
1608303330000|2020-12-18 14:55:30|113|112.9|113|112.9|113|112.9|113|112.9|27061
1608303350000|2020-12-18 14:55:50|113.05|112.95|113|112.95|113.1|112.95|113|112.9|10719
1608303360000|2020-12-18 14:56:00|113.05|112.9|113.1|113|113.1|113|113.05|112.9|9650
1608303380000|2020-12-18 14:56:20||113.05||113||113.05||113|0
1608303390000|2020-12-18 14:56:30|113.15|113.05|113.1|113|113.2|113.1|113.1|113|22457
1608303400000|2020-12-18 14:56:40|113.05||113.05||113.05||113.05||0
1608303410000|2020-12-18 14:56:50|113.1|113.05|113.2|113.1|113.2|113.1|113.1|113.05|17201
1608303420000|2020-12-18 14:57:00|113.25|113.15|113.3|113.2|113.3|113.25|113.25|113.15|12732
1608303430000|2020-12-18 14:57:10|113.25||113.3||113.3||113.25||1796
1608303440000|2020-12-18 14:57:20|113.25|113.25|113.3|113.2|113.3|113.25|113.25|113.2|12168
1608303450000|2020-12-18 14:57:30|113.25|113.15|113.15|113.05|113.25|113.15|113.1|113|12005
1608303490000|2020-12-18 14:58:10|||||||||1390
1608303520000|2020-12-18 14:58:40|113.1|113|113.05|113|113.1|113|113.05|113|3676
1608303530000|2020-12-18 14:58:50|||||||||626
1608303540000|2020-12-18 14:59:00||112.95||112.9||112.95||112.9|2534
1608303550000|2020-12-18 14:59:10||112.95||112.95||112.95||112.95|0
1608303560000|2020-12-18 14:59:20|113.1||113.05||113.1||113.05||0
1608303580000|2020-12-18 14:59:40|113|112.9|112.95|112.8|113|112.9|112.85|112.75|14670
1608303590000|2020-12-18 14:59:50|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|2320
1608303600000|2020-12-18 15:00:00|113|112.9|113.05|112.9|113.05|112.9|113|112.9|1263
1608303610000|2020-12-18 15:00:10|113.1|112.95|112.95|112.85|113.1|112.95|112.95|112.85|11085
1608303620000|2020-12-18 15:00:20|113|112.9|113.05|112.9|113.05|112.9|112.85|112.8|53189
1608303630000|2020-12-18 15:00:30|112.95|112.85|112.85|112.75|113.05|112.85|112.8|112.75|29918
1608303640000|2020-12-18 15:00:40|112.8||112.85||112.85||112.8||3166
1608303670000|2020-12-18 15:01:10|112.8|112.7|112.7|112.65|112.8|112.7|112.7|112.6|31669
1608303680000|2020-12-18 15:01:20|112.75|112.7|112.8|112.7|112.85|112.7|112.75|112.7|4571
1608303700000|2020-12-18 15:01:40|112.75||112.75||112.75||112.75||75
1608303710000|2020-12-18 15:01:50|||||||||2000
1608303720000|2020-12-18 15:02:00|112.8|112.75|113.05|112.9|113.05|112.9|112.75|112.7|17967
1608303740000|2020-12-18 15:02:20|113|112.85|112.75|112.6|113|112.85|112.75|112.6|90555
1608303750000|2020-12-18 15:02:30|112.7|112.65|112.6|112.45|112.7|112.65|112.5|112.4|67537
1608303760000|2020-12-18 15:02:40|112.65|112.5|112.65|112.5|112.65|112.5|112.6|112.5|21609
1608303770000|2020-12-18 15:02:50|112.6|112.55|112.85|112.6|112.85|112.6|112.6|112.55|8802
1608303780000|2020-12-18 15:03:00|112.8||112.75||112.8||112.75||95
1608303790000|2020-12-18 15:03:10|112.8||112.8||112.8||112.8||22385
1608303800000|2020-12-18 15:03:20|112.85|112.65|112.95|112.8|113|112.8|112.85|112.65|8049
1608303810000|2020-12-18 15:03:30|||||||||2000
1608303820000|2020-12-18 15:03:40|113|112.85|113.05|113|113.05|113|113|112.85|10283
1608303830000|2020-12-18 15:03:50|113.1|113.05|113.15|113|113.2|113.1|113.1|113|4672
1608303840000|2020-12-18 15:04:00|113.1||113.1||113.1||113.1||744
1608303850000|2020-12-18 15:04:10|||||||||2512
1608303860000|2020-12-18 15:04:20|113.05|112.95|112.95|112.8|113.05|112.95|112.95|112.8|10921
1608303870000|2020-12-18 15:04:30||112.75||112.8||112.8||112.75|0
1608303880000|2020-12-18 15:04:40|112.9|112.75|112.9|112.7|112.9|112.8|112.85|112.7|1
1608303890000|2020-12-18 15:04:50||112.75||112.8||112.8||112.7|0
1608303900000|2020-12-18 15:05:00|112.95||112.95||112.95||112.95||26
1608303910000|2020-12-18 15:05:10|113|112.85|113.1|113|113.1|113|113|112.85|14141
1608303920000|2020-12-18 15:05:20|113.05|113.05|113.1|113|113.1|113.05|113.05|113|6602
1608303930000|2020-12-18 15:05:30|113.05||113.05||113.05||113.05||0
1608303940000|2020-12-18 15:05:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|2257
1608303950000|2020-12-18 15:05:50|113.15|113.1|113.2|113.05|113.25|113.1|113.15|113.05|1908
1608303960000|2020-12-18 15:06:00|113.15|113.15|113.05|112.95|113.15|113.15|113|112.95|13444
1608303970000|2020-12-18 15:06:10||113||113||113||112.95|0
1608303980000|2020-12-18 15:06:20||112.95||112.95||112.95||112.95|0
1608303990000|2020-12-18 15:06:30|113|112.9|113.05|113|113.05|113|113|112.9|24048
1608304000000|2020-12-18 15:06:40|113.1|113.05|113.1|113.05|113.1|113.05|113.05|113|9529
1608304020000|2020-12-18 15:07:00|113.05|113|112.9|112.8|113.05|113|112.9|112.8|18997
1608304040000|2020-12-18 15:07:20|112.85|112.75|112.85|112.75|112.9|112.75|112.85|112.75|2172
1608304050000|2020-12-18 15:07:30|112.8|112.7|112.8|112.65|112.8|112.7|112.7|112.65|29455
1608304060000|2020-12-18 15:07:40||112.7||112.65||112.7||112.65|8820
1608304070000|2020-12-18 15:07:50|||||||||2641
1608304090000|2020-12-18 15:08:10|112.85|112.7|112.9|112.85|112.95|112.9|112.85|112.7|14106
1608304110000|2020-12-18 15:08:30||112.8||112.8||112.85||112.8|7420
1608304130000|2020-12-18 15:08:50|||||||||491
1608304140000|2020-12-18 15:09:00|||||||||200
1608304150000|2020-12-18 15:09:10|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|4326
1608304160000|2020-12-18 15:09:20|113|112.9|113|112.9|113.05|112.9|113|112.85|5318
1608304170000|2020-12-18 15:09:30|113.05|112.95|112.95|112.8|113.1|113|112.85|112.75|79017
1608304180000|2020-12-18 15:09:40|113|112.95|112.85|112.75|113.05|112.95|112.8|112.75|72268
1608304190000|2020-12-18 15:09:50|||||||||7453
1608304200000|2020-12-18 15:10:00|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|14979
1608304210000|2020-12-18 15:10:10||112.7||112.7||112.7||112.7|2641
1608304220000|2020-12-18 15:10:20|112.8|112.8|112.75|112.6|112.8|112.8|112.75|112.6|10753
1608304230000|2020-12-18 15:10:30|112.7||112.7||112.7||112.7||500
1608304240000|2020-12-18 15:10:40|112.65|112.65|112.7|112.6|112.7|112.65|112.65|112.6|8933
1608304290000|2020-12-18 15:11:30|||||||||17918
1608304300000|2020-12-18 15:11:40|112.65|112.65|112.7|112.6|112.7|112.65|112.65|112.6|2000
1608304310000|2020-12-18 15:11:50|112.75|112.65|112.8|112.7|112.8|112.75|112.75|112.65|52074
1608304320000|2020-12-18 15:12:00|112.75|112.75|112.8|112.75|112.8|112.75|112.75|112.75|1139
1608304330000|2020-12-18 15:12:10|112.85|112.8|112.85|112.75|112.9|112.8|112.85|112.75|7275
1608304350000|2020-12-18 15:12:30|112.8|112.7|112.85|112.7|112.85|112.7|112.75|112.65|18770
1608304360000|2020-12-18 15:12:40|112.8|112.65|112.75|112.65|112.8|112.7|112.75|112.65|8274
1608304380000|2020-12-18 15:13:00|||||||||306
1608304390000|2020-12-18 15:13:10|112.7|112.6|112.75|112.6|112.75|112.65|112.7|112.6|1263
1608304410000|2020-12-18 15:13:30|112.8|112.65|112.9|112.75|113.05|112.9|112.8|112.65|27326
1608304420000|2020-12-18 15:13:40|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.75|5390
1608304430000|2020-12-18 15:13:50|112.95|112.85|112.8|112.7|112.95|112.85|112.8|112.7|13748
1608304440000|2020-12-18 15:14:00|112.85|112.75|112.9|112.75|112.9|112.8|112.85|112.75|42148
1608304450000|2020-12-18 15:14:10|||||||||1000
1608304460000|2020-12-18 15:14:20||112.8||112.8||112.8||112.8|3130
1608304470000|2020-12-18 15:14:30|112.95|112.85|113.05|112.9|113.05|112.95|112.95|112.8|1568
1608304480000|2020-12-18 15:14:40|113|112.95|112.95|112.85|113|113|112.9|112.8|11725
1608304490000|2020-12-18 15:14:50||112.8||112.8||112.85||112.8|25
1608304510000|2020-12-18 15:15:10||112.85||112.85||112.85||112.85|520
1608304520000|2020-12-18 15:15:20|113|112.9|113|112.9|113|112.9|112.95|112.9|50
1608304530000|2020-12-18 15:15:30|113.05|112.95|113.05|112.9|113.05|112.95|113.05|112.9|3778
1608304540000|2020-12-18 15:15:40|113|112.95|113|112.9|113|112.95|113|112.9|50
1608304560000|2020-12-18 15:16:00|112.95||112.95||112.95||112.95||0
1608304570000|2020-12-18 15:16:10|113|112.95|113|112.9|113|112.95|112.95|112.9|0
1608304590000|2020-12-18 15:16:30|112.95||112.95||112.95||112.95||0
1608304610000|2020-12-18 15:16:50|112.85|112.85|112.85|112.8|112.85|112.85|112.8|112.75|14335
1608304630000|2020-12-18 15:17:10|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.85|17589
1608304640000|2020-12-18 15:17:20|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|18000
1608304660000|2020-12-18 15:17:40||112.9||112.9||112.9||112.9|1
1608304670000|2020-12-18 15:17:50|113|112.95|113|112.95|113|112.95|113|112.9|2934
1608304680000|2020-12-18 15:18:00|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|0
1608304690000|2020-12-18 15:18:10|112.9|112.85|112.85|112.8|112.95|112.9|112.85|112.75|11084
1608304720000|2020-12-18 15:18:40|112.9|112.85|112.85|112.8|112.9|112.85|112.85|112.8|3676
1608304730000|2020-12-18 15:18:50|112.9|112.85|112.95|112.85|113|112.9|112.9|112.8|2993
1608304740000|2020-12-18 15:19:00|113|112.9|113.1|112.95|113.1|112.95|113|112.9|855
1608304750000|2020-12-18 15:19:10|113.15|113|113.1|112.95|113.15|113|113.1|112.95|200
1608304760000|2020-12-18 15:19:20||113.05||113.05||113.05||113.05|1
1608304830000|2020-12-18 15:20:30|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.05|6089
1608304840000|2020-12-18 15:20:40|113.1|113.05|113.15|113.05|113.15|113.1|113.1|113.05|9545
1608304850000|2020-12-18 15:20:50|113.2|113.1|113.2|113.1|113.25|113.15|113.2|113.1|5991
1608304860000|2020-12-18 15:21:00|113.15|113.05|113.1|113|113.15|113.05|113.05|113|4074
1608304870000|2020-12-18 15:21:10|113.05|113.05|113.1|113.05|113.1|113.05|113.05|113|4683
1608304880000|2020-12-18 15:21:20||113||113.05||113.05||113|3644
1608304900000|2020-12-18 15:21:40|113.15|113.1|113.2|113.1|113.25|113.15|113.15|113.1|11384
1608304910000|2020-12-18 15:21:50|113.25|113.15|113.35|113.25|113.35|113.25|113.25|113.15|47544
1608304920000|2020-12-18 15:22:00|113.3|113.2|113.3|113.15|113.35|113.25|113.25|113.15|26282
1608304930000|2020-12-18 15:22:10||113.2||113.2||113.2||113.2|30
1608304940000|2020-12-18 15:22:20|113.25|113.15|113.3|113.15|113.3|113.2|113.2|113.15|28352
1608304950000|2020-12-18 15:22:30|113.25||113.25||113.25||113.25||2000
1608304960000|2020-12-18 15:22:40|113.2|113.1|113.2|113.05|113.2|113.1|113.2|113.05|2800
1608304970000|2020-12-18 15:22:50|113.15|113.15|113.1|112.95|113.2|113.15|113.05|112.95|8154
1608304980000|2020-12-18 15:23:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|420
1608304990000|2020-12-18 15:23:10|113.2|113.1|113.2|113.1|113.2|113.1|113.15|113.1|3755
1608305010000|2020-12-18 15:23:30|113.15||113.2||113.2||113.15||4174
1608305020000|2020-12-18 15:23:40|113.15|113.05|113.2|113.05|113.2|113.05|113.15|113|446
1608305030000|2020-12-18 15:23:50|||||||||5000
1608305040000|2020-12-18 15:24:00|113.15|113.15|113.2|113.1|113.2|113.15|113.15|113.05|9308
1608305050000|2020-12-18 15:24:10||113.15||113.15||113.15||113.15|0
1608305070000|2020-12-18 15:24:30|113.15|113.1|113.2|113.1|113.2|113.1|113.15|113.1|6357
1608305080000|2020-12-18 15:24:40||113.15||113.15||113.15||113.15|38
1608305090000|2020-12-18 15:24:50|||||||||429
1608305100000|2020-12-18 15:25:00|113.25|113.2|113.25|113.2|113.25|113.2|113.25|113.2|2660
1608305110000|2020-12-18 15:25:10|113.3||113.3||113.3||113.3||5000
1608305130000|2020-12-18 15:25:30|113.25|113.15|113.25|113.15|113.25|113.2|113.25|113.15|8687
1608305140000|2020-12-18 15:25:40|113.3|113.25|113.3|113.15|113.3|113.25|113.25|113.15|6532
1608305150000|2020-12-18 15:25:50||113.2||113.2||113.2||113.2|7294
1608305160000|2020-12-18 15:26:00|113.35|113.25|113.35|113.2|113.35|113.25|113.35|113.2|7877
1608305170000|2020-12-18 15:26:10||113.25||113.25||113.25||113.25|0
1608305180000|2020-12-18 15:26:20|113.3||113.35||113.35||113.3||2118
1608305190000|2020-12-18 15:26:30|113.4|113.3|113.3|113.25|113.4|113.3|113.3|113.25|11408
1608305200000|2020-12-18 15:26:40|||||||||34500
1608305210000|2020-12-18 15:26:50|113.25|113.2|113.2|113.05|113.35|113.3|113.15|113.05|38972
1608305220000|2020-12-18 15:27:00|113.15|113|113.1|113|113.15|113|113.1|113|0
1608305240000|2020-12-18 15:27:20|113.05|113.05|113.1|113|113.1|113.05|113.05|113|10387
1608305250000|2020-12-18 15:27:30||113.05||113||113.05||113|1343
1608305260000|2020-12-18 15:27:40|113.15|113.05|113.1|113.05|113.15|113.05|113.1|113|23465
1608305270000|2020-12-18 15:27:50||113||113||113.05||113|3411
1608305280000|2020-12-18 15:28:00||113.05||113.05||113.05||113.05|5000
1608305320000|2020-12-18 15:28:40|||||||||3661
1608305330000|2020-12-18 15:28:50|||||||||3430
1608305340000|2020-12-18 15:29:00|113.15|113.1|113.15|113.1|113.15|113.1|113.1|113.05|12789
1608305360000|2020-12-18 15:29:20|113.2|113.15|113.2|113.15|113.2|113.15|113.15|113.1|9169
1608305370000|2020-12-18 15:29:30|113.25||113.25||113.25||113.25||4752
1608305400000|2020-12-18 15:30:00|113.2|113.2|113.1|113|113.25|113.2|113.05|113|28290
1608305420000|2020-12-18 15:30:20||113.05||113.05||113.05||113|7902
1608305440000|2020-12-18 15:30:40|||||||||13
1608305460000|2020-12-18 15:31:00|||||||||4396
1608305470000|2020-12-18 15:31:10|||||||||14400
1608305480000|2020-12-18 15:31:20|113.05|113|113.1|113|113.1|113|113.05|113|10236
1608305490000|2020-12-18 15:31:30|113.05|113.05|113.05|113|113.05|113.05|113.05|113|1348
1608305500000|2020-12-18 15:31:40|113|112.95|112.8|112.75|113.05|112.95|112.8|112.7|32664
1608305540000|2020-12-18 15:32:20|112.85||112.9||112.9||112.85||10814
1608305550000|2020-12-18 15:32:30||112.8||112.85||112.85||112.8|5581
1608305560000|2020-12-18 15:32:40|112.95|112.9|113|112.9|113|112.9|112.95|112.9|5729
1608305570000|2020-12-18 15:32:50|113.05|112.95|113.05|112.9|113.05|112.95|113.05|112.9|4216
1608305580000|2020-12-18 15:33:00|113|112.85|113|112.85|113|112.9|112.9|112.8|17398
1608305590000|2020-12-18 15:33:10|||||||||543
1608305610000|2020-12-18 15:33:30|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|63
1608305620000|2020-12-18 15:33:40||113||113||113||113|0
1608305630000|2020-12-18 15:33:50|113|112.95|113|112.9|113.05|112.95|112.85|112.75|27736
1608305640000|2020-12-18 15:34:00|112.95|112.95|112.95|112.85|112.95|112.95|112.95|112.85|5352
1608305670000|2020-12-18 15:34:30||112.9||112.9||112.9||112.9|100
1608305690000|2020-12-18 15:34:50||112.85||112.85||112.85||112.85|1950
1608305700000|2020-12-18 15:35:00|112.9||112.9||112.9||112.9||500
1608305720000|2020-12-18 15:35:20|112.95|112.9|113.05|112.95|113.05|112.95|112.95|112.9|5876
1608305730000|2020-12-18 15:35:30|||||||||1900
1608305750000|2020-12-18 15:35:50|113|112.9|113|112.9|113.05|112.9|112.95|112.8|3972
1608305780000|2020-12-18 15:36:20|112.95|112.95|113|112.9|113|112.95|112.95|112.85|12778
1608305790000|2020-12-18 15:36:30|112.95|112.95|113|112.9|113|112.95|112.95|112.9|2983
1608305810000|2020-12-18 15:36:50|||||||||25000
1608305820000|2020-12-18 15:37:00|112.9|112.85|112.9|112.85|112.9|112.85|112.9|112.8|5988
1608305830000|2020-12-18 15:37:10|112.95||112.95||113||112.95||0
1608305840000|2020-12-18 15:37:20|112.9||112.9||112.9||112.9||84
1608305890000|2020-12-18 15:38:10|112.85|112.8|113|112.85|113|112.85|112.85|112.8|10100
1608305900000|2020-12-18 15:38:20||112.9||112.95||112.95||112.9|17
1608305920000|2020-12-18 15:38:40|113.05||113.05||113.05||113||3458
1608305930000|2020-12-18 15:38:50|113|113|113.05|112.95|113.05|113|113|112.95|1446
1608305940000|2020-12-18 15:39:00|113|112.9|113|112.9|113|112.9|112.95|112.9|2773
1608305950000|2020-12-18 15:39:10|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|6456
1608305960000|2020-12-18 15:39:20|112.85|112.75|112.95|112.85|112.95|112.85|112.85|112.75|11586
1608305970000|2020-12-18 15:39:30|||||||||2022
1608305980000|2020-12-18 15:39:40||112.9||112.85||112.9||112.85|400
1608305990000|2020-12-18 15:39:50|113|112.9|113|112.9|113.05|112.9|113|112.9|1570
1608306000000|2020-12-18 15:40:00|112.95|112.85|113.05|112.95|113.05|112.95|112.95|112.85|7792
1608306010000|2020-12-18 15:40:10|||||||||1204
1608306020000|2020-12-18 15:40:20||113||112.95||113||112.95|917
1608306030000|2020-12-18 15:40:30|||||||||636
1608306040000|2020-12-18 15:40:40|||||||||895
1608306060000|2020-12-18 15:41:00|||||||||5000
1608306070000|2020-12-18 15:41:10|113|113|113|112.95|113|113|113|112.95|1526
1608306080000|2020-12-18 15:41:20|113.05|113|113.05|112.95|113.05|113|113.05|112.95|300
1608306090000|2020-12-18 15:41:30||113||113||113||113|0
1608306100000|2020-12-18 15:41:40|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113|5811
1608306110000|2020-12-18 15:41:50|113.15||113.15||113.15||113.15||2145
1608306130000|2020-12-18 15:42:10||113.1||113.1||113.1||113.05|3302
1608306140000|2020-12-18 15:42:20|113.2|113.15|113.25|113.15|113.25|113.15|113.2|113.15|2936
1608306160000|2020-12-18 15:42:40||113.2||113.15||113.2||113.15|1432
1608306170000|2020-12-18 15:42:50|113.2|113.1|113.25|113.1|113.25|113.1|113.15|113.05|13914
1608306180000|2020-12-18 15:43:00||113.2||113.2||113.2||113.2|0
1608306190000|2020-12-18 15:43:10|113.3|113.25|113.3|113.2|113.3|113.25|113.25|113.2|1180
1608306200000|2020-12-18 15:43:20|113.35|113.25|113.35|113.2|113.35|113.25|113.25|113.2|9709
1608306210000|2020-12-18 15:43:30||113.25||113.25||113.25||113.25|0
1608306220000|2020-12-18 15:43:40|113.4|113.3|113.45|113.35|113.45|113.4|113.4|113.3|35197
1608306230000|2020-12-18 15:43:50|113.5|113.3|113.45|113.4|113.5|113.45|113.45|113.3|7121
1608306240000|2020-12-18 15:44:00|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.4|7690
1608306250000|2020-12-18 15:44:10|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|5172
1608306260000|2020-12-18 15:44:20|113.45||113.5||113.5||113.45||1692
1608306270000|2020-12-18 15:44:30|113.45|113.45|113.4|113.3|113.5|113.45|113.4|113.25|284605
1608306280000|2020-12-18 15:44:40|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|7550
1608306290000|2020-12-18 15:44:50|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.2|14731
1608306300000|2020-12-18 15:45:00|113.3|113.3|113.35|113.25|113.35|113.3|113.3|113.25|3967
1608306310000|2020-12-18 15:45:10||113.3||113.25||113.3||113.25|2822
1608306320000|2020-12-18 15:45:20|||||||||53
1608306330000|2020-12-18 15:45:30|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|36517
1608306340000|2020-12-18 15:45:40||113.2||113.15||113.2||113.15|3569
1608306350000|2020-12-18 15:45:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|0
1608306360000|2020-12-18 15:46:00|113.25|113.15|113.45|113.35|113.45|113.4|113.25|113.15|70543
1608306370000|2020-12-18 15:46:10|113.4||113.45||113.45||113.4||0
1608306380000|2020-12-18 15:46:20||113.4||113.35||113.4||113.35|2418
1608306390000|2020-12-18 15:46:30||113.4||113.4||113.4||113.4|0
1608306410000|2020-12-18 15:46:50|113.5||113.5||113.5||113.5||9594
1608306420000|2020-12-18 15:47:00|113.45||113.5||113.5||113.45||89
1608306450000|2020-12-18 15:47:30|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|27802
1608306480000|2020-12-18 15:48:00|113.35|113.3|113.25|113.15|113.45|113.4|113.25|113.1|206929
1608306490000|2020-12-18 15:48:10|||||||||77
1608306500000|2020-12-18 15:48:20|||||||||175
1608306520000|2020-12-18 15:48:40|113.3|113.2|113.3|113.15|113.3|113.25|113.25|113.15|4806
1608306530000|2020-12-18 15:48:50||113.2||113.15||113.2||113.15|1
1608306540000|2020-12-18 15:49:00|113.25|113.2|113.25|113.2|113.3|113.2|113.25|113.2|786
1608306550000|2020-12-18 15:49:10|113.3||113.3||113.3||113.3||6104
1608306560000|2020-12-18 15:49:20|113.35|113.25|113.35|113.3|113.4|113.3|113.3|113.2|12040
1608306570000|2020-12-18 15:49:30|113.4||113.4||113.4||113.4||16
1608306580000|2020-12-18 15:49:40|113.35|113.35|113.4|113.3|113.4|113.35|113.35|113.3|5000
1608306590000|2020-12-18 15:49:50||113.35||113.3||113.35||113.3|7058
1608306600000|2020-12-18 15:50:00|||||||||428
1608306610000|2020-12-18 15:50:10|113.35|113.35|113.35|113.25|113.35|113.35|113.3|113.25|8708
1608306620000|2020-12-18 15:50:20||113.3||113.3||113.3||113.3|211
1608306630000|2020-12-18 15:50:30|113.3|113.25|113.25|113.15|113.3|113.25|113.25|113.15|47136
1608306640000|2020-12-18 15:50:40||113.2||113.2||113.2||113.2|253
1608306650000|2020-12-18 15:50:50|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|3361
1608306660000|2020-12-18 15:51:00|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|4181
1608306670000|2020-12-18 15:51:10|113.25||113.25||113.25||113.25||483
1608306680000|2020-12-18 15:51:20|||||||||4386
1608306700000|2020-12-18 15:51:40|||||||||3957
1608306720000|2020-12-18 15:52:00|113.3|113.25|113.3|113.25|113.35|113.25|113.25|113.25|13898
1608306760000|2020-12-18 15:52:40|113.25|113.2|113.3|113.2|113.3|113.2|113.25|113.2|2865
1608306770000|2020-12-18 15:52:50||113.25||113.25||113.25||113.2|9174
1608306780000|2020-12-18 15:53:00|113.35||113.35||113.35||113.3||3156
1608306790000|2020-12-18 15:53:10|113.3||113.3||113.3||113.3||8002
1608306800000|2020-12-18 15:53:20|||||||||1652
1608306820000|2020-12-18 15:53:40|113.35|113.3|113.35|113.3|113.35|113.3|113.35|113.3|2186
1608306830000|2020-12-18 15:53:50|||||||||5000
1608306850000|2020-12-18 15:54:10|113.4|113.35|113.4|113.3|113.45|113.35|113.4|113.3|4282
1608306860000|2020-12-18 15:54:20|113.45|113.35|113.45|113.35|113.45|113.35|113.45|113.3|8801
1608306870000|2020-12-18 15:54:30|113.4|113.3|113.35|113.25|113.4|113.35|113.3|113.25|19988
1608306880000|2020-12-18 15:54:40|||||||||191
1608306890000|2020-12-18 15:54:50|113.3|113.2|113.3|113.2|113.3|113.25|113.25|113.2|11465
1608306900000|2020-12-18 15:55:00||113.25||113.25||113.25||113.25|3134
1608306910000|2020-12-18 15:55:10||113.2||113.2||113.25||113.2|1333
1608306920000|2020-12-18 15:55:20||113.25||113.25||113.25||113.25|3486
1608306950000|2020-12-18 15:55:50|||||||||8777
1608306960000|2020-12-18 15:56:00|113.35||113.35||113.35||113.35||7178
1608306970000|2020-12-18 15:56:10||113.3||113.3||113.3||113.3|0
1608306980000|2020-12-18 15:56:20|113.3|113.25|113.3|113.2|113.35|113.25|113.3|113.2|9794
1608306990000|2020-12-18 15:56:30|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|4253
1608307000000|2020-12-18 15:56:40||113.3||113.3||113.3||113.3|89
1608307010000|2020-12-18 15:56:50|113.4|113.35|113.4|113.35|113.4|113.35|113.4|113.35|3061
1608307020000|2020-12-18 15:57:00|||||||||3000
1608307040000|2020-12-18 15:57:20|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.35|24968
1608307050000|2020-12-18 15:57:30|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|23573
1608307060000|2020-12-18 15:57:40|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|10000
1608307070000|2020-12-18 15:57:50|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.5|17644
1608307080000|2020-12-18 15:58:00|||||||||3299
1608307090000|2020-12-18 15:58:10|113.7||113.7||113.7||113.7||613
1608307100000|2020-12-18 15:58:20||113.65||113.65||113.65||113.65|3
1608307110000|2020-12-18 15:58:30|113.75|113.75|113.8|113.7|113.8|113.75|113.75|113.65|102499
1608307120000|2020-12-18 15:58:40|||||||||6278
1608307140000|2020-12-18 15:59:00|113.75|113.65|113.8|113.7|113.8|113.7|113.7|113.65|21935
1608307150000|2020-12-18 15:59:10|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|2111
1608307170000|2020-12-18 15:59:30|113.75|113.65|113.8|113.7|113.8|113.7|113.75|113.65|4695
1608307190000|2020-12-18 15:59:50|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.75|3102
1608307210000|2020-12-18 16:00:10|113.75|113.7|113.8|113.7|113.8|113.75|113.75|113.7|13199
1608307220000|2020-12-18 16:00:20|113.75|113.75|113.75|113.7|113.75|113.75|113.75|113.7|11021
1608307230000|2020-12-18 16:00:30|113.8||113.8||113.8||113.8||17481
1608307240000|2020-12-18 16:00:40|||||||||18000
1608307250000|2020-12-18 16:00:50|||||||||6561
1608307270000|2020-12-18 16:01:10|||||||||551
1608307280000|2020-12-18 16:01:20|||||||||1000
1608307290000|2020-12-18 16:01:30|113.75|113.75|113.75|113.7|113.8|113.75|113.75|113.65|23855
1608307300000|2020-12-18 16:01:40|113.7|113.65|113.6|113.55|113.7|113.65|113.6|113.55|35936
1608307310000|2020-12-18 16:01:50|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.6|5314
1608307320000|2020-12-18 16:02:00|113.65|113.55|113.6|113.45|113.65|113.6|113.55|113.45|37895
1608307340000|2020-12-18 16:02:20||113.5||113.45||113.5||113.45|3907
1608307350000|2020-12-18 16:02:30||113.5||113.5||113.5||113.5|0
1608307360000|2020-12-18 16:02:40|113.55|113.45|113.5|113.35|113.55|113.45|113.5|113.35|12378
1608307370000|2020-12-18 16:02:50|113.45|113.4|113.5|113.45|113.5|113.45|113.4|113.4|2156
1608307390000|2020-12-18 16:03:10|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|5395
1608307400000|2020-12-18 16:03:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|52
1608307420000|2020-12-18 16:03:40||113.35||113.35||113.35||113.35|0
1608307430000|2020-12-18 16:03:50|113.45|113.4|113.5|113.4|113.5|113.45|113.45|113.35|5842
1608307440000|2020-12-18 16:04:00||113.45||113.45||113.45||113.45|9000
1608307470000|2020-12-18 16:04:30|113.45|113.4|113.45|113.35|113.5|113.4|113.4|113.3|19073
1608307480000|2020-12-18 16:04:40||113.4||113.4||113.4||113.4|0
1608307490000|2020-12-18 16:04:50|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|14784
1608307500000|2020-12-18 16:05:00|113.5|113.5|113.55|113.45|113.55|113.5|113.5|113.45|4983
1608307520000|2020-12-18 16:05:20|||||||||7701
1608307540000|2020-12-18 16:05:40||113.5||113.5||113.5||113.45|20
1608307550000|2020-12-18 16:05:50|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|9972
1608307560000|2020-12-18 16:06:00|113.6|113.5|113.6|113.5|113.65|113.5|113.6|113.5|8796
1608307580000|2020-12-18 16:06:20|||||||||14955
1608307590000|2020-12-18 16:06:30|||||||||868
1608307600000|2020-12-18 16:06:40|113.65|113.55|113.65|113.6|113.65|113.6|113.65|113.55|2387
1608307610000|2020-12-18 16:06:50|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|7258
1608307620000|2020-12-18 16:07:00|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|15944
1608307630000|2020-12-18 16:07:10||113.55||113.5||113.55||113.5|1345
1608307640000|2020-12-18 16:07:20|113.55|113.45|113.5|113.45|113.55|113.45|113.45|113.35|5199
1608307650000|2020-12-18 16:07:30|||||||||8505
1608307670000|2020-12-18 16:07:50|113.45|113.4|113.45|113.35|113.5|113.4|113.45|113.35|6079
1608307680000|2020-12-18 16:08:00|113.4|113.3|113.55|113.45|113.55|113.45|113.4|113.3|27563
1608307690000|2020-12-18 16:08:10|113.6|113.5|113.6|113.55|113.6|113.55|113.6|113.5|67
1608307700000|2020-12-18 16:08:20|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.6|4671
1608307710000|2020-12-18 16:08:30|113.6|113.55|113.65|113.55|113.65|113.6|113.6|113.55|9298
1608307720000|2020-12-18 16:08:40||113.6||113.6||113.6||113.6|0
1608307730000|2020-12-18 16:08:50|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|2379
1608307740000|2020-12-18 16:09:00||113.6||113.6||113.6||113.6|5130
1608307750000|2020-12-18 16:09:10|113.7||113.7||113.7||113.7||8515
1608307760000|2020-12-18 16:09:20|||||||||4000
1608307770000|2020-12-18 16:09:30||113.65||113.65||113.65||113.65|58
1608307790000|2020-12-18 16:09:50|||||||||5154
1608307820000|2020-12-18 16:10:20|113.65|113.6|113.7|113.6|113.7|113.65|113.65|113.55|20223
1608307840000|2020-12-18 16:10:40||113.65||113.65||113.65||113.65|0
1608307860000|2020-12-18 16:11:00|113.65|113.6|113.65|113.6|113.7|113.6|113.6|113.55|15302
1608307880000|2020-12-18 16:11:20|113.6|113.55|113.65|113.6|113.65|113.6|113.6|113.5|4975
1608307890000|2020-12-18 16:11:30|||||||||203
1608307900000|2020-12-18 16:11:40|113.7||113.75||113.75||113.7||31756
1608307910000|2020-12-18 16:11:50|113.7|113.65|113.7|113.65|113.75|113.65|113.7|113.65|454
1608307920000|2020-12-18 16:12:00|||||||||30876
1608307930000|2020-12-18 16:12:10|113.65|113.6|113.65|113.55|113.7|113.6|113.65|113.5|5159
1608307940000|2020-12-18 16:12:20||113.5||113.6||113.6||113.5|4902
1608307950000|2020-12-18 16:12:30|113.6|113.55|113.5|113.45|113.6|113.55|113.5|113.45|8163
1608307960000|2020-12-18 16:12:40|||||||||660
1608307970000|2020-12-18 16:12:50|||||||||2500
1608307980000|2020-12-18 16:13:00|113.55|113.5|113.6|113.5|113.6|113.55|113.55|113.45|7955
1608308000000|2020-12-18 16:13:20|113.55|113.45|113.6|113.5|113.6|113.55|113.5|113.45|92291
1608308010000|2020-12-18 16:13:30||113.55||113.55||113.55||113.55|0
1608308020000|2020-12-18 16:13:40|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|16238
1608308040000|2020-12-18 16:14:00|113.55|113.5|113.6|113.5|113.6|113.55|113.5|113.45|53173
1608308050000|2020-12-18 16:14:10|113.55|113.55|113.6|113.5|113.6|113.55|113.55|113.45|34509
1608308060000|2020-12-18 16:14:20|||||||||5296
1608308080000|2020-12-18 16:14:40||113.55||113.5||113.55||113.5|130
1608308100000|2020-12-18 16:15:00|||||||||78
1608308110000|2020-12-18 16:15:10||113.55||113.55||113.55||113.55|44
1608308120000|2020-12-18 16:15:20|||||||||366
1608308130000|2020-12-18 16:15:30|113.55|113.5|113.55|113.5|113.6|113.55|113.55|113.5|17348
1608308160000|2020-12-18 16:16:00|113.5|113.45|113.5|113.45|113.55|113.5|113.45|113.4|61176
1608308170000|2020-12-18 16:16:10|113.45|113.4|113.5|113.45|113.5|113.45|113.45|113.4|9378
1608308180000|2020-12-18 16:16:20|||||||||1000
1608308190000|2020-12-18 16:16:30|113.45|113.4|113.5|113.4|113.5|113.45|113.4|113.35|30223
1608308200000|2020-12-18 16:16:40|||||||||4332
1608308210000|2020-12-18 16:16:50|113.55|113.45|113.5|113.45|113.55|113.5|113.5|113.4|19810
1608308220000|2020-12-18 16:17:00|113.55|113.5|113.55|113.45|113.55|113.5|113.55|113.45|5953
1608308240000|2020-12-18 16:17:20|||||||||6256
1608308260000|2020-12-18 16:17:40|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|10436
1608308270000|2020-12-18 16:17:50|113.65|113.55|113.6|113.55|113.65|113.6|113.6|113.55|104426
1608308280000|2020-12-18 16:18:00|113.65|113.65|113.7|113.65|113.7|113.65|113.65|113.55|60764
1608308290000|2020-12-18 16:18:10|113.75|113.7|113.8|113.7|113.8|113.7|113.7|113.65|27872
1608308300000|2020-12-18 16:18:20|113.75|113.75|113.8|113.7|113.8|113.75|113.75|113.7|15914
1608308310000|2020-12-18 16:18:30|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|8784
1608308320000|2020-12-18 16:18:40|||||||||5000
1608308330000|2020-12-18 16:18:50|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.8|2982
1608308340000|2020-12-18 16:19:00||113.85||113.85||113.85||113.85|396
1608308350000|2020-12-18 16:19:10|113.95|113.9|113.9|113.8|113.95|113.9|113.9|113.8|18663
1608308360000|2020-12-18 16:19:20||113.85||113.85||113.85||113.8|1746
1608308370000|2020-12-18 16:19:30|||||||||1301
1608308380000|2020-12-18 16:19:40|||||||||12373
1608308390000|2020-12-18 16:19:50|113.85|113.8|113.9|113.85|113.9|113.85|113.85|113.8|8603
1608308400000|2020-12-18 16:20:00|113.95||113.95||113.95||113.9||4654
1608308410000|2020-12-18 16:20:10|113.9|113.8|113.95|113.85|113.95|113.9|113.9|113.8|19704
1608308420000|2020-12-18 16:20:20||113.9||113.9||113.9||113.9|436
1608308430000|2020-12-18 16:20:30|114|113.95|114|113.95|114|113.95|113.95|113.85|22864
1608308440000|2020-12-18 16:20:40|114.05|114|114.1|114.05|114.1|114.05|114.05|113.95|44869
1608308450000|2020-12-18 16:20:50|114.15|114.1|114.2|114.1|114.2|114.15|114.1|114.05|12708
1608308470000|2020-12-18 16:21:10|114.15|114.05|114.25|114.15|114.25|114.15|114.15|114.05|26850
1608308480000|2020-12-18 16:21:20|114.3|114.2|114.3|114.15|114.3|114.25|114.2|114.15|44489
1608308490000|2020-12-18 16:21:30|114.35|114.2|114.25|114.2|114.35|114.3|114.25|114.2|57516
1608308500000|2020-12-18 16:21:40|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|55283
1608308510000|2020-12-18 16:21:50|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|5228
1608308520000|2020-12-18 16:22:00|114.35|114.3|114.35|114.25|114.4|114.3|114.3|114.25|7337
1608308530000|2020-12-18 16:22:10|114.2|114.2|114.35|114.25|114.35|114.25|114.2|114.15|80432
1608308540000|2020-12-18 16:22:20|||||||||2030
1608308550000|2020-12-18 16:22:30|114.4|114.3|114.5|114.45|114.5|114.45|114.4|114.3|48607
1608308560000|2020-12-18 16:22:40|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|26294
1608308570000|2020-12-18 16:22:50|114.55|114.55|114.55|114.5|114.55|114.55|114.55|114.45|116953
1608308580000|2020-12-18 16:23:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|36053
1608308590000|2020-12-18 16:23:10|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.45|13968
1608308600000|2020-12-18 16:23:20|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|5539
1608308610000|2020-12-18 16:23:30|114.55|114.45|114.5|114.45|114.55|114.45|114.5|114.4|75105
1608308620000|2020-12-18 16:23:40|114.55|114.5|114.6|114.55|114.6|114.55|114.55|114.5|52305
1608308630000|2020-12-18 16:23:50|114.65|114.6|114.65|114.6|114.65|114.6|114.6|114.55|19379
1608308640000|2020-12-18 16:24:00|114.7|114.55|114.65|114.6|114.7|114.6|114.6|114.55|42385
1608308650000|2020-12-18 16:24:10|||||||||450
1608308660000|2020-12-18 16:24:20|114.6|114.55|114.6|114.55|114.6|114.55|114.55|114.45|40076
1608308670000|2020-12-18 16:24:30|114.65|114.6|114.65|114.6|114.65|114.6|114.6|114.6|21547
1608308680000|2020-12-18 16:24:40|114.7||114.7||114.7||114.7||24271
1608308690000|2020-12-18 16:24:50|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.5|21152
1608308700000|2020-12-18 16:25:00|||||||||1000
1608308710000|2020-12-18 16:25:10|114.6|114.5|114.6|114.55|114.65|114.55|114.6|114.5|25791
1608308720000|2020-12-18 16:25:20|114.55|114.5|114.6|114.55|114.6|114.55|114.55|114.45|9687
1608308730000|2020-12-18 16:25:30|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|7353
1608308740000|2020-12-18 16:25:40|||||||||293
1608308750000|2020-12-18 16:25:50|||||||||2598
1608308760000|2020-12-18 16:26:00|||||||||17048
1608308770000|2020-12-18 16:26:10|||||||||19100
1608308780000|2020-12-18 16:26:20|||||||||573
1608308790000|2020-12-18 16:26:30|114.6||114.6||114.6||114.6||48985
1608308800000|2020-12-18 16:26:40|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|18584
1608308810000|2020-12-18 16:26:50|||||||||18761
1608308820000|2020-12-18 16:27:00|||||||||17481
1608308830000|2020-12-18 16:27:10|||||||||7033
1608308840000|2020-12-18 16:27:20|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.5|16607
1608308850000|2020-12-18 16:27:30|||||||||5917
1608308860000|2020-12-18 16:27:40||114.5||114.55||114.55||114.5|26102
1608308870000|2020-12-18 16:27:50|114.65||114.65||114.65||114.65||20224
1608308880000|2020-12-18 16:28:00|114.6|114.5|114.5|114.45|114.6|114.5|114.5|114.45|55393
1608308890000|2020-12-18 16:28:10||114.4||114.45||114.45||114.4|13089
1608308900000|2020-12-18 16:28:20|114.55|114.4|114.45|114.4|114.55|114.45|114.45|114.35|42508
1608308910000|2020-12-18 16:28:30|114.5||114.5||114.5||114.5||2636
1608308920000|2020-12-18 16:28:40|||||||||27599
1608308930000|2020-12-18 16:28:50||114.45||114.45||114.45||114.4|3086
1608308940000|2020-12-18 16:29:00|114.45|114.4|114.45|114.35|114.5|114.45|114.4|114.3|25454
1608308950000|2020-12-18 16:29:10|||||||||65
1608308960000|2020-12-18 16:29:20|114.4|114.3|114.3|114.25|114.4|114.3|114.25|114.15|55154
1608308970000|2020-12-18 16:29:30||114.2||114.2||114.2||114.15|4578
1608308980000|2020-12-18 16:29:40|114.25|114.15|114.3|114.15|114.3|114.15|114.2|114.1|8356
1608308990000|2020-12-18 16:29:50|114.35|114.2|114.35|114.25|114.4|114.3|114.35|114.2|54952
1608537900000|2020-12-21 08:05:00|103.15|102.4|100.55|100.2|103.15|102.45|100.5|100.2|396604
1608537910000|2020-12-21 08:05:10|100.6|100.25|97.48|97.04|101|100.5|97.48|97|1322007
1608537920000|2020-12-21 08:05:20|97.46|97.06|97.44|97.04|97.94|97.18|96.78|96.5|574162
1608537930000|2020-12-21 08:05:30|97.42|97.02|97.3|96.88|97.46|97.12|96.9|96.5|237136
1608537940000|2020-12-21 08:05:40|97.26|96.86|96.5|96.02|97.3|96.86|96.5|96.02|154378
1608537950000|2020-12-21 08:05:50|96.46|96.04|95.64|95.32|96.46|96.14|95.64|95.32|278908
1608537960000|2020-12-21 08:06:00|95.72|95.3|95.7|95.26|96|95.54|95.34|95.1|345779
1608537970000|2020-12-21 08:06:10|95.68|95.28|95.96|95.56|96.5|96.12|95.68|95.24|272255
1608537980000|2020-12-21 08:06:20|95.94|95.62|95.8|95.56|96.08|95.8|95.52|95.32|340180
1608537990000|2020-12-21 08:06:30|95.78|95.48|95.88|95.54|96.06|95.72|95.74|95.46|301974
1608538000000|2020-12-21 08:06:40|95.86|95.56|96.9|96.46|96.9|96.56|95.8|95.5|136015
1608538010000|2020-12-21 08:06:50|96.88|96.38|96.46|96.02|96.88|96.38|96.1|95.92|325036
1608538020000|2020-12-21 08:07:00|96.44|96|97.42|96.84|97.64|97|96.28|96|116808
1608538030000|2020-12-21 08:07:10|97.4|96.82|96.9|96.5|97.96|97.54|96.84|96.5|272112
1608538040000|2020-12-21 08:07:20|96.92|96.54|97.68|97.24|97.74|97.34|96.92|96.54|245807
1608538050000|2020-12-21 08:07:30|97.48|97.26|97.62|97.18|97.66|97.34|97.48|97.1|210910
1608538060000|2020-12-21 08:07:40|97.6|97.22|97.48|97.14|97.6|97.26|97.3|97|106060
1608538070000|2020-12-21 08:07:50|97.38|97.38|97.64|97.34|97.74|97.38|97.32|97|223882
1608538080000|2020-12-21 08:08:00|97.7|97.64|97.82|97.56|97.96|97.64|97.62|97.28|229468
1608538090000|2020-12-21 08:08:10|97.8|97.54|97.88|97.58|97.92|97.8|97.8|97.52|91147
1608538100000|2020-12-21 08:08:20|97.9|97.6|98.64|98.38|98.94|98.38|97.88|97.6|122233
1608538110000|2020-12-21 08:08:30|98.6|98.36|98.1|97.82|98.94|98.6|97.7|97.56|679409
1608538120000|2020-12-21 08:08:40|98.14|98|99.46|98.94|99.66|98.94|98.12|98|166435
1608538130000|2020-12-21 08:08:50|99.52|98.98|98.8|98.5|99.7|99.64|98.76|98.44|230400
1608538140000|2020-12-21 08:09:00|98.88|98.52|99.62|99.3|99.92|99.44|98.88|98.52|246127
1608538150000|2020-12-21 08:09:10|99.64|99.36|99.98|99.7|100|99.7|99.62|99.3|129853
1608538160000|2020-12-21 08:09:20|99.96|99.74|100.1|99.7|100.1|99.82|99.74|99.46|151661
1608538170000|2020-12-21 08:09:30|100.05|99.68|100.25|99.96|100.35|100|99.92|99.56|113392
1608538180000|2020-12-21 08:09:40|100.15|99.94|100.65|100.35|101|100.45|100|99.6|165853
1608538190000|2020-12-21 08:09:50|100.6|100.6|100.6|100.25|100.65|100.6|100|99.98|243714
1608538200000|2020-12-21 08:10:00|100.65|100.3|100.85|100.6|101|100.65|100.6|100.2|135129
1608538210000|2020-12-21 08:10:10|100.9|100.65|101.55|101.35|101.7|101.35|100.6|100.25|214480
1608538220000|2020-12-21 08:10:20|101.8|101.4|102.65|101.95|102.65|101.95|101.75|101.4|90603
1608538230000|2020-12-21 08:10:30|102.6|102|102.45|102.15|102.7|102.6|102.45|102|118859
1608538240000|2020-12-21 08:10:40|102.6|102.2|102.9|102.7|103|102.7|102.55|102.2|222027
1608538250000|2020-12-21 08:10:50|102.95|102.75|103.65|103.35|103.85|103.5|102.95|102.75|185551
1608538260000|2020-12-21 08:11:00|103.7|103.4|104|103.8|104.05|103.85|103.7|103.4|232100
1608538270000|2020-12-21 08:11:10|103.95|103.7|103.15|102.8|104|103.95|103.15|102.8|88467
1608538280000|2020-12-21 08:11:20|103|102.7|103.7|103.2|103.75|103.2|102.75|102.4|126804
1608538290000|2020-12-21 08:11:30|103.8|103.25|103.7|103.35|103.8|103.4|103.5|103.25|59163
1608538300000|2020-12-21 08:11:40|103.65|103.4|103.9|103.5|104|103.5|103.65|103.4|57440
1608538310000|2020-12-21 08:11:50|103.95|103.55|104|103.8|104.25|103.8|103.95|103.5|142541
1608538320000|2020-12-21 08:12:00|104.2|103.75|104|103.65|104.25|103.8|103.95|103.4|248059
1608538330000|2020-12-21 08:12:10|104.2|103.7|104|103.75|104.3|103.85|103.85|103.6|138858
1608538340000|2020-12-21 08:12:20|104.2|103.7|104|103.8|104.2|103.8|103.95|103.7|111878
1608538350000|2020-12-21 08:12:30|104.15|103.85|104|103.9|104.3|103.9|103.85|103.7|94542
1608538360000|2020-12-21 08:12:40|104.15|103.8|104|103.85|104.15|103.85|104|103.8|54412
1608538370000|2020-12-21 08:12:50|104.15|103.8|103.8|103.6|104.2|103.9|103.8|103.6|207748
1608538380000|2020-12-21 08:13:00|103.9|103.65|103.95|103.7|104|103.9|103.85|103.65|82419
1608538390000|2020-12-21 08:13:10|104|103.75|104.05|103.85|104.1|103.9|103.85|103.7|75226
1608538400000|2020-12-21 08:13:20|104.1|103.9|104.2|104|104.2|104.05|103.9|103.65|53446
1608538410000|2020-12-21 08:13:30|104.25|104.05|104.2|104.1|104.25|104.15|104.05|103.9|273450
1608538420000|2020-12-21 08:13:40|104.25|104.05|104.35|104.15|104.35|104.15|104.1|104|74772
1608538430000|2020-12-21 08:13:50|104.3|104.1|104.35|104.15|104.4|104.35|104.3|104.1|43685
1608538440000|2020-12-21 08:14:00|104.3|104.1|104.4|104.2|104.4|104.35|104.3|104.1|49492
1608538450000|2020-12-21 08:14:10|104.35|104.15|104.35|104.2|104.4|104.35|104.3|104.15|55174
1608538460000|2020-12-21 08:14:20|104.3|104.15|104.35|104.1|104.45|104.4|104.3|104.1|61352
1608538470000|2020-12-21 08:14:30|104.45|104.2|104.3|104.15|104.45|104.25|104.25|104.15|39419
1608538480000|2020-12-21 08:14:40|104.45|104.2|104.3|104.15|104.45|104.2|104.2|104.1|81703
1608538490000|2020-12-21 08:14:50|104.45|104.2|104.3|104.2|104.45|104.25|104.2|104.1|134817
1608538500000|2020-12-21 08:15:00|104.35|104.25|105|104.65|105|104.65|104.25|104.15|174482
1608538510000|2020-12-21 08:15:10|104.95|104.7|105.1|104.95|105.15|105|104.9|104.7|148873
1608538520000|2020-12-21 08:15:20|105.15|105|105.5|105.3|105.65|105.6|105.15|105|100443
1608538530000|2020-12-21 08:15:30|105.65|105.4|105.6|105.4|105.65|105.4|105.6|105.3|43574
1608538540000|2020-12-21 08:15:40|105.4|105.3|105.4|105.15|105.45|105.3|105.15|105|58590
1608538550000|2020-12-21 08:15:50|105.45|105.2|106|105.6|106|105.6|105.45|105.2|133567
1608538560000|2020-12-21 08:16:00|106.15|105.65|106.15|105.8|106.25|106.15|106.15|105.65|54517
1608538570000|2020-12-21 08:16:10|106.25|105.85|106.7|106.25|106.75|106.6|106.25|105.85|83020
1608538580000|2020-12-21 08:16:20|106.75|106.75|106.8|106.45|106.8|106.75|106.75|106.25|91158
1608538590000|2020-12-21 08:16:30|106.75|106.4|106.9|106.55|106.9|106.55|106.75|106.3|45386
1608538600000|2020-12-21 08:16:40|106.95|106.75|106.95|106.65|106.95|106.8|106.8|106.55|69757
1608538610000|2020-12-21 08:16:50|106.9|106.6|105.85|105.5|106.9|106.6|105.85|105.35|54142
1608538620000|2020-12-21 08:17:00|105.6|105.4|106.45|106.05|106.5|106.05|105.6|105.4|90636
1608538630000|2020-12-21 08:17:10|106.5|106.1|106.7|106.2|106.75|106.6|106.5|106.1|126208
1608538640000|2020-12-21 08:17:20|106.65|106.25|106.35|105.9|106.65|106.25|106.05|105.55|92471
1608538650000|2020-12-21 08:17:30|106.4|105.95|106.45|106|106.5|106|106.4|105.95|66788
1608538660000|2020-12-21 08:17:40|106.5|106.05|106.4|106|106.5|106.45|106.35|105.95|57282
1608538670000|2020-12-21 08:17:50|106.35||106.15||106.35||106.15||93856
1608538680000|2020-12-21 08:18:00|105.85|105.85|105.95|105.55|106|105.85|105.7|105.3|67136
1608538690000|2020-12-21 08:18:10|105.9|105.5|105.65|105.3|105.9|105.5|105.65|105.3|42409
1608538700000|2020-12-21 08:18:20|105.2|105.2|104.85|104.4|105.65|105.2|104.85|104.35|109246
1608538710000|2020-12-21 08:18:30|104.8|104.35|103.95|103.5|104.8|104.35|103.95|103.5|143526
1608538720000|2020-12-21 08:18:40|103.9|103.4|103.5|103.1|103.9|103.4|103.05|102.6|85520
1608538730000|2020-12-21 08:18:50|103.55|103.15|104|103.55|104.25|103.7|103.55|103.15|91608
1608538740000|2020-12-21 08:19:00|104.05|103.6|103.7|103.25|104.1|103.8|103.7|103.25|41839
1608538750000|2020-12-21 08:19:10|103.65|103.15|103.9|103.4|103.9|103.4|103.5|103.15|103260
1608538760000|2020-12-21 08:19:20|103.95|103.45|104.1|103.7|104.1|103.7|103.95|103.45|279708
1608538770000|2020-12-21 08:19:30|103.95|103.75|103.75|103.4|104.2|103.9|103.75|103.4|117141
1608538780000|2020-12-21 08:19:40|103.8|103.45|103.9|103.65|103.9|103.7|103.6|103.45|45640
1608538790000|2020-12-21 08:19:50|104|103.9|103.9|103.5|104.1|103.9|103.9|103.45|125638
1608538800000|2020-12-21 08:20:00|103.85|103.45|102.85|102.5|103.85|103.5|102.85|102.5|107055
1608538810000|2020-12-21 08:20:10|102.8|102.45|102.95|102.75|103|102.8|102.75|102.35|72386
1608538820000|2020-12-21 08:20:20|102.9|102.65|102.7|102.35|102.9|102.65|102.45|102.1|82529
1608538830000|2020-12-21 08:20:30|102.65|102.45|102.65|102.35|102.7|102.45|102.45|102.35|45239
1608538840000|2020-12-21 08:20:40|102.7|102.4|102.6|102.25|103.35|102.95|102.6|102.2|109909
1608538850000|2020-12-21 08:20:50|102.7|102.3|102.4|102|102.7|102.35|102.4|102|11842
1608538860000|2020-12-21 08:21:00|102.35|102.05|101.95|101.6|102.45|102.05|101.65|101.3|101281
1608538870000|2020-12-21 08:21:10|102|101.65|101.9|101.6|102.15|102|101.75|101.4|122547
1608538880000|2020-12-21 08:21:20|101.85|101.55|101.6|101.1|101.85|101.55|101.6|101.1|105264
1608538890000|2020-12-21 08:21:30||101.15||101.25||101.25||101.15|11502
1608538900000|2020-12-21 08:21:40|101.65|101.3|102.6|102.15|102.75|102.2|101.6|101.3|39678
1608538910000|2020-12-21 08:21:50|||||||||35059
1608538920000|2020-12-21 08:22:00|102.55|102.1|102.9|102.45|102.9|102.45|102.35|102.1|38637
1608538930000|2020-12-21 08:22:10|102.85||102.85||102.85||102.85||139188
1608538940000|2020-12-21 08:22:20|102.9|102.5|103.3|102.9|103.3|102.95|102.8|102.5|66400
1608538950000|2020-12-21 08:22:30|103.25|102.85|103.25|102.9|103.25|102.9|103.15|102.75|13048
1608538960000|2020-12-21 08:22:40|103.3|102.95|103.5|103.3|103.8|103.5|103.3|102.95|124978
1608538970000|2020-12-21 08:22:50|103.65|103.25|103.65|103.3|103.75|103.35|103.5|103.2|28614
1608538980000|2020-12-21 08:23:00|103.6|103.4|103.5|103.1|103.65|103.4|103.3|102.9|61856
1608538990000|2020-12-21 08:23:10|103.55|103.15|103.7|103.35|103.7|103.35|103.3|103.15|62698
1608539000000|2020-12-21 08:23:20|103.75|103.3|103.35|103.05|103.75|103.3|103.35|103.05|34923
1608539010000|2020-12-21 08:23:30|103.3|103|103.1|102.7|103.3|103|103|102.7|73082
1608539020000|2020-12-21 08:23:40|103.15|102.75|103.2|102.95|103.2|102.95|103.15|102.75|50531
1608539030000|2020-12-21 08:23:50|103.25|103|103.35|103|103.4|103.05|103.2|103|34207
1608539040000|2020-12-21 08:24:00|103.05|102.95|103.25|102.9|103.3|102.95|102.9|102.75|90330
1608539050000|2020-12-21 08:24:10||102.85||102.8||102.85||102.8|25913
1608539060000|2020-12-21 08:24:20|103|102.75|102.6|102.15|103|102.8|102.6|102.15|154697
1608539070000|2020-12-21 08:24:30|102.55|102.2|102.25|102|102.55|102.2|102|101.95|208973
1608539080000|2020-12-21 08:24:40|102.2|101.9|102.7|102.3|102.7|102.3|102.1|101.7|381677
1608539090000|2020-12-21 08:24:50|102.75|102.35|102.9|102.5|102.9|102.5|102.75|102.35|43510
1608539100000|2020-12-21 08:25:00|102.85|102.55|102.8|102.6|102.85|102.6|102.8|102.55|40707
1608539110000|2020-12-21 08:25:10|102.85|102.65|103.75|103.55|103.9|103.75|102.85|102.65|574906
1608539120000|2020-12-21 08:25:20|103.8|103.65|104.5|104.3|104.5|104.3|103.7|103.65|89935
1608539130000|2020-12-21 08:25:30|104.55|104.35|104.7|104.4|104.7|104.4|104.55|104.35|25981
1608539140000|2020-12-21 08:25:40|104.75|104.45|104.9|104.65|104.95|104.7|104.75|104.45|19340
1608539150000|2020-12-21 08:25:50|104.95|104.9|104.8|104.5|105.2|104.9|104.75|104.45|129485
1608539160000|2020-12-21 08:26:00|104.75|104.55|104.35|104|104.75|104.55|104.35|104|84687
1608539170000|2020-12-21 08:26:10|104.4|104.05|104.65|104.25|104.7|104.25|104.4|104.05|24905
1608539180000|2020-12-21 08:26:20|||||||||31633
1608539190000|2020-12-21 08:26:30|104.7|104.3|104.7|104.35|104.7|104.35|104.7|104.3|8327
1608539200000|2020-12-21 08:26:40||104.4||104.45||104.45||104.4|22496
1608539210000|2020-12-21 08:26:50|104.75|104.4|104.7|104.35|104.8|104.45|104.15|103.75|135561
1608539220000|2020-12-21 08:27:00|104.75|104.65|105.15|104.75|105.2|104.75|104.75|104.5|387481
1608539230000|2020-12-21 08:27:10|105.05|105|105.45|105.15|105.5|105.15|105.05|104.8|15729
1608539240000|2020-12-21 08:27:20|105.5|105.2|105.45|105.15|105.5|105.2|105.45|105.15|119829
1608539250000|2020-12-21 08:27:30|105.5|105.2|105.5|105.05|105.65|105.5|105.5|105|150335
1608539260000|2020-12-21 08:27:40|105.45|105.1|105.55|105.25|105.55|105.45|105.4|105.05|40450
1608539270000|2020-12-21 08:27:50|105.5|105.5|105.35|104.95|105.7|105.5|105.35|104.9|100512
1608539280000|2020-12-21 08:28:00|105.3|105|104.95|104.55|105.3|105|104.85|104.35|55485
1608539290000|2020-12-21 08:28:10|105|104.5|104.75|104.35|105|104.55|104.75|104.3|75315
1608539300000|2020-12-21 08:28:20|104.8|104.4|104.8|104.45|104.8|104.45|104.75|104.4|16839
1608539310000|2020-12-21 08:28:30|104.85|104.5|105|104.75|105|104.75|104.85|104.5|11900
1608539320000|2020-12-21 08:28:40|105.1|104.8|104.95|104.55|105.1|104.9|104.9|104.5|34761
1608539330000|2020-12-21 08:28:50|105|104.6|104.95|104.55|105|104.65|104.95|104.5|42510
1608539340000|2020-12-21 08:29:00|104.9|104.5|104.85|104.5|104.9|104.5|104.85|104.5|22389
1608539350000|2020-12-21 08:29:10|104.9|104.55|104.9|104.55|104.9|104.55|104.9|104.55|21489
1608539360000|2020-12-21 08:29:20|104.85|104.6|104.9|104.6|104.9|104.6|104.85|104.6|21041
1608539370000|2020-12-21 08:29:30|104.95|104.65|105.3|104.9|105.3|104.9|104.95|104.65|34062
1608539380000|2020-12-21 08:29:40|105.25|105.3|105.35|105.05|105.4|105.3|105.25|104.95|59239
1608539390000|2020-12-21 08:29:50|105.3|104.95|105.25|104.9|105.3|105.05|105.25|104.85|61284
1608539400000|2020-12-21 08:30:00|105.3|104.95|105.3|104.95|105.35|105.25|105.25|104.85|32782
1608539410000|2020-12-21 08:30:10|105||105||105||105||29150
1608539420000|2020-12-21 08:30:20|||||||||30138
1608539430000|2020-12-21 08:30:30|105.15|105|105.45|105.2|105.45|105.2|105.15|105|31714
1608539440000|2020-12-21 08:30:40|105.4|105.25|105.65|105.35|105.7|105.45|105.25|105.25|37128
1608539450000|2020-12-21 08:30:50|105.7|105.4|105.7|105.4|105.75|105.4|105.7|105.4|62025
1608539460000|2020-12-21 08:31:00|105.75|105.35|105.1|104.75|105.8|105.35|105.1|104.75|62574
1608539470000|2020-12-21 08:31:10|105.05|104.7|104.9|104.5|105.05|104.7|104.9|104.5|64905
1608539480000|2020-12-21 08:31:20||104.55||104.55||104.55||104.55|51377
1608539490000|2020-12-21 08:31:30|||||||||15267
1608539500000|2020-12-21 08:31:40|||||||||23388
1608539510000|2020-12-21 08:31:50|104.85|104.6|105.45|105.1|105.45|105.15|104.75|104.5|107872
1608539520000|2020-12-21 08:32:00|105.4|105.05|105.35|105.05|105.45|105.4|105.3|105.05|20129
1608539530000|2020-12-21 08:32:10|105.2|105.2|105.2|105.05|105.2|105.2|105.2|105.05|11651
1608539540000|2020-12-21 08:32:20|105.15|105|105.05|104.8|105.2|105|104.95|104.6|79846
1608539550000|2020-12-21 08:32:30|105.15||105||105.15||105||13034
1608539560000|2020-12-21 08:32:40|105.15|104.75|105|104.75|105.15|104.75|105|104.75|8179
1608539570000|2020-12-21 08:32:50|||||||||9780
1608539580000|2020-12-21 08:33:00|105.1|104.7|105.3|104.95|105.3|104.95|105.1|104.7|26355
1608539590000|2020-12-21 08:33:10|105.35|105|105.45|105.15|105.45|105.15|105.35|105|14190
1608539600000|2020-12-21 08:33:20|||||||||20825
1608539610000|2020-12-21 08:33:30|105.4|105.1|105.3|105.05|105.4|105.1|105.3|105.05|16429
1608539620000|2020-12-21 08:33:40|105.35|105.1|105.35|105.1|105.35|105.1|105.35|105.1|19455
1608539630000|2020-12-21 08:33:50|105.3|105.05|105.1|104.75|105.3|105.05|105.1|104.75|18429
1608539640000|2020-12-21 08:34:00|105.05|104.8|104.85|104.6|105.05|104.8|104.75|104.55|33607
1608539650000|2020-12-21 08:34:10|104.9|104.65|104.95|104.75|104.95|104.75|104.9|104.65|42213
1608539660000|2020-12-21 08:34:20|104.9|104.7|104.8|104.55|104.9|104.7|104.8|104.55|56766
1608539670000|2020-12-21 08:34:30|104.75|104.5|105|104.85|105|104.85|104.7|104.5|56813
1608539680000|2020-12-21 08:34:40|104.95|104.8|104.85|104.5|104.95|104.85|104.85|104.5|67931
1608539690000|2020-12-21 08:34:50||104.55||104.55||104.55||104.55|91403
1608539700000|2020-12-21 08:35:00|||||||||72396
1608539710000|2020-12-21 08:35:10|104.8|104.5|104.65|104.5|104.8|104.5|104.65|104.5|6109
1608539720000|2020-12-21 08:35:20|104.7|104.55|104.95|104.7|104.95|104.7|104.7|104.55|72180
1608539730000|2020-12-21 08:35:30|105|104.9|105|104.9|105|104.9|104.95|104.9|8022
1608539740000|2020-12-21 08:35:40|104.95|104.8|104.95|104.7|104.95|104.8|104.95|104.65|22469
1608539750000|2020-12-21 08:35:50|105||104.95||105||104.95||7291
1608539760000|2020-12-21 08:36:00|105|104.75|105.05|104.8|105.05|104.8|105|104.75|25031
1608539770000|2020-12-21 08:36:10|||||||||40961
1608539780000|2020-12-21 08:36:20|105.1|104.85|105.3|105.1|105.4|105.1|105.1|104.85|17815
1608539790000|2020-12-21 08:36:30|105.4|105.15|105.5|105.35|105.5|105.35|105.4|105.15|6078
1608539800000|2020-12-21 08:36:40|105.65|105.45|105.95|105.8|105.95|105.8|105.55|105.45|94834
1608539810000|2020-12-21 08:36:50|105.9|105.75|105.9|105.65|105.9|105.75|105.9|105.65|58700
1608539820000|2020-12-21 08:37:00|105.85|105.6|105.6|105.4|105.85|105.6|105.6|105.35|31175
1608539830000|2020-12-21 08:37:10|105.55|105.35|105.55|105.35|105.65|105.35|105.55|105.3|7962
1608539840000|2020-12-21 08:37:20|105.65|105.5|105.65|105.5|105.7|105.55|105.55|105.45|23299
1608539850000|2020-12-21 08:37:30|105.6|105.45|105.65|105.4|105.65|105.5|105.6|105.35|80507
1608539860000|2020-12-21 08:37:40|105.7||105.7||105.7||105.7||13855
1608539870000|2020-12-21 08:37:50|105.75|105.45|105.8|105.5|105.9|105.5|105.75|105.45|29958
1608539880000|2020-12-21 08:38:00|||||||||30694
1608539890000|2020-12-21 08:38:10|105.85|105.55|105.85|105.6|105.9|105.7|105.8|105.55|25876
1608539900000|2020-12-21 08:38:20||105.5||105.5||105.55||105.5|36831
1608539910000|2020-12-21 08:38:30|105.8|105.45|105.65|105.4|105.8|105.45|105.65|105.4|37874
1608539920000|2020-12-21 08:38:40|105.75|105.45|105.75|105.45|105.75|105.45|105.75|105.45|49570
1608539930000|2020-12-21 08:38:50|105.7|105.4|105.85|105.6|105.85|105.7|105.5|105.3|322627
1608539940000|2020-12-21 08:39:00|105.9|105.65|105.9|105.6|105.95|105.9|105.85|105.6|70846
1608539950000|2020-12-21 08:39:10|105.85||105.8||105.85||105.8||11976
1608539960000|2020-12-21 08:39:20|||||||||4762
1608539970000|2020-12-21 08:39:30|105.75|105.55|105.7|105.4|105.75|105.6|105.6|105.35|26364
1608539980000|2020-12-21 08:39:40||105.45||105.5||105.5||105.45|72031
1608539990000|2020-12-21 08:39:50|105.75|105.55|105.8|105.6|105.9|105.7|105.75|105.55|25931
1608540000000|2020-12-21 08:40:00|105.75|105.55|105.7|105.4|105.75|105.55|105.7|105.35|24454
1608540010000|2020-12-21 08:40:10|||||||||2000
1608540020000|2020-12-21 08:40:20|105.75|105.45|105.8|105.5|105.8|105.5|105.75|105.45|37366
1608540030000|2020-12-21 08:40:30|105.75||105.75||105.75||105.75||42410
1608540040000|2020-12-21 08:40:40|105.8|105.55|105.95|105.7|105.95|105.7|105.8|105.55|72764
1608540050000|2020-12-21 08:40:50|106|105.75|105.95|105.8|106|105.8|105.95|105.7|27618
1608540060000|2020-12-21 08:41:00||105.7||105.7||105.7||105.7|111719
1608540070000|2020-12-21 08:41:10|||||||||12893
1608540080000|2020-12-21 08:41:20|106|105.75|106.3|106.1|106.3|106.2|106|105.75|111823
1608540090000|2020-12-21 08:41:30|||||||||10393
1608540100000|2020-12-21 08:41:40|106.35|106.2|106.5|106.35|106.5|106.35|106.35|106.2|37732
1608540110000|2020-12-21 08:41:50||106.4||106.4||106.4||106.4|32674
1608540120000|2020-12-21 08:42:00|106.55|106.45|106.4|106.1|106.6|106.45|106.4|106.05|31627
1608540130000|2020-12-21 08:42:10|106.35|106.05|106.2|106|106.35|106.05|106.2|105.95|26788
1608540140000|2020-12-21 08:42:20|||||||||42856
1608540150000|2020-12-21 08:42:30|106.15|105.95|105.85|105.65|106.15|105.95|105.7|105.5|29747
1608540160000|2020-12-21 08:42:40|105.9|105.8|105.95|105.7|106|105.8|105.9|105.65|24552
1608540170000|2020-12-21 08:42:50|106|105.85|105.7|105.5|106|105.85|105.7|105.5|18769
1608540180000|2020-12-21 08:43:00|105.75|105.55|105.8|105.55|105.8|105.55|105.7|105.5|20651
1608540190000|2020-12-21 08:43:10|105.85|105.6|105.9|105.7|105.95|105.8|105.85|105.6|67187
1608540200000|2020-12-21 08:43:20|105.95|105.75|106.1|106|106.1|106|105.95|105.75|62988
1608540210000|2020-12-21 08:43:30|106.15|105.9|106.25|106|106.25|106|106.15|105.85|21859
1608540220000|2020-12-21 08:43:40|||||||||19955
1608540230000|2020-12-21 08:43:50|||||||||14546
1608540240000|2020-12-21 08:44:00|||||||||3284
1608540250000|2020-12-21 08:44:10|106.3|106.05|106.65|106.35|106.65|106.35|106.3|106.05|48477
1608540260000|2020-12-21 08:44:20|106.7|106.4|106.65|106.45|106.85|106.8|106.6|106.3|49181
1608540270000|2020-12-21 08:44:30|106.75|106.4|106.4|106.35|106.75|106.4|106.4|106.3|63705
1608540280000|2020-12-21 08:44:40|106.45|106.4|106.85|106.6|107.5|107.15|106.4|106.4|305149
1608540290000|2020-12-21 08:44:50|106.9|106.65|106.6|106.45|106.9|106.65|106.6|106.45|52053
1608540300000|2020-12-21 08:45:00|106.55|106.4|106.5|106.4|106.6|106.45|106.5|106.35|69533
1608540310000|2020-12-21 08:45:10|106.45|106.35|106.25|106.05|106.45|106.35|106.2|106|63452
1608540320000|2020-12-21 08:45:20|106.2|106|106.25|106.05|106.25|106.05|106.15|106|18581
1608540330000|2020-12-21 08:45:30|106.2|106|106.15|106.05|106.2|106.05|106.15|106|19450
1608540340000|2020-12-21 08:45:40|106.1|106.1|106.1|106|106.15|106.1|106.1|106|22126
1608540350000|2020-12-21 08:45:50|106.15|106.05|106.35|106.15|106.35|106.15|106.15|106.05|17499
1608540360000|2020-12-21 08:46:00|106.3|106.3|106.05|105.85|106.3|106.3|106.05|105.85|21611
1608540370000|2020-12-21 08:46:10|106|105.9|106.15|106|106.15|106|106|105.9|8863
1608540380000|2020-12-21 08:46:20|106.1|105.95|106.1|106|106.15|106|106.1|105.95|5201
1608540390000|2020-12-21 08:46:30|||||||||5841
1608540400000|2020-12-21 08:46:40|106.05|105.9|106.35|106|106.35|106.05|106.05|105.9|45766
1608540410000|2020-12-21 08:46:50|106.3||106.3||106.3||106.3||15346
1608540420000|2020-12-21 08:47:00|106.25|105.95|106|105.7|106.25|105.95|106|105.65|14972
1608540430000|2020-12-21 08:47:10||105.65||105.7||105.7||105.65|5285
1608540440000|2020-12-21 08:47:20|105.95|105.85|105.95|105.7|105.95|105.85|105.95|105.7|14190
1608540450000|2020-12-21 08:47:30||105.8||105.8||105.8||105.8|17819
1608540460000|2020-12-21 08:47:40|106|105.85|106.3|106.1|106.3|106.1|106|105.85|11033
1608540470000|2020-12-21 08:47:50|||||||||19259
1608540480000|2020-12-21 08:48:00|106.35|106.15|106.35|106.15|106.4|106.25|106.35|106.15|16240
1608540490000|2020-12-21 08:48:10|106.3|106.05|106.35|106.1|106.35|106.15|106.3|106.05|235
1608540500000|2020-12-21 08:48:20|106.3||106.3||106.3||106.3||37358
1608540510000|2020-12-21 08:48:30|||||||||14117
1608540520000|2020-12-21 08:48:40|106.25|106.05|105.9|105.7|106.25|106.05|105.9|105.65|44912
1608540530000|2020-12-21 08:48:50|105.95||105.95||106||105.9||4486
1608540540000|2020-12-21 08:49:00|106|105.75|106|105.8|106|105.8|106|105.75|28472
1608540550000|2020-12-21 08:49:10|105.95|105.75|105.75|105.55|105.95|105.75|105.75|105.55|67110
1608540560000|2020-12-21 08:49:20|105.7|105.6|105.7|105.55|105.7|105.6|105.7|105.55|8456
1608540570000|2020-12-21 08:49:30|||||||||10083
1608540580000|2020-12-21 08:49:40|105.55|105.5|105.7|105.5|105.7|105.55|105.55|105.5|10378
1608540590000|2020-12-21 08:49:50|105.75|105.45|105.7|105.5|105.85|105.8|105.7|105.45|66774
1608540600000|2020-12-21 08:50:00|105.65|105.45|105.7|105.5|105.7|105.5|105.6|105.45|24877
1608540610000|2020-12-21 08:50:10|105.75|105.55|105.9|105.7|105.9|105.7|105.75|105.55|11437
1608540620000|2020-12-21 08:50:20|105.85|105.65|105.85|105.65|105.85|105.65|105.85|105.65|20884
1608540630000|2020-12-21 08:50:30|||||||||5330
1608540640000|2020-12-21 08:50:40||105.7||105.65||105.7||105.65|38036
1608540650000|2020-12-21 08:50:50||105.7||105.8||105.8||105.7|766
1608540660000|2020-12-21 08:51:00|105.9|105.85|106|105.85|106|105.85|105.9|105.85|13109
1608540670000|2020-12-21 08:51:10|105.95|105.8|105.85|105.65|105.95|105.8|105.85|105.65|30972
1608540680000|2020-12-21 08:51:20|105.9|105.7|105.9|105.7|105.9|105.7|105.9|105.7|5898
1608540690000|2020-12-21 08:51:30|105.95|105.75|106|105.8|106|105.8|105.95|105.75|16940
1608540700000|2020-12-21 08:51:40|||||||||4790
1608540710000|2020-12-21 08:51:50|106.05|105.85|106.35|106.1|106.35|106.2|106.05|105.85|74790
1608540720000|2020-12-21 08:52:00|106.3|106.05|106.2|106|106.3|106.1|106.2|106|23393
1608540730000|2020-12-21 08:52:10|||||||||22416
1608540740000|2020-12-21 08:52:20|106.25|106.05|106.35|106.2|106.35|106.2|106.25|106.05|35356
1608540750000|2020-12-21 08:52:30|106.3|106.3|106.4|106.2|106.45|106.3|106.3|106.2|33555
1608540760000|2020-12-21 08:52:40|106.35|106.15|106.35|106.05|106.35|106.2|106.35|106.05|25302
1608540770000|2020-12-21 08:52:50|106.3|106.1|106.05|105.8|106.3|106.1|106.05|105.8|24478
1608540780000|2020-12-21 08:53:00|106|105.75|106|105.7|106|105.75|105.75|105.7|13740
1608540790000|2020-12-21 08:53:10|105.95|105.8|105.95|105.8|106|105.85|105.95|105.8|8620
1608540800000|2020-12-21 08:53:20|106|105.75|105.95|105.75|106|105.8|105.85|105.7|30397
1608540810000|2020-12-21 08:53:30|105.9|105.8|106.1|105.95|106.1|105.95|105.9|105.8|43522
1608540820000|2020-12-21 08:53:40|106.15|106|106.1|105.95|106.15|106.05|106.1|105.95|10450
1608540830000|2020-12-21 08:53:50|106.15|106|106.15|106.05|106.15|106.1|106.15|106|15738
1608540840000|2020-12-21 08:54:00|||||||||3185
1608540850000|2020-12-21 08:54:10|106.1|105.95|105.9|105.75|106.1|105.95|105.9|105.75|12091
1608540860000|2020-12-21 08:54:20||105.7||105.6||105.7||105.6|8258
1608540870000|2020-12-21 08:54:30|105.85|105.8|105.6|105.45|105.85|105.8|105.6|105.45|16364
1608540880000|2020-12-21 08:54:40|105.65|105.5|105.55|105.45|105.65|105.5|105.5|105.4|23771
1608540890000|2020-12-21 08:54:50|105.6|105.4|105.6|105.5|105.6|105.5|105.55|105.4|86454
1608540900000|2020-12-21 08:55:00|105.65|105.55|105.6|105.4|105.7|105.55|105.5|105.35|81585
1608540910000|2020-12-21 08:55:10|105.55|105.35|105.55|105.35|105.55|105.35|105.55|105.35|30725
1608540920000|2020-12-21 08:55:20|105.5|105.3|105.45|105.35|105.5|105.35|105.45|105.3|14270
1608540930000|2020-12-21 08:55:30|105.4|105.3|105.45|105.3|105.5|105.35|105.4|105.3|26990
1608540940000|2020-12-21 08:55:40|105.4|105.25|105.3|105.15|105.45|105.25|105.3|105.1|10335
1608540950000|2020-12-21 08:55:50||105.2||105.2||105.2||105.2|9854
1608540960000|2020-12-21 08:56:00|105.35|105.25|105.4|105.3|105.4|105.3|105.3|105.25|9525
1608540970000|2020-12-21 08:56:10|||||||||6899
1608540980000|2020-12-21 08:56:20|105.45|105.35|105.6|105.4|105.65|105.4|105.45|105.35|9216
1608540990000|2020-12-21 08:56:30|105.55|105.35|105.3|105.15|105.55|105.4|105.3|105.15|18259
1608541000000|2020-12-21 08:56:40|105.15|105.1|105.25|105.1|105.3|105.15|105.15|105.1|28207
1608541010000|2020-12-21 08:56:50|105.2|105.05|105|104.9|105.2|105.05|105|104.9|71338
1608541020000|2020-12-21 08:57:00|104.95|104.85|105|104.8|105|104.85|104.9|104.75|26224
1608541030000|2020-12-21 08:57:10|105.05|104.85|105.4|105.1|105.4|105.1|105.05|104.85|119437
1608541040000|2020-12-21 08:57:20|105.35|105.05|105.2|105|105.35|105.05|105.2|105|49924
1608541050000|2020-12-21 08:57:30|105.15|104.95|105|104.8|105.15|104.95|105|104.8|42466
1608541060000|2020-12-21 08:57:40|105.1|104.85|104.95|104.8|105.1|104.9|104.95|104.8|42644
1608541070000|2020-12-21 08:57:50|||||||||34822
1608541080000|2020-12-21 08:58:00|104.9|104.9|104.95|104.8|105|104.9|104.8|104.75|22836
1608541090000|2020-12-21 08:58:10|105|104.85|105|104.8|105.1|104.9|105|104.8|36385
1608541100000|2020-12-21 08:58:20|105.05|105|105|104.85|105.05|105|104.95|104.8|84583
1608541110000|2020-12-21 08:58:30|||||||||6368
1608541120000|2020-12-21 08:58:40|104.95|104.8|104.95|104.8|104.95|104.8|104.95|104.8|21258
1608541130000|2020-12-21 08:58:50||104.75||104.8||104.8||104.75|20242
1608541140000|2020-12-21 08:59:00|105|104.85|105.05|104.85|105.1|104.85|105|104.85|10175
1608541150000|2020-12-21 08:59:10|105|105|105.05|104.85|105.05|105|105|104.85|17475
1608541160000|2020-12-21 08:59:20|||||||||947
1608541170000|2020-12-21 08:59:30|105.1|105.05|105.15|104.95|105.15|105.05|105.05|104.95|108557
1608541180000|2020-12-21 08:59:40|||||||||15000
1608541190000|2020-12-21 08:59:50|||||||||3600
1608541200000|2020-12-21 09:00:00|105.1|104.9|105.1|104.9|105.1|104.9|105.1|104.9|43361
1608541210000|2020-12-21 09:00:10||104.85||104.85||104.85||104.85|4424
1608541220000|2020-12-21 09:00:20||104.9||105||105||104.9|2978
1608541230000|2020-12-21 09:00:30|105.05|104.9|105|104.85|105.05|104.9|105|104.85|23895
1608541240000|2020-12-21 09:00:40|105.05|104.9|105|104.9|105.05|104.9|105|104.9|5993
1608541250000|2020-12-21 09:00:50|105.05|105|105.05|105|105.05|105|105.05|105|49792
1608541260000|2020-12-21 09:01:00|105|104.95|104.95|104.8|105|104.95|104.95|104.8|24755
1608541270000|2020-12-21 09:01:10|104.9|104.85|104.95|104.75|104.95|104.85|104.9|104.7|3509
1608541280000|2020-12-21 09:01:20|104.9|104.7|104.85|104.7|104.9|104.7|104.8|104.7|21597
1608541290000|2020-12-21 09:01:30|104.8|104.65|104.8|104.7|104.8|104.7|104.8|104.65|46919
1608541300000|2020-12-21 09:01:40|||||||||28483
1608541310000|2020-12-21 09:01:50|||||||||27488
1608541320000|2020-12-21 09:02:00|104.85|104.65|104.9|104.8|104.95|104.9|104.85|104.65|58521
1608541330000|2020-12-21 09:02:10|104.85|104.75|104.85|104.6|104.85|104.75|104.85|104.6|12226
1608541340000|2020-12-21 09:02:20|104.9|104.65|104.95|104.75|104.95|104.75|104.9|104.65|9365
1608541350000|2020-12-21 09:02:30|105|104.8|105.05|104.85|105.05|104.85|105|104.8|27119
1608541360000|2020-12-21 09:02:40|||||||||10861
1608541370000|2020-12-21 09:02:50|105.1|104.9|105.1|104.95|105.1|104.95|105.1|104.9|25205
1608541380000|2020-12-21 09:03:00|105.15|104.9|105.05|104.85|105.15|104.9|105|104.8|19516
1608541390000|2020-12-21 09:03:10|105|105.05|105|104.75|105.1|105.05|105|104.75|44707
1608541400000|2020-12-21 09:03:20|||||||||10519
1608541410000|2020-12-21 09:03:30|105.05|104.8|105.1|104.95|105.15|105|105.05|104.8|19151
1608541420000|2020-12-21 09:03:40|105.15|105|105.3|105.15|105.3|105.15|105.15|105|17995
1608541430000|2020-12-21 09:03:50|105.35||105.35||105.35||105.35||18178
1608541440000|2020-12-21 09:04:00|105.3|105.1|105.3|105.05|105.3|105.1|105.3|105.05|19882
1608541450000|2020-12-21 09:04:10|105.25|105.2|105.2|105.05|105.25|105.2|105.15|105|58278
1608541460000|2020-12-21 09:04:20|105.25||105.25||105.25||105.25||16840
1608541470000|2020-12-21 09:04:30|105.3|105.1|105.45|105.25|105.5|105.25|105.3|105.1|35688
1608541480000|2020-12-21 09:04:40|105.4|105.2|105.65|105.45|105.65|105.45|105.4|105.2|36465
1608541490000|2020-12-21 09:04:50|105.6||105.6||105.6||105.6||6741
1608541500000|2020-12-21 09:05:00|105.55|105.5|105.65|105.5|105.65|105.5|105.55|105.5|57060
1608541510000|2020-12-21 09:05:10|105.7||105.65||105.7||105.65||2217
1608541520000|2020-12-21 09:05:20|105.6|105.55|105.65|105.55|105.7|105.55|105.6|105.55|17619
1608541530000|2020-12-21 09:05:30|105.6|105.5|105.6|105.45|105.65|105.5|105.55|105.45|21039
1608541540000|2020-12-21 09:05:40|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|18740
1608541550000|2020-12-21 09:05:50|||||||||400
1608541560000|2020-12-21 09:06:00|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.3|3864
1608541570000|2020-12-21 09:06:10||105.3||105.3||105.3||105.3|3989
1608541590000|2020-12-21 09:06:30|||||||||6800
1608541600000|2020-12-21 09:06:40||105.35||105.35||105.35||105.35|10223
1608541610000|2020-12-21 09:06:50|105.55||105.5||105.55||105.5||10670
1608541620000|2020-12-21 09:07:00||105.3||105.3||105.35||105.3|8255
1608541630000|2020-12-21 09:07:10|||||||||8555
1608541640000|2020-12-21 09:07:20|||||||||5429
1608541650000|2020-12-21 09:07:30||105.35||105.3||105.35||105.3|19775
1608541660000|2020-12-21 09:07:40|105.45|105.4|105.4|105.3|105.45|105.4|105.4|105.3|30443
1608541670000|2020-12-21 09:07:50|105.35|105.35|105.4|105.35|105.5|105.35|105.35|105.35|8873
1608541680000|2020-12-21 09:08:00|105.35|105.3|105.35|105.2|105.4|105.3|105.35|105.15|24481
1608541690000|2020-12-21 09:08:10||105.15||105.2||105.2||105.15|14003
1608541700000|2020-12-21 09:08:20|105.4|105.15|105.35|105.2|105.45|105.3|105.35|105.15|46227
1608541710000|2020-12-21 09:08:30|105.3|105.15|105.3|105.2|105.3|105.3|105.3|105.15|39989
1608541720000|2020-12-21 09:08:40|105.35|105.25|105.45|105.3|105.5|105.3|105.35|105.25|25892
1608541730000|2020-12-21 09:08:50|||||||||40510
1608541740000|2020-12-21 09:09:00|105.4||105.45||105.5||105.4||7135
1608541750000|2020-12-21 09:09:10|105.4|105.35|105.4|105.35|105.45|105.35|105.4|105.35|7424
1608541760000|2020-12-21 09:09:20|105.35|105.3|105.25|105.1|105.35|105.3|105.25|105.1|23266
1608541770000|2020-12-21 09:09:30||105.05||105.05||105.05||105.05|0
1608541780000|2020-12-21 09:09:40|||||||||11355
1608541790000|2020-12-21 09:09:50||105.1||105.15||105.15||105.1|10655
1608541800000|2020-12-21 09:10:00|105.2|105.1|105.2|105.1|105.2|105.1|105.2|105.1|1470
1608541810000|2020-12-21 09:10:10|105.15|105.05|105.2|105.05|105.2|105.1|105.15|105|36286
1608541820000|2020-12-21 09:10:20|||||||||934
1608541830000|2020-12-21 09:10:30|105.25|105.1|105.25|105.15|105.25|105.2|105.2|105.05|41721
1608541840000|2020-12-21 09:10:40|||||||||26459
1608541860000|2020-12-21 09:11:00|||||||||46740
1608541870000|2020-12-21 09:11:10|105.3|105.2|105.35|105.2|105.35|105.2|105.3|105.2|6908
1608541880000|2020-12-21 09:11:20|105.3|105.15|105.25|105.15|105.3|105.15|105.25|105.15|5272
1608541890000|2020-12-21 09:11:30|105.3|105.2|105.3|105.15|105.35|105.2|105.25|105.15|29304
1608541900000|2020-12-21 09:11:40|105.25||105.2||105.3||105.2||8049
1608541910000|2020-12-21 09:11:50|105.25|105.3|105.35|105.15|105.4|105.3|105.25|105.1|313454
1608541920000|2020-12-21 09:12:00|105.3|105.1|105.25|105.1|105.3|105.15|105.2|105.05|10629
1608541930000|2020-12-21 09:12:10|105.2|105.05|105.15|105|105.2|105.05|105.15|105|3921
1608541940000|2020-12-21 09:12:20|105.1|104.95|104.95|104.8|105.1|104.95|104.95|104.8|108988
1608541950000|2020-12-21 09:12:30|104.9|104.75|104.85|104.65|104.9|104.8|104.8|104.65|36946
1608541960000|2020-12-21 09:12:40|104.8||104.8||104.8||104.8||31832
1608541970000|2020-12-21 09:12:50||104.7||104.7||104.7||104.7|6839
1608541980000|2020-12-21 09:13:00|104.9|104.75|104.85|104.8|104.9|104.8|104.85|104.75|17280
1608541990000|2020-12-21 09:13:10|104.8|104.7|104.8|104.6|104.8|104.8|104.8|104.6|20350
1608542000000|2020-12-21 09:13:20|104.7|104.55|104.55|104.4|104.7|104.55|104.55|104.35|6449
1608542010000|2020-12-21 09:13:30|104.5|104.35|104.35|104.2|104.5|104.35|104.35|104.15|14554
1608542020000|2020-12-21 09:13:40|104.4|104.25|104.45|104.35|104.45|104.35|104.35|104.2|30191
1608542030000|2020-12-21 09:13:50|104.55|104.4|104.6|104.5|104.65|104.5|104.5|104.4|17269
1608542040000|2020-12-21 09:14:00|104.65|104.55|104.55|104.5|104.7|104.55|104.55|104.45|40281
1608542050000|2020-12-21 09:14:10|104.65|104.4|104.75|104.55|104.75|104.55|104.6|104.4|40305
1608542060000|2020-12-21 09:14:20|104.65||104.65||104.65||104.65||1164
1608542070000|2020-12-21 09:14:30|104.7|104.5|104.75|104.6|104.75|104.6|104.65|104.5|52997
1608542080000|2020-12-21 09:14:40|104.7|104.55|104.7|104.6|104.7|104.6|104.7|104.55|36336
1608542090000|2020-12-21 09:14:50|104.75|104.65|104.95|104.7|104.95|104.75|104.75|104.65|39142
1608542100000|2020-12-21 09:15:00|104.9||104.9||104.9||104.9||39109
1608542110000|2020-12-21 09:15:10|104.85|104.65|104.8|104.65|104.85|104.65|104.8|104.6|6079
1608542120000|2020-12-21 09:15:20||104.7||104.7||104.7||104.65|52820
1608542130000|2020-12-21 09:15:30|104.9|104.75|104.9|104.75|104.95|104.75|104.9|104.75|16557
1608542140000|2020-12-21 09:15:40|104.95|104.8|105|104.85|105|104.85|104.95|104.8|30665
1608542150000|2020-12-21 09:15:50|||||||||1163
1608542160000|2020-12-21 09:16:00|105.05|104.9|105.1|104.95|105.1|104.95|105.05|104.9|9696
1608542170000|2020-12-21 09:16:10|105.05|104.9|105.05|104.9|105.05|104.9|105.05|104.85|26455
1608542180000|2020-12-21 09:16:20|||||||||7297
1608542190000|2020-12-21 09:16:30|105||105||105||105||705
1608542200000|2020-12-21 09:16:40|||||||||936
1608542210000|2020-12-21 09:16:50|104.95|104.85|104.95|104.75|104.95|104.85|104.95|104.75|5067
1608542220000|2020-12-21 09:17:00||104.8||104.8||104.8||104.8|179
1608542230000|2020-12-21 09:17:10|105|104.85|105|104.85|105.05|104.95|105|104.85|18485
1608542240000|2020-12-21 09:17:20|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|11934
1608542250000|2020-12-21 09:17:30|105|104.9|105.05|104.85|105.05|104.9|105|104.85|2420
1608542260000|2020-12-21 09:17:40||105||105||105||105|1752
1608542270000|2020-12-21 09:17:50|105.1|104.95|105.15|105.05|105.15|105.1|105.1|104.9|8945
1608542280000|2020-12-21 09:18:00|105.2||105.2||105.25||105.2||5912
1608542290000|2020-12-21 09:18:10|||||||||26302
1608542300000|2020-12-21 09:18:20||105||105||105||104.95|11911
1608542310000|2020-12-21 09:18:30|105.15|104.95|105.15|105|105.15|105|105.1|104.95|9518
1608542320000|2020-12-21 09:18:40|||||||||10444
1608542330000|2020-12-21 09:18:50|105.2|105.05|105.25|105.1|105.25|105.1|105.2|105.05|1242
1608542340000|2020-12-21 09:19:00|105.2|105.2|105.2|105.05|105.2|105.2|105.2|105.05|7998
1608542350000|2020-12-21 09:19:10|105.15|105.1|105|104.9|105.15|105.1|105|104.9|35181
1608542360000|2020-12-21 09:19:20|||||||||14285
1608542370000|2020-12-21 09:19:30|105.05|104.95|105.15|104.95|105.15|104.95|105.05|104.95|11543
1608542380000|2020-12-21 09:19:40|105|105|105.05|104.9|105.15|105|105|104.9|22186
1608542390000|2020-12-21 09:19:50||104.95||104.95||104.95||104.95|3807
1608542400000|2020-12-21 09:20:00||104.9||104.9||104.9||104.9|51885
1608542410000|2020-12-21 09:20:10|105.15|105|105.15|105|105.15|105|105.15|105|1825
1608542420000|2020-12-21 09:20:20|105.1|104.95|105.05|104.9|105.1|104.95|105|104.9|48215
1608542430000|2020-12-21 09:20:30|105.1|104.95|105.1|105|105.1|105|105.1|104.95|334
1608542440000|2020-12-21 09:20:40|105.05|104.95|105.1|104.95|105.1|104.95|105|104.9|4780
1608542450000|2020-12-21 09:20:50|105.15|105|105.15|105.05|105.15|105.05|105.15|104.95|6431
1608542460000|2020-12-21 09:21:00|||||||||13166
1608542470000|2020-12-21 09:21:10|||||||||6639
1608542480000|2020-12-21 09:21:20|||||||||199
1608542490000|2020-12-21 09:21:30|105.2|105.1|105.2|105.1|105.2|105.1|105.15|105.05|14927
1608542500000|2020-12-21 09:21:40|105.15|105.05|105|104.9|105.15|105.05|105|104.9|60399
1608542510000|2020-12-21 09:21:50|||||||||2143
1608542520000|2020-12-21 09:22:00|||||||||1990
1608542530000|2020-12-21 09:22:10|104.95|104.85|104.95|104.85|105|104.9|104.9|104.85|11840
1608542540000|2020-12-21 09:22:20|||||||||13296
1608542550000|2020-12-21 09:22:30|104.9||104.95||104.95||104.9||13478
1608542560000|2020-12-21 09:22:40|104.9||104.9||104.95||104.9||240
1608542570000|2020-12-21 09:22:50|104.85|104.8|104.85|104.7|104.9|104.85|104.85|104.7|3916
1608542580000|2020-12-21 09:23:00|||||||||7449
1608542590000|2020-12-21 09:23:10|104.9|104.75|104.9|104.75|104.95|104.85|104.9|104.75|14727
1608542600000|2020-12-21 09:23:20|104.85|104.7|104.85|104.75|104.85|104.75|104.85|104.7|9513
1608542620000|2020-12-21 09:23:40|104.9|104.8|104.9|104.75|104.95|104.85|104.9|104.75|8521
1608542630000|2020-12-21 09:23:50|104.95|104.8|105.05|104.95|105.05|104.95|104.95|104.8|24547
1608542640000|2020-12-21 09:24:00|105|104.9|105|104.9|105|104.9|105|104.9|6100
1608542650000|2020-12-21 09:24:10|104.9|104.85|104.85|104.75|104.9|104.85|104.85|104.75|21204
1608542660000|2020-12-21 09:24:20|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|4308
1608542670000|2020-12-21 09:24:30|104.75|104.65|104.75|104.65|104.75|104.65|104.7|104.6|9962
1608542680000|2020-12-21 09:24:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|6159
1608542690000|2020-12-21 09:24:50|104.75|104.65|104.7|104.6|104.75|104.7|104.7|104.6|32439
1608542700000|2020-12-21 09:25:00|104.65|104.65|104.6|104.5|104.65|104.65|104.6|104.5|1452
1608542710000|2020-12-21 09:25:10|104.65|104.45|104.45|104.25|104.65|104.45|104.25|104.1|329652
1608542720000|2020-12-21 09:25:20|104.4|104.2|104.35|104.15|104.4|104.3|104.3|104.15|38331
1608542730000|2020-12-21 09:25:30|104.3||104.3||104.3||104.25||22203
1608542740000|2020-12-21 09:25:40|104.35|104.2|104.45|104.35|104.45|104.35|104.35|104.2|26429
1608542750000|2020-12-21 09:25:50|104.5||104.45||104.5||104.45||8247
1608542760000|2020-12-21 09:26:00|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|13136
1608542770000|2020-12-21 09:26:10|104.4|104.35|104.15|104.05|104.4|104.35|104.05|104|106407
1608542780000|2020-12-21 09:26:20|104.1|104|104.1|104|104.1|104.05|104.1|104|16631
1608542790000|2020-12-21 09:26:30|104.15|104.05|104.15|104.05|104.15|104.05|104.15|104|10043
1608542800000|2020-12-21 09:26:40|104.1|104|104.15|104|104.15|104.05|104.1|104|1313
1608542810000|2020-12-21 09:26:50|104.1|104.05|104.35|104.2|104.5|104.3|104.1|104.05|45030
1608542820000|2020-12-21 09:27:00|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|7739
1608542830000|2020-12-21 09:27:10|||||||||945
1608542840000|2020-12-21 09:27:20|104.35||104.35||104.35||104.35||12992
1608542850000|2020-12-21 09:27:30|104.3||104.3||104.3||104.3||13311
1608542860000|2020-12-21 09:27:40|104.25||104.25||104.25||104.25||22904
1608542870000|2020-12-21 09:27:50|104.2||104.2||104.2||104.2||1516
1608542880000|2020-12-21 09:28:00|104.25|104.1|104.15|104.05|104.25|104.1|104.15|104.05|9729
1608542890000|2020-12-21 09:28:10|104.2|104.1|104.25|104.15|104.25|104.15|104.15|104.1|30248
1608542900000|2020-12-21 09:28:20|104.2|104.1|104.25|104.05|104.25|104.1|104.15|104.05|8366
1608542910000|2020-12-21 09:28:30|104.2|104.1|104.35|104.25|104.35|104.3|104.2|104.1|19359
1608542920000|2020-12-21 09:28:40|||||||||759
1608542930000|2020-12-21 09:28:50|104.4|104.3|104.45|104.35|104.45|104.35|104.4|104.3|17477
1608542940000|2020-12-21 09:29:00|104.35|104.3|104|103.9|104.35|104.3|104|103.9|91721
1608542950000|2020-12-21 09:29:10|103.95|103.85|104|103.85|104|103.85|103.9|103.8|20027
1608542960000|2020-12-21 09:29:20|103.95|103.8|103.75|103.65|103.95|103.8|103.75|103.6|11336
1608542970000|2020-12-21 09:29:30|103.8|103.6|103.9|103.8|103.95|103.8|103.8|103.55|31972
1608542980000|2020-12-21 09:29:40|103.95|103.9|104|103.8|104|103.9|103.95|103.8|44074
1608542990000|2020-12-21 09:29:50|103.95||103.95||104||103.95||6023
1608543000000|2020-12-21 09:30:00|104|103.85|104.05|103.9|104.1|103.9|104|103.85|2309
1608543010000|2020-12-21 09:30:10|104.1|103.95|104.15|104|104.15|104|104.1|103.95|14305
1608543020000|2020-12-21 09:30:20||103.95||103.95||103.95||103.95|7023
1608543030000|2020-12-21 09:30:30|104.1||104.05||104.1||104.05||7940
1608543040000|2020-12-21 09:30:40|||||||||571
1608543050000|2020-12-21 09:30:50|104|104|104.05|103.95|104.05|104|103.95|103.9|10970
1608543060000|2020-12-21 09:31:00|104|103.9|104|103.8|104|103.9|104|103.8|3955
1608543070000|2020-12-21 09:31:10|103.95||103.95||103.95||103.95||9648
1608543080000|2020-12-21 09:31:20|104|103.85|104.05|103.9|104.05|104|104|103.85|11949
1608543090000|2020-12-21 09:31:30|||||||||2379
1608543100000|2020-12-21 09:31:40|||||||||235
1608543110000|2020-12-21 09:31:50|||||||||1949
1608543120000|2020-12-21 09:32:00|104.1|104|104.15|104.05|104.25|104.05|104.1|104|42044
1608543130000|2020-12-21 09:32:10|||||||||4735
1608543140000|2020-12-21 09:32:20|104.1|104.1|104.1|104|104.1|104.1|104.1|104|51282
1608543160000|2020-12-21 09:32:40|||||||||1405
1608543180000|2020-12-21 09:33:00|104|103.95|103.95|103.85|104|103.95|103.95|103.8|124291
1608543190000|2020-12-21 09:33:10|104|103.8|103.95|103.8|104|103.8|103.95|103.8|11993
1608543200000|2020-12-21 09:33:20|104|103.85|104.05|104|104.05|104|104|103.85|22943
1608543210000|2020-12-21 09:33:30|||||||||4898
1608543220000|2020-12-21 09:33:40|||||||||9556
1608543230000|2020-12-21 09:33:50|||||||||2402
1608543240000|2020-12-21 09:34:00|||||||||5082
1608543250000|2020-12-21 09:34:10|104.1||104.1||104.1||104.1||11188
1608543260000|2020-12-21 09:34:20|104.05|103.95|104|103.85|104.05|104|103.95|103.8|69178
1608543270000|2020-12-21 09:34:30|103.95|103.8|103.85|103.75|103.95|103.8|103.8|103.75|14123
1608543280000|2020-12-21 09:34:40|103.9|103.8|104|103.9|104|103.9|103.9|103.8|18778
1608543290000|2020-12-21 09:34:50|104.05||104.1||104.1||104.05||9180
1608543300000|2020-12-21 09:35:00|104||104||104||104||25638
1608543310000|2020-12-21 09:35:10|104.05|103.95|104.15|104.05|104.15|104.05|104.05|103.95|14915
1608543320000|2020-12-21 09:35:20|104.1|104|104.1|104|104.1|104|104.1|104|1681
1608543330000|2020-12-21 09:35:30|||||||||28312
1608543340000|2020-12-21 09:35:40|104.05|103.95|104|103.9|104.05|103.95|104|103.85|56502
1608543350000|2020-12-21 09:35:50|104.05|103.95|104.1|104|104.1|104|104.05|103.95|27381
1608543360000|2020-12-21 09:36:00|104.05|103.95|104.1|104|104.1|104|104.05|103.95|12223
1608543370000|2020-12-21 09:36:10|104.15||104.2||104.2||104.15||32107
1608543380000|2020-12-21 09:36:20|104.15|104.05|104.3|104.2|104.3|104.2|104.15|104.05|13428
1608543390000|2020-12-21 09:36:30|104.35||104.3||104.35||104.3||15290
1608543410000|2020-12-21 09:36:50|104.35|104.25|104.5|104.4|104.5|104.4|104.35|104.25|21506
1608543420000|2020-12-21 09:37:00|104.55||104.5||104.55||104.5||18840
1608543430000|2020-12-21 09:37:10|104.55|104.35|104.5|104.35|104.55|104.35|104.5|104.35|6706
1608543440000|2020-12-21 09:37:20|104.55|104.4|104.55|104.45|104.55|104.45|104.5|104.4|2924
1608543450000|2020-12-21 09:37:30|||||||||1790
1608543460000|2020-12-21 09:37:40|104.6||104.55||104.6||104.55||8600
1608543470000|2020-12-21 09:37:50|104.6|104.5|104.6|104.55|104.65|104.55|104.6|104.5|10619
1608543490000|2020-12-21 09:38:10|104.55|104.5|104.55|104.4|104.55|104.5|104.55|104.35|9727
1608543500000|2020-12-21 09:38:20|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.25|15099
1608543510000|2020-12-21 09:38:30|||||||||932
1608543520000|2020-12-21 09:38:40|104.45|104.4|104.45|104.3|104.45|104.4|104.4|104.25|28126
1608543530000|2020-12-21 09:38:50|104.5|104.35|104.55|104.4|104.55|104.4|104.5|104.35|16350
1608543540000|2020-12-21 09:39:00|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|15527
1608543550000|2020-12-21 09:39:10|||||||||21837
1608543560000|2020-12-21 09:39:20|||||||||9797
1608543570000|2020-12-21 09:39:30|104.55|104.45|104.45|104.3|104.7|104.5|104.45|104.3|55689
1608543580000|2020-12-21 09:39:40|104.4|104.25|104.35|104.2|104.4|104.25|104.35|104.15|77004
1608543590000|2020-12-21 09:39:50|||||||||946
1608543600000|2020-12-21 09:40:00|104.4|104.3|104.3|104.2|104.4|104.3|104.3|104.15|113805
1608543610000|2020-12-21 09:40:10|||||||||988
1608543620000|2020-12-21 09:40:20|104.25|104.15|104.25|104.15|104.25|104.15|104.25|104.15|1717
1608543630000|2020-12-21 09:40:30|104.2|104.1|104.15|104|104.2|104.1|104.15|104|9230
1608543640000|2020-12-21 09:40:40|104.2|103.95|103.9|103.8|104.2|103.95|103.9|103.8|58261
1608543650000|2020-12-21 09:40:50|103.95|103.85|104.05|103.95|104.05|103.95|103.95|103.8|34085
1608543660000|2020-12-21 09:41:00|104.1|103.9|104.15|103.95|104.15|103.95|104|103.85|9716
1608543670000|2020-12-21 09:41:10||104||104||104||104|7256
1608543680000|2020-12-21 09:41:20|||||||||25517
1608543690000|2020-12-21 09:41:30|||||||||9006
1608543700000|2020-12-21 09:41:40|104.2||104.2||104.2||104.2||6635
1608543710000|2020-12-21 09:41:50|104.15||104.15||104.15||104.15||4050
1608543720000|2020-12-21 09:42:00|||||||||15841
1608543730000|2020-12-21 09:42:10|||||||||14841
1608543740000|2020-12-21 09:42:20|||||||||1500
1608543750000|2020-12-21 09:42:30|104.1|103.95|104.1|104|104.1|104|104.05|103.95|103502
1608543760000|2020-12-21 09:42:40|||||||||11570
1608543770000|2020-12-21 09:42:50|104.15|104.05|104.2|104.05|104.2|104.05|104.05|104|15470
1608543790000|2020-12-21 09:43:10|104.25|104.1|104.25|104.1|104.3|104.15|104.25|104.1|15128
1608543810000|2020-12-21 09:43:30||104.15||104.2||104.2||104.15|30942
1608543820000|2020-12-21 09:43:40|104.3|104.25|104.45|104.4|104.5|104.4|104.3|104.25|72117
1608543830000|2020-12-21 09:43:50|104.5|104.45|104.5|104.35|104.5|104.45|104.5|104.35|12392
1608543840000|2020-12-21 09:44:00|104.45|104.3|104.4|104.35|104.45|104.35|104.4|104.3|71456
1608543850000|2020-12-21 09:44:10|104.45||104.4||104.45||104.4||892
1608543860000|2020-12-21 09:44:20|104.45|104.3|104.35|104.2|104.55|104.5|104.35|104.15|54003
1608543870000|2020-12-21 09:44:30||104.3||104.3||104.3||104.3|2291
1608543880000|2020-12-21 09:44:40|104.3|104.2|104.3|104.2|104.3|104.2|104.3|104.2|10667
1608543890000|2020-12-21 09:44:50|104.25|104.15|104.2|104.05|104.25|104.15|104.05|103.9|79125
1608543900000|2020-12-21 09:45:00|104.15|104|104.15|103.95|104.2|104.05|104.1|103.95|30433
1608543910000|2020-12-21 09:45:10|104.2|104|104.2|104.05|104.2|104.05|104.2|104|24010
1608543920000|2020-12-21 09:45:20|104.25|104.1|104.15|103.95|104.25|104.15|104|103.95|30096
1608543930000|2020-12-21 09:45:30|||||||||9146
1608543940000|2020-12-21 09:45:40|104.2|104|104.2|104.05|104.2|104.05|104.2|104|32620
1608543950000|2020-12-21 09:45:50|||||||||6314
1608543960000|2020-12-21 09:46:00|104.25|104.2|104.2|104.05|104.25|104.2|104.2|104|39359
1608543970000|2020-12-21 09:46:10|||||||||6863
1608543980000|2020-12-21 09:46:20|104.15|104|104.1|104|104.15|104|104.1|104|16801
1608543990000|2020-12-21 09:46:30|104.05|103.95|104.15|104|104.15|104.05|104.05|103.9|19124
1608544000000|2020-12-21 09:46:40|104.1|103.95|104.05|103.9|104.1|103.95|104.05|103.9|9617
1608544010000|2020-12-21 09:46:50|104.1|103.95|104.05|103.9|104.1|103.95|104.05|103.9|12852
1608544020000|2020-12-21 09:47:00|104.1|104|104|103.85|104.1|104|104|103.85|53239
1608544030000|2020-12-21 09:47:10|104.05|103.9|104.05|103.85|104.1|103.95|104.05|103.85|3643
1608544040000|2020-12-21 09:47:20|104|103.8|104|103.85|104.05|103.9|103.95|103.8|12450
1608544050000|2020-12-21 09:47:30|||||||||473
1608544060000|2020-12-21 09:47:40|||||||||21919
1608544070000|2020-12-21 09:47:50|||||||||1906
1608544080000|2020-12-21 09:48:00|104.05|104|104|103.9|104.05|104|103.95|103.85|57212
1608544090000|2020-12-21 09:48:10|104.05||104||104.05||104||12051
1608544100000|2020-12-21 09:48:20|103.95|103.8|103.9|103.8|103.95|103.8|103.9|103.8|16867
1608544110000|2020-12-21 09:48:30|||||||||32122
1608544120000|2020-12-21 09:48:40|103.95|103.9|103.95|103.8|104.05|103.9|103.95|103.8|66919
1608544130000|2020-12-21 09:48:50|||||||||19403
1608544140000|2020-12-21 09:49:00|||||||||27
1608544150000|2020-12-21 09:49:10||103.85||103.85||103.85||103.85|4324
1608544160000|2020-12-21 09:49:20|103.9|103.8|103.9|103.8|103.9|103.9|103.9|103.8|9580
1608544170000|2020-12-21 09:49:30|103.95|103.85|104.05|104|104.1|104|103.95|103.85|24762
1608544180000|2020-12-21 09:49:40|104|103.95|103.95|103.8|104|103.95|103.85|103.75|105330
1608544190000|2020-12-21 09:49:50|103.9|103.75|103.9|103.75|103.9|103.75|103.9|103.75|35712
1608544200000|2020-12-21 09:50:00|||||||||1157
1608544210000|2020-12-21 09:50:10|103.85|103.7|103.8|103.7|103.85|103.7|103.75|103.7|2105
1608544220000|2020-12-21 09:50:20|103.85||103.8||103.85||103.8||4988
1608544230000|2020-12-21 09:50:30|||||||||6005
1608544240000|2020-12-21 09:50:40|103.85|103.75|103.75|103.6|103.9|103.75|103.75|103.55|14010
1608544250000|2020-12-21 09:50:50|103.8|103.65|103.9|103.8|103.9|103.8|103.8|103.65|17816
1608544260000|2020-12-21 09:51:00|103.95|103.85|104.05|103.9|104.05|103.9|103.95|103.8|37808
1608544270000|2020-12-21 09:51:10|104.1|104|104.15|104|104.15|104|104.1|104|3185
1608544280000|2020-12-21 09:51:20|104.1|104.05|104.15|104|104.15|104.05|104.1|104|9214
1608544290000|2020-12-21 09:51:30||104.05||104.05||104.05||104.05|5196
1608544300000|2020-12-21 09:51:40|||||||||1502
1608544310000|2020-12-21 09:51:50||104||104||104||104|1429
1608544320000|2020-12-21 09:52:00|104.1||104.1||104.1||104.1||719
1608544330000|2020-12-21 09:52:10|104.05|104.05|104.1|104|104.1|104.05|104.05|104|7237
1608544350000|2020-12-21 09:52:30|||||||||1000
1608544360000|2020-12-21 09:52:40|104.15|104.05|104.2|104.1|104.2|104.1|104.15|104.05|4914
1608544370000|2020-12-21 09:52:50||104.15||104.1||104.15||104.1|3204
1608544380000|2020-12-21 09:53:00|||||||||24091
1608544390000|2020-12-21 09:53:10|||||||||3805
1608544400000|2020-12-21 09:53:20|104.25|104.15|104.25|104.15|104.3|104.15|104.25|104.15|14170
1608544410000|2020-12-21 09:53:30|104.3|104.1|104.35|104.25|104.4|104.3|104.25|104.05|45881
1608544420000|2020-12-21 09:53:40|||||||||1234
1608544430000|2020-12-21 09:53:50|104.3|104.2|104.3|104.2|104.3|104.25|104.3|104.2|54902
1608544440000|2020-12-21 09:54:00|104.25|104.15|104.15|104.05|104.25|104.15|104.15|104.05|2479
1608544450000|2020-12-21 09:54:10|||||||||228
1608544460000|2020-12-21 09:54:20|||||||||11350
1608544470000|2020-12-21 09:54:30|||||||||9765
1608544480000|2020-12-21 09:54:40||104||104||104||104|7812
1608544490000|2020-12-21 09:54:50|104.2|104.05|104.2|104.05|104.2|104.1|104.2|104.05|9404
1608544500000|2020-12-21 09:55:00|104.15|104.1|104.2|104.05|104.2|104.1|104.15|104.05|7200
1608544510000|2020-12-21 09:55:10|104.25|104.1|104.3|104.15|104.3|104.15|104.25|104.1|29254
1608544520000|2020-12-21 09:55:20|||||||||180000
1608544530000|2020-12-21 09:55:30||104.2||104.2||104.2||104.2|13073
1608544540000|2020-12-21 09:55:40|||||||||3000
1608544550000|2020-12-21 09:55:50|104.35|104.25|104.35|104.25|104.4|104.25|104.35|104.25|7418
1608544560000|2020-12-21 09:56:00|104.3|104.2|104.25|104.1|104.35|104.3|104.15|104.1|141069
1608544570000|2020-12-21 09:56:10|||||||||5473
1608544580000|2020-12-21 09:56:20|||||||||23960
1608544600000|2020-12-21 09:56:40|104.2|104.05|104.15|104.05|104.2|104.05|104.15|104|152148
1608544610000|2020-12-21 09:56:50|||||||||850
1608544630000|2020-12-21 09:57:10|||||||||4263
1608544640000|2020-12-21 09:57:20|||||||||88547
1608544650000|2020-12-21 09:57:30|104.1|104|104.1|104|104.15|104.05|104.1|104|9294
1608544660000|2020-12-21 09:57:40|||||||||4111
1608544670000|2020-12-21 09:57:50|104.05|103.95|103.85|103.65|104.05|103.95|103.85|103.65|62323
1608544690000|2020-12-21 09:58:10|103.9|103.7|103.95|103.85|103.95|103.85|103.85|103.7|17147
1608544700000|2020-12-21 09:58:20|||||||||467
1608544710000|2020-12-21 09:58:30|103.9|103.8|104.05|103.95|104.05|103.95|103.9|103.8|53163
1608544720000|2020-12-21 09:58:40|104.1|104|104.1|104|104.1|104|104.1|104|5000
1608544730000|2020-12-21 09:58:50||104.05||104.05||104.05||104.05|4010
1608544740000|2020-12-21 09:59:00||104||104.05||104.05||104|3873
1608544750000|2020-12-21 09:59:10|||||||||2727
1608544760000|2020-12-21 09:59:20|104.15|104.1|104.3|104.2|104.3|104.2|104.15|104.1|34477
1608544770000|2020-12-21 09:59:30|||||||||29141
1608544780000|2020-12-21 09:59:40|104.25||104.3||104.3||104.25||9558
1608544790000|2020-12-21 09:59:50|104.35|104.25|104.4|104.25|104.55|104.45|104.35|104.25|28126
1608544800000|2020-12-21 10:00:00|104.35|104.2|104.35|104.25|104.35|104.25|104.35|104.2|5871
1608544810000|2020-12-21 10:00:10|104.4|104.3|104.5|104.35|104.5|104.35|104.4|104.3|8114
1608544820000|2020-12-21 10:00:20|104.45|104.3|104.3|104.1|104.45|104.3|104.3|104.1|15542
1608544830000|2020-12-21 10:00:30|104.25|104.2|104.2|104|104.25|104.2|104.15|104|53665
1608544840000|2020-12-21 10:00:40|||||||||750
1608544850000|2020-12-21 10:00:50|||||||||14440
1608544860000|2020-12-21 10:01:00|||||||||19202
1608544880000|2020-12-21 10:01:20|104.15||104.15||104.15||104.15||6144
1608544890000|2020-12-21 10:01:30|||||||||3384
1608544900000|2020-12-21 10:01:40|104.1|103.95|104.05|103.95|104.1|104|104.05|103.9|23819
1608544910000|2020-12-21 10:01:50|104|103.9|103.95|103.8|104|103.9|103.95|103.8|15299
1608544920000|2020-12-21 10:02:00|||||||||8184
1608544940000|2020-12-21 10:02:20||103.9||103.8||103.9||103.8|54460
1608544950000|2020-12-21 10:02:30|||||||||3824
1608544960000|2020-12-21 10:02:40|||||||||4780
1608544970000|2020-12-21 10:02:50|104|103.9|104|103.9|104|103.9|104|103.9|15480
1608544990000|2020-12-21 10:03:10|103.95|103.85|103.95|103.8|103.95|103.85|103.95|103.8|51614
1608545000000|2020-12-21 10:03:20|103.9|103.75|103.7|103.6|103.9|103.75|103.65|103.55|69338
1608545010000|2020-12-21 10:03:30|103.75|103.65|103.85|103.7|103.85|103.7|103.75|103.65|43617
1608545020000|2020-12-21 10:03:40|103.8|103.65|103.55|103.4|103.8|103.65|103.45|103.4|115073
1608545030000|2020-12-21 10:03:50|||||||||850
1608545040000|2020-12-21 10:04:00|103.5|103.35|103.25|103.15|103.5|103.35|103.25|103.15|140965
1608545050000|2020-12-21 10:04:10|103.2|103.1|103.35|103.15|103.35|103.15|102.95|102.8|117913
1608545060000|2020-12-21 10:04:20|103.4|103.2|103.45|103.35|103.55|103.35|103.3|103.2|12768
1608545070000|2020-12-21 10:04:30|||||||||29876
1608545090000|2020-12-21 10:04:50|||||||||4780
1608545100000|2020-12-21 10:05:00|103.4|103.4|103.6|103.4|103.6|103.4|103.4|103.4|12855
1608545110000|2020-12-21 10:05:10|||||||||18469
1608545120000|2020-12-21 10:05:20|103.65|103.45|103.7|103.5|103.7|103.5|103.65|103.45|24081
1608545130000|2020-12-21 10:05:30|103.75|103.6|103.9|103.75|103.9|103.85|103.75|103.6|76107
1608545140000|2020-12-21 10:05:40|103.85|103.8|103.75|103.6|103.9|103.85|103.75|103.6|76651
1608545150000|2020-12-21 10:05:50|103.8|103.65|103.8|103.65|103.8|103.65|103.8|103.65|7819
1608545160000|2020-12-21 10:06:00|103.85|103.7|103.85|103.75|103.85|103.75|103.85|103.7|31177
1608545170000|2020-12-21 10:06:10|103.9|103.8|103.9|103.8|103.9|103.8|103.85|103.7|19963
1608545180000|2020-12-21 10:06:20|103.85|103.75|103.85|103.8|103.85|103.8|103.85|103.75|17845
1608545190000|2020-12-21 10:06:30|103.9|103.85|103.95|103.85|103.95|103.85|103.9|103.85|8475
1608545200000|2020-12-21 10:06:40|103.9|103.8|103.9|103.75|103.9|103.8|103.8|103.75|98425
1608545210000|2020-12-21 10:06:50||103.8||103.8||103.8||103.8|4486
1608545220000|2020-12-21 10:07:00|103.85|103.75|103.9|103.75|103.9|103.8|103.8|103.75|18362
1608545230000|2020-12-21 10:07:10|103.95|103.8|104.1|103.9|104.1|103.9|103.95|103.8|21155
1608545240000|2020-12-21 10:07:20|104.15|104|104.25|104.05|104.25|104.05|104.15|104|7312
1608545250000|2020-12-21 10:07:30|104.3|104.1|104.3|104.2|104.35|104.2|104.25|104.1|13782
1608545260000|2020-12-21 10:07:40|104.25|104.15|104.25|104.1|104.25|104.2|104.2|104.05|10837
1608545270000|2020-12-21 10:07:50|104.2|104.15|104.25|104.1|104.25|104.15|104.2|104.1|2524
1608545280000|2020-12-21 10:08:00|104.3|104.15|104.3|104.15|104.3|104.15|104.3|104.15|3047
1608545290000|2020-12-21 10:08:10|104.35|104.2|104.45|104.35|104.45|104.35|104.35|104.2|59084
1608545300000|2020-12-21 10:08:20|104.5|104.4|104.5|104.4|104.5|104.4|104.5|104.4|20842
1608545310000|2020-12-21 10:08:30|104.55||104.55||104.55||104.55||4956
1608545320000|2020-12-21 10:08:40|||||||||10898
1608545330000|2020-12-21 10:08:50|104.6|104.45|104.65|104.5|104.65|104.6|104.6|104.45|20932
1608545340000|2020-12-21 10:09:00|104.7|104.55|104.65|104.5|104.7|104.6|104.65|104.45|2812
1608545350000|2020-12-21 10:09:10|||||||||9604
1608545360000|2020-12-21 10:09:20|||||||||464
1608545370000|2020-12-21 10:09:30|||||||||7259
1608545380000|2020-12-21 10:09:40|104.6||104.6||104.6||104.6||4927
1608545390000|2020-12-21 10:09:50|104.55|104.55|104.65|104.5|104.65|104.55|104.55|104.5|11407
1608545400000|2020-12-21 10:10:00|104.7||104.65||104.7||104.65||200
1608545410000|2020-12-21 10:10:10|104.6|104.45|104.6|104.45|104.6|104.5|104.5|104.4|14591
1608545420000|2020-12-21 10:10:20||104.5||104.5||104.5||104.5|1334
1608545430000|2020-12-21 10:10:30|||||||||6129
1608545440000|2020-12-21 10:10:40|104.55|104.45|104.55|104.45|104.6|104.45|104.55|104.45|30020
1608545450000|2020-12-21 10:10:50|||||||||9000
1608545460000|2020-12-21 10:11:00|104.5|104.4|104.65|104.45|104.65|104.45|104.5|104.4|58341
1608545470000|2020-12-21 10:11:10||104.5||104.5||104.5||104.5|38588
1608545480000|2020-12-21 10:11:20|104.6|104.55|104.65|104.55|104.65|104.6|104.6|104.55|7801
1608545490000|2020-12-21 10:11:30|104.7|104.6|104.75|104.65|104.75|104.65|104.7|104.6|15951
1608545500000|2020-12-21 10:11:40|||||||||13264
1608545510000|2020-12-21 10:11:50||104.6||104.6||104.6||104.6|9
1608545520000|2020-12-21 10:12:00|104.7|104.55|104.45|104.3|104.7|104.55|104.45|104.3|71188
1608545530000|2020-12-21 10:12:10|104.4|104.35|104.5|104.35|104.5|104.35|104.4|104.35|8468
1608545540000|2020-12-21 10:12:20|104.55|104.4|104.6|104.45|104.6|104.45|104.55|104.4|19344
1608545550000|2020-12-21 10:12:30|||||||||4323
1608545560000|2020-12-21 10:12:40||104.5||104.5||104.5||104.5|18936
1608545570000|2020-12-21 10:12:50|104.65|104.55|104.7|104.55|104.7|104.55|104.65|104.55|122268
1608545580000|2020-12-21 10:13:00|104.5|104.5|104.55|104.4|104.65|104.55|104.5|104.4|106349
1608545590000|2020-12-21 10:13:10|||||||||5689
1608545600000|2020-12-21 10:13:20|104.5|104.45|104.5|104.4|104.55|104.45|104.5|104.4|18083
1608545610000|2020-12-21 10:13:30|||||||||4753
1608545620000|2020-12-21 10:13:40|||||||||1250
1608545630000|2020-12-21 10:13:50|104.45|104.35|104.45|104.4|104.45|104.4|104.4|104.35|15526
1608545640000|2020-12-21 10:14:00|104.4|104.35|104.45|104.35|104.45|104.35|104.4|104.3|4256
1608545650000|2020-12-21 10:14:10|104.4|104.3|104.3|104.2|104.4|104.3|104.3|104.2|46455
1608545660000|2020-12-21 10:14:20|104.25|104.15|104.2|104.05|104.25|104.2|104.2|104|60167
1608545670000|2020-12-21 10:14:30|104.15|104|104.2|104.05|104.2|104.05|104.15|104|14232
1608545690000|2020-12-21 10:14:50|||||||||5000
1608545700000|2020-12-21 10:15:00|||||||||14761
1608545710000|2020-12-21 10:15:10|104.25|104.1|104.45|104.25|104.45|104.35|104.25|104.1|32797
1608545720000|2020-12-21 10:15:20|104.4|104.3|104.5|104.35|104.5|104.35|104.4|104.3|13278
1608545730000|2020-12-21 10:15:30|104.55||104.55||104.55||104.55||7006
1608545740000|2020-12-21 10:15:40|104.6|104.4|104.6|104.45|104.6|104.45|104.6|104.4|14609
1608545750000|2020-12-21 10:15:50|104.65||104.6||104.65||104.6||41530
1608545760000|2020-12-21 10:16:00|104.65||104.6||104.65||104.6||26837
1608545770000|2020-12-21 10:16:10|||||||||20640
1608545780000|2020-12-21 10:16:20|||||||||939
1608545790000|2020-12-21 10:16:30|104.65||104.6||104.65||104.6||11450
1608545800000|2020-12-21 10:16:40|104.55|104.4|104.6|104.45|104.6|104.45|104.55|104.4|20444
1608545810000|2020-12-21 10:16:50|||||||||102
1608545820000|2020-12-21 10:17:00|104.65||104.65||104.65||104.65||9169
1608545830000|2020-12-21 10:17:10|104.6|104.4|104.4|104.25|104.6|104.4|104.35|104.25|153309
1608545840000|2020-12-21 10:17:20|104.3||104.35||104.4||104.3||12418
1608545860000|2020-12-21 10:17:40||104.2||104.15||104.2||104.15|7230
1608545870000|2020-12-21 10:17:50|104.4|104.2|104.45|104.35|104.5|104.35|104.35|104.2|9533
1608545880000|2020-12-21 10:18:00||104.3||104.25||104.3||104.25|1045
1608545890000|2020-12-21 10:18:10|||||||||9568
1608545900000|2020-12-21 10:18:20|104.4||104.4||104.4||104.4||5526
1608545910000|2020-12-21 10:18:30|||||||||39322
1608545920000|2020-12-21 10:18:40|||||||||2851
1608545930000|2020-12-21 10:18:50|104.35||104.4||104.4||104.35||678
1608545940000|2020-12-21 10:19:00|104.35|104.2|104.5|104.4|104.5|104.4|104.35|104.2|55634
1608545950000|2020-12-21 10:19:10|||||||||1000
1608545960000|2020-12-21 10:19:20|104.55|104.45|104.6|104.45|104.6|104.45|104.55|104.45|5154
1608545970000|2020-12-21 10:19:30|||||||||6550
1608545980000|2020-12-21 10:19:40|104.55|104.4|104.55|104.4|104.55|104.4|104.55|104.4|10177
1608545990000|2020-12-21 10:19:50|104.5|104.35|104.5|104.35|104.5|104.35|104.5|104.35|1910
1608546010000|2020-12-21 10:20:10|104.45|104.3|104.35|104.2|104.45|104.35|104.35|104.2|6863
1608546020000|2020-12-21 10:20:20|104.3|104.15|104.15|104|104.3|104.15|104.15|104|172759
1608546030000|2020-12-21 10:20:30|104.1|103.95|103.95|103.75|104.1|103.95|103.95|103.75|7012
1608546040000|2020-12-21 10:20:40|103.9||103.9||103.9||103.9||5815
1608546050000|2020-12-21 10:20:50|103.85|103.7|103.85|103.7|103.85|103.7|103.85|103.7|6106
1608546060000|2020-12-21 10:21:00|103.8|103.65|103.75|103.6|103.8|103.65|103.75|103.6|200
1608546070000|2020-12-21 10:21:10|103.7|103.55|103.55|103.4|103.7|103.55|103.5|103.4|77926
1608546080000|2020-12-21 10:21:20||103.35||103.4||103.4||103.35|1755
1608546090000|2020-12-21 10:21:30|103.6|103.45|103.7|103.55|103.7|103.6|103.55|103.45|29228
1608546100000|2020-12-21 10:21:40|||||||||53663
1608546110000|2020-12-21 10:21:50|103.65|103.5|103.5|103.3|103.65|103.5|103.45|103.3|14584
1608546120000|2020-12-21 10:22:00|103.45|103.35|103.45|103.35|103.5|103.35|103.45|103.3|804
1608546130000|2020-12-21 10:22:10|103.4|103.3|103.35|103.2|103.4|103.3|103.35|103.2|5839
1608546140000|2020-12-21 10:22:20|103.3|103.15|103.15|103|103.3|103.15|103.05|103|133754
1608546150000|2020-12-21 10:22:30||103.1||103||103.1||103|4903
1608546160000|2020-12-21 10:22:40|||||||||9699
1608546170000|2020-12-21 10:22:50|103.1|102.95|103.05|102.85|103.1|103|103.05|102.85|38657
1608546180000|2020-12-21 10:23:00|||||||||18893
1608546190000|2020-12-21 10:23:10|103||102.95||103||102.95||24348
1608546200000|2020-12-21 10:23:20||102.8||102.8||102.8||102.8|9662
1608546210000|2020-12-21 10:23:30|102.9|102.75|102.85|102.7|102.9|102.75|102.85|102.7|5312
1608546220000|2020-12-21 10:23:40|102.9|102.8|102.9|102.75|102.95|102.85|102.85|102.7|25352
1608546230000|2020-12-21 10:23:50|102.95|102.8|103.05|102.85|103.05|102.85|102.95|102.8|8643
1608546240000|2020-12-21 10:24:00|||||||||48751
1608546250000|2020-12-21 10:24:10|103|102.8|102.95|102.85|103|102.85|102.95|102.8|5423
1608546260000|2020-12-21 10:24:20|102.9|102.8|102.85|102.75|102.95|102.8|102.85|102.75|114176
1608546270000|2020-12-21 10:24:30|102.9|102.7|102.75|102.65|102.9|102.7|102.7|102.65|99559
1608546280000|2020-12-21 10:24:40|102.8|102.7|102.8|102.65|102.8|102.7|102.7|102.65|7309
1608546290000|2020-12-21 10:24:50|102.85|102.7|102.8|102.65|102.85|102.7|102.8|102.65|19243
1608546300000|2020-12-21 10:25:00|102.85|102.7|102.85|102.7|102.85|102.7|102.8|102.7|19630
1608546310000|2020-12-21 10:25:10|102.9|102.75|102.85|102.7|102.95|102.8|102.8|102.7|46831
1608546320000|2020-12-21 10:25:20|||||||||3862
1608546330000|2020-12-21 10:25:30|102.8|102.65|102.6|102.45|102.8|102.65|102.35|102.3|46847
1608546340000|2020-12-21 10:25:40|102.55|102.4|102.8|102.6|102.8|102.65|102.55|102.4|31390
1608546350000|2020-12-21 10:25:50|102.75|102.55|102.65|102.5|102.75|102.55|102.65|102.5|7367
1608546360000|2020-12-21 10:26:00|102.6|102.45|102.6|102.45|102.6|102.45|102.55|102.3|33948
1608546370000|2020-12-21 10:26:10|102.65|102.5|102.7|102.55|102.7|102.65|102.65|102.5|45910
1608546380000|2020-12-21 10:26:20|102.65|102.5|102.65|102.45|102.65|102.5|102.55|102.45|17035
1608546390000|2020-12-21 10:26:30|102.7|102.5|102.75|102.55|102.75|102.55|102.7|102.5|29152
1608546400000|2020-12-21 10:26:40|102.8|102.6|102.65|102.45|102.8|102.65|102.65|102.4|374081
1608546410000|2020-12-21 10:26:50|||||||||6146
1608546420000|2020-12-21 10:27:00|102.6|102.4|102.4|102.2|102.6|102.45|102.35|102.2|169648
1608546430000|2020-12-21 10:27:10|||||||||500
1608546440000|2020-12-21 10:27:20|102.15|102.15|102.6|102.45|102.65|102.45|102.15|102.1|158453
1608546450000|2020-12-21 10:27:30|102.65|102.4|102.45|102.25|102.65|102.45|102.4|102.25|74477
1608546460000|2020-12-21 10:27:40|102.4||102.4||102.4||102.4||7396
1608546470000|2020-12-21 10:27:50|||||||||21388
1608546480000|2020-12-21 10:28:00|||||||||42596
1608546490000|2020-12-21 10:28:10|102.45|102.3|102.5|102.45|102.55|102.45|102.4|102.3|26999
1608546500000|2020-12-21 10:28:20|102.45|102.4|102.3|102.15|102.55|102.4|102.2|102.1|85069
1608546510000|2020-12-21 10:28:30|102.35||102.3||102.35||102.3||48958
1608546520000|2020-12-21 10:28:40|||||||||4702
1608546530000|2020-12-21 10:28:50|102.25|102.1|102.15|102|102.25|102.1|102.15|102|37748
1608546540000|2020-12-21 10:29:00|102.2|102.05|102.45|102.3|102.45|102.3|102.15|102.05|31901
1608546560000|2020-12-21 10:29:20|||||||||3000
1608546570000|2020-12-21 10:29:30|102.5||102.45||102.5||102.45||30784
1608546580000|2020-12-21 10:29:40|102.5||102.45||102.5||102.45||21943
1608546590000|2020-12-21 10:29:50|102.4|102.25|102.35|102.2|102.4|102.25|102.35|102.2|3784
1608546600000|2020-12-21 10:30:00|102.3|102.15|102.2|102|102.3|102.15|102.15|102|108727
1608546610000|2020-12-21 10:30:10|102.25|102.05|102.25|102.05|102.3|102.15|102.25|102.05|30256
1608546620000|2020-12-21 10:30:20|102.3|102.1|102.35|102.15|102.4|102.25|102.3|102.1|26762
1608546630000|2020-12-21 10:30:30|102.4|102.2|102.4|102.25|102.4|102.25|102.4|102.2|7515
1608546640000|2020-12-21 10:30:40|||||||||1413
1608546650000|2020-12-21 10:30:50|102.45|102.3|102.45|102.35|102.45|102.35|102.45|102.3|23730
1608546660000|2020-12-21 10:31:00|102.5|102.4|102.45|102.25|102.5|102.45|102.45|102.25|19543
1608546670000|2020-12-21 10:31:10|102.4|102.2|102.35|102.15|102.4|102.2|102.35|102.1|44187
1608546680000|2020-12-21 10:31:20|102.25|102.1|102.35|102.25|102.35|102.25|102.25|102.1|44454
1608546690000|2020-12-21 10:31:30|||||||||3413
1608546700000|2020-12-21 10:31:40|102.4|102.3|102.45|102.25|102.5|102.35|102.4|102.25|21428
1608546710000|2020-12-21 10:31:50|102.4|102.2|102.35|102.15|102.4|102.2|102.35|102.15|4623
1608546720000|2020-12-21 10:32:00|102.3|102.1|102.15|102|102.3|102.1|102.15|102|4958
1608546730000|2020-12-21 10:32:10|102.2|102.05|102.2|102.05|102.25|102.05|102.2|102.05|12171
1608546740000|2020-12-21 10:32:20|102.25|102.1|102.25|102.05|102.3|102.15|102.15|102.05|22097
1608546750000|2020-12-21 10:32:30|||||||||9730
1608546760000|2020-12-21 10:32:40|||||||||14857
1608546770000|2020-12-21 10:32:50|102.2||102.25||102.25||102.2||13515
1608546780000|2020-12-21 10:33:00|102.15||102.15||102.2||102.15||625
1608546800000|2020-12-21 10:33:20|102.2|102.1|102.3|102.2|102.3|102.2|102.2|102.1|20101
1608546810000|2020-12-21 10:33:30|102.35|102.25|102.35|102.2|102.35|102.25|102.3|102.15|7967
1608546820000|2020-12-21 10:33:40|102.3|102.15|102.3|102.15|102.3|102.25|102.3|102.15|2187
1608546830000|2020-12-21 10:33:50|102.35|102.2|102.4|102.3|102.4|102.3|102.35|102.2|13059
1608546840000|2020-12-21 10:34:00|||||||||918
1608546850000|2020-12-21 10:34:10|102.45|102.35|102.6|102.45|102.6|102.45|102.45|102.35|7843
1608546860000|2020-12-21 10:34:20|102.65|102.5|103.05|102.95|103.15|102.95|102.65|102.5|162512
1608546870000|2020-12-21 10:34:30|103.1|103|103.15|103|103.2|103.1|103.1|103|11364
1608546880000|2020-12-21 10:34:40|103.1|102.95|103.15|103|103.15|103.05|103|102.9|17210
1608546890000|2020-12-21 10:34:50|103.2|103.05|103.15|103|103.25|103.1|103.15|103|38318
1608546900000|2020-12-21 10:35:00|103.2|103.05|103.1|102.95|103.25|103.15|103.1|102.95|12659
1608546910000|2020-12-21 10:35:10|103.15|103.1|103.2|103|103.25|103.15|103.15|103|30304
1608546920000|2020-12-21 10:35:20|||||||||958
1608546930000|2020-12-21 10:35:30|103.25|103.05|103.3|103.1|103.35|103.25|103.2|103.05|39820
1608546940000|2020-12-21 10:35:40|103.35||103.35||103.35||103.35||9286
1608546950000|2020-12-21 10:35:50|103.3||103.3||103.3||103.3||29667
1608546960000|2020-12-21 10:36:00|||||||||5972
1608546970000|2020-12-21 10:36:10|103.35||103.35||103.35||103.35||4934
1608546980000|2020-12-21 10:36:20|103.4|103.15|103.4|103.3|103.45|103.35|103.35|103.15|18040
1608546990000|2020-12-21 10:36:30|103.35|103.2|103.35|103.2|103.35|103.2|103.35|103.15|12266
1608547000000|2020-12-21 10:36:40|103.3|103.15|103.3|103.2|103.3|103.2|103.3|103.15|175
1608547010000|2020-12-21 10:36:50|103.25|103.15|103.25|103.15|103.25|103.15|103.25|103.15|406
1608547020000|2020-12-21 10:37:00|103.2|103.1|103|102.8|103.2|103.1|103|102.75|13187
1608547030000|2020-12-21 10:37:10|103.05|102.9|103.25|103.1|103.35|103.15|103.05|102.9|41067
1608547040000|2020-12-21 10:37:20|103.3||103.3||103.3||103.25||0
1608547050000|2020-12-21 10:37:30||103.15||103.15||103.15||103.15|6982
1608547060000|2020-12-21 10:37:40|103.35|103.2|103.4|103.25|103.4|103.25|103.35|103.2|23713
1608547080000|2020-12-21 10:38:00|103.45|103.4|103.4|103.25|103.45|103.4|103.35|103.25|62341
1608547090000|2020-12-21 10:38:10|103.45|103.3|103.8|103.55|103.8|103.55|103.45|103.3|20216
1608547100000|2020-12-21 10:38:20|103.85|103.6|103.95|103.75|103.95|103.75|103.8|103.6|2590
1608547110000|2020-12-21 10:38:30|104|103.8|103.95|103.75|104|103.85|103.8|103.7|25979
1608547120000|2020-12-21 10:38:40|103.9||103.9||103.9||103.9||5671
1608547130000|2020-12-21 10:38:50|||||||||28212
1608547140000|2020-12-21 10:39:00|103.95|103.8|103.9|103.75|103.95|103.85|103.9|103.75|18816
1608547150000|2020-12-21 10:39:10|103.95|103.8|104|103.9|104|103.9|103.95|103.8|5294
1608547160000|2020-12-21 10:39:20|104.05|103.95|104.05|103.9|104.1|103.95|104|103.9|27724
1608547170000|2020-12-21 10:39:30|104|103.85|104|103.8|104|103.85|104|103.75|14471
1608547180000|2020-12-21 10:39:40|||||||||2000
1608547190000|2020-12-21 10:39:50|103.95|103.75|103.9|103.7|103.95|103.75|103.9|103.7|10808
1608547200000|2020-12-21 10:40:00|103.7|103.65|103.7|103.55|103.7|103.65|103.65|103.55|5717
1608547210000|2020-12-21 10:40:10|103.65|103.5|103.65|103.45|103.65|103.5|103.65|103.45|7129
1608547220000|2020-12-21 10:40:20|103.7|103.7|103.8|103.6|103.8|103.7|103.6|103.45|96553
1608547230000|2020-12-21 10:40:30|||||||||8938
1608547240000|2020-12-21 10:40:40||103.65||103.65||103.65||103.65|302
1608547250000|2020-12-21 10:40:50|||||||||911
1608547260000|2020-12-21 10:41:00|103.75|103.6|103.7|103.5|103.75|103.6|103.7|103.45|6013
1608547270000|2020-12-21 10:41:10|||||||||3144
1608547280000|2020-12-21 10:41:20|103.75|103.55|103.75|103.6|103.8|103.6|103.75|103.55|18356
1608547290000|2020-12-21 10:41:30|||||||||21257
1608547310000|2020-12-21 10:41:50|||||||||474
1608547320000|2020-12-21 10:42:00|||||||||5827
1608547330000|2020-12-21 10:42:10|103.8|103.65|103.85|103.65|103.9|103.7|103.75|103.6|54365
1608547340000|2020-12-21 10:42:20|103.8||103.85||103.85||103.8||570
1608547350000|2020-12-21 10:42:30|103.9|103.75|103.9|103.8|103.9|103.8|103.9|103.65|5445
1608547360000|2020-12-21 10:42:40|||||||||895
1608547370000|2020-12-21 10:42:50||103.7||103.75||103.75||103.7|6657
1608547380000|2020-12-21 10:43:00|103.95|103.9|103.85|103.65|103.95|103.9|103.85|103.65|20047
1608547390000|2020-12-21 10:43:10|||||||||1451
1608547400000|2020-12-21 10:43:20|103.8|103.6|103.65|103.5|103.8|103.6|103.65|103.5|55394
1608547410000|2020-12-21 10:43:30|103.6|103.45|103.55|103.35|103.6|103.45|103.55|103.35|5094
1608547420000|2020-12-21 10:43:40|103.6|103.4|103.8|103.55|103.8|103.55|103.6|103.4|26599
1608547430000|2020-12-21 10:43:50|103.75||103.75||103.75||103.75||16095
1608547440000|2020-12-21 10:44:00|103.7|103.5|103.7|103.45|103.7|103.6|103.7|103.45|13450
1608547450000|2020-12-21 10:44:10||103.5||103.5||103.5||103.5|3546
1608547460000|2020-12-21 10:44:20|||||||||8110
1608547480000|2020-12-21 10:44:40||103.55||103.55||103.55||103.55|4313
1608547490000|2020-12-21 10:44:50|||||||||15943
1608547500000|2020-12-21 10:45:00|103.65|103.5|103.55|103.35|103.65|103.5|103.55|103.35|5308
1608547510000|2020-12-21 10:45:10||103.4||103.4||103.4||103.4|0
1608547520000|2020-12-21 10:45:20|103.5|103.35|103.4|103.25|103.5|103.35|103.4|103.2|8144
1608547530000|2020-12-21 10:45:30|||||||||53224
1608547540000|2020-12-21 10:45:40|103.35|103.2|103.25|103.1|103.35|103.2|103.25|103.1|32832
1608547550000|2020-12-21 10:45:50|103.15|103.15|103.25|103.15|103.25|103.15|103.15|103.15|30000
1608547560000|2020-12-21 10:46:00|103.3|103.2|103|102.85|103.4|103.25|103|102.8|88011
1608547570000|2020-12-21 10:46:10|102.95|102.8|102.8|102.6|102.95|102.8|102.8|102.6|19205
1608547580000|2020-12-21 10:46:20|102.75|102.65|103|102.75|103|102.8|102.75|102.65|23798
1608547590000|2020-12-21 10:46:30|102.95|102.7|102.95|102.8|103|102.85|102.7|102.65|29810
1608547600000|2020-12-21 10:46:40|102.9|102.7|102.8|102.65|102.9|102.7|102.8|102.65|52388
1608547610000|2020-12-21 10:46:50|102.85|102.7|102.85|102.7|102.85|102.7|102.85|102.7|20
1608547620000|2020-12-21 10:47:00|102.8|102.65|102.8|102.65|102.8|102.65|102.8|102.65|15569
1608547630000|2020-12-21 10:47:10||102.6||102.6||102.6||102.6|2467
1608547640000|2020-12-21 10:47:20|102.7|102.55|102.65|102.5|102.7|102.55|102.65|102.5|14928
1608547650000|2020-12-21 10:47:30|102.6|102.55|102.65|102.55|102.7|102.6|102.6|102.55|11864
1608547660000|2020-12-21 10:47:40||102.5||102.5||102.5||102.5|1329
1608547670000|2020-12-21 10:47:50||102.45||102.5||102.5||102.45|21490
1608547680000|2020-12-21 10:48:00|102.7|102.55|102.9|102.75|102.9|102.75|102.7|102.55|11918
1608547690000|2020-12-21 10:48:10|102.95|102.8|102.9|102.85|102.95|102.85|102.9|102.8|3186
1608547700000|2020-12-21 10:48:20|102.95||102.95||102.95||102.9||12448
1608547710000|2020-12-21 10:48:30|102.9|102.8|102.9|102.75|102.9|102.8|102.8|102.75|9642
1608547720000|2020-12-21 10:48:40|||||||||10454
1608547730000|2020-12-21 10:48:50|102.85|102.7|102.8|102.7|102.85|102.7|102.75|102.65|10673
1608547740000|2020-12-21 10:49:00|102.75|102.65|102.7|102.5|102.8|102.65|102.7|102.5|17979
1608547750000|2020-12-21 10:49:10|102.65||102.6||102.65||102.6||15102
1608547760000|2020-12-21 10:49:20|102.65|102.55|102.9|102.8|102.9|102.8|102.65|102.55|8835
1608547770000|2020-12-21 10:49:30|102.85|102.75|102.9|102.7|102.9|102.75|102.75|102.65|10111
1608547780000|2020-12-21 10:49:40|||||||||19332
1608547790000|2020-12-21 10:49:50|102.95|102.9|102.95|102.75|102.95|102.9|102.85|102.75|21968
1608547800000|2020-12-21 10:50:00||102.8||102.8||102.8||102.8|980
1608547810000|2020-12-21 10:50:10|103|102.85|103.2|103.05|103.2|103.05|103|102.85|7559
1608547820000|2020-12-21 10:50:20|103.25|103.1|103.3|103.15|103.3|103.15|103.25|103.1|6285
1608547830000|2020-12-21 10:50:30|103.25|103.1|103.25|103.1|103.25|103.1|103.25|103.1|11111
1608547840000|2020-12-21 10:50:40|103.2|103.05|103.1|102.95|103.2|103.05|103.1|102.9|18941
1608547850000|2020-12-21 10:50:50|103.15|103|103.15|103.05|103.15|103.05|103.15|103|19285
1608547860000|2020-12-21 10:51:00|103.1|103|103.15|103|103.15|103|103|102.95|10879
1608547870000|2020-12-21 10:51:10|103.1||103.1||103.1||103.1||1564
1608547880000|2020-12-21 10:51:20|103.15||103.15||103.15||103.15||23285
1608547890000|2020-12-21 10:51:30||103.05||103.05||103.05||103.05|909
1608547900000|2020-12-21 10:51:40|103.2||103.2||103.2||103.2||4340
1608547910000|2020-12-21 10:51:50|103.15|103|103.15|103|103.15|103|103.15|103|1743
1608547920000|2020-12-21 10:52:00|103.1|103.05|102.95|102.85|103.1|103.05|102.95|102.85|40683
1608547930000|2020-12-21 10:52:10||102.8||102.8||102.8||102.75|45224
1608547940000|2020-12-21 10:52:20|||||||||85
1608547950000|2020-12-21 10:52:30|103|102.85|102.75|102.65|103.05|102.9|102.7|102.6|33745
1608547960000|2020-12-21 10:52:40||102.7||102.7||102.7||102.7|11376
1608547970000|2020-12-21 10:52:50|102.7|102.65|102.55|102.4|102.7|102.65|102.55|102.4|20504
1608547980000|2020-12-21 10:53:00|102.5|102.45|102.55|102.4|102.6|102.45|102.5|102.4|17690
1608547990000|2020-12-21 10:53:10|102.6|102.45|102.7|102.5|102.75|102.65|102.6|102.45|31096
1608548000000|2020-12-21 10:53:20|102.65|102.45|102.5|102.4|102.7|102.45|102.5|102.4|12272
1608548010000|2020-12-21 10:53:30|102.55|102.45|102.55|102.45|102.6|102.45|102.5|102.4|6539
1608548020000|2020-12-21 10:53:40|102.6|102.5|102.8|102.65|102.8|102.65|102.6|102.5|4033
1608548030000|2020-12-21 10:53:50|102.75|102.6|102.75|102.6|102.75|102.6|102.65|102.55|4661
1608548040000|2020-12-21 10:54:00|102.7|102.55|102.65|102.6|102.7|102.6|102.65|102.55|30722
1608548050000|2020-12-21 10:54:10|102.7|102.65|102.7|102.55|102.75|102.65|102.65|102.5|29228
1608548060000|2020-12-21 10:54:20|102.75|102.5|102.75|102.7|102.8|102.7|102.75|102.5|7965
1608548070000|2020-12-21 10:54:30||102.6||102.65||102.65||102.6|6037
1608548080000|2020-12-21 10:54:40|102.8|102.7|102.75|102.65|102.85|102.75|102.75|102.65|19011
1608548090000|2020-12-21 10:54:50|102.8|102.7|102.9|102.75|102.9|102.75|102.8|102.7|6553
1608548100000|2020-12-21 10:55:00|102.95||102.9||102.95||102.9||11365
1608548120000|2020-12-21 10:55:20|||||||||7705
1608548130000|2020-12-21 10:55:30|102.95|102.8|102.9|102.75|102.95|102.85|102.9|102.75|30248
1608548140000|2020-12-21 10:55:40||102.8||102.8||102.8||102.8|991
1608548150000|2020-12-21 10:55:50|102.95||102.95||102.95||102.95||5482
1608548160000|2020-12-21 10:56:00|102.9||102.9||102.9||102.9||2923
1608548170000|2020-12-21 10:56:10|102.8|102.75|102.8|102.7|102.85|102.75|102.75|102.65|20583
1608548180000|2020-12-21 10:56:20|102.75|102.65|102.75|102.6|102.75|102.7|102.75|102.6|9871
1608548190000|2020-12-21 10:56:30|102.7|102.55|102.7|102.55|102.7|102.55|102.7|102.55|7524
1608548200000|2020-12-21 10:56:40|||||||||1300
1608548210000|2020-12-21 10:56:50|102.65|102.6|102.55|102.4|102.65|102.6|102.55|102.4|28018
1608548220000|2020-12-21 10:57:00|102.5|102.35|102.45|102.3|102.5|102.35|102.45|102.3|26435
1608548230000|2020-12-21 10:57:10|102.4|102.25|102.4|102.3|102.4|102.3|102.35|102.25|6840
1608548240000|2020-12-21 10:57:20|102.35|102.25|102.25|102.1|102.35|102.25|102.25|102.1|5325
1608548250000|2020-12-21 10:57:30|102.3|102.15|102.45|102.3|102.5|102.35|102.25|102.15|25442
1608548260000|2020-12-21 10:57:40|102.4|102.25|102.45|102.35|102.45|102.35|102.4|102.25|18674
1608548270000|2020-12-21 10:57:50|102.5|102.4|102.85|102.7|102.85|102.7|102.5|102.4|38169
1608548280000|2020-12-21 10:58:00|102.8|102.65|102.8|102.65|102.9|102.85|102.75|102.6|43827
1608548290000|2020-12-21 10:58:10|102.75|102.7|102.8|102.65|102.9|102.8|102.75|102.65|16844
1608548300000|2020-12-21 10:58:20|102.85|102.7|102.9|102.7|102.9|102.7|102.85|102.7|13409
1608548310000|2020-12-21 10:58:30||102.75||102.8||102.8||102.75|1128
1608548320000|2020-12-21 10:58:40|102.95|102.85|102.95|102.8|103|102.9|102.95|102.8|10298
1608548330000|2020-12-21 10:58:50|102.9|102.75|102.9|102.75|102.9|102.8|102.8|102.65|9432
1608548340000|2020-12-21 10:59:00|102.95|102.8|102.95|102.9|103|102.9|102.95|102.8|13920
1608548350000|2020-12-21 10:59:10|103||103||103||102.95||4319
1608548360000|2020-12-21 10:59:20|102.95|102.85|102.95|102.8|102.95|102.85|102.95|102.8|1408
1608548370000|2020-12-21 10:59:30|103|102.85|102.9|102.8|103|102.85|102.9|102.8|138
1608548380000|2020-12-21 10:59:40|102.85|102.75|102.75|102.6|102.85|102.8|102.75|102.55|3402
1608548390000|2020-12-21 10:59:50|102.7|102.65|102.75|102.6|102.85|102.65|102.7|102.6|3928
1608548400000|2020-12-21 11:00:00|102.7|102.55|102.65|102.5|102.7|102.6|102.65|102.5|11620
1608548410000|2020-12-21 11:00:10|102.6|102.55|102.55|102.35|102.6|102.55|102.5|102.35|3666
1608548420000|2020-12-21 11:00:20|102.6|102.4|102.8|102.65|102.85|102.7|102.6|102.4|98492
1608548430000|2020-12-21 11:00:30|102.75|102.6|102.75|102.55|102.75|102.65|102.55|102.45|27980
1608548440000|2020-12-21 11:00:40|102.7|102.5|102.8|102.65|102.8|102.65|102.7|102.5|13177
1608548450000|2020-12-21 11:00:50|102.85|102.7|102.9|102.75|102.9|102.75|102.85|102.7|4870
1608548460000|2020-12-21 11:01:00|102.85|102.7|102.75|102.65|102.85|102.7|102.7|102.55|6288
1608548470000|2020-12-21 11:01:10|102.65|102.6|102.65|102.55|102.7|102.6|102.65|102.5|4032
1608548480000|2020-12-21 11:01:20|102.7|102.6|102.7|102.6|102.7|102.6|102.65|102.55|7678
1608548490000|2020-12-21 11:01:30|102.75|102.8|102.75|102.6|102.85|102.8|102.7|102.6|21886
1608548500000|2020-12-21 11:01:40|102.7|102.55|102.75|102.6|102.75|102.6|102.65|102.5|29005
1608548510000|2020-12-21 11:01:50|102.7|102.55|102.65|102.5|102.7|102.55|102.65|102.5|58718
1608548520000|2020-12-21 11:02:00|102.7|102.55|102.75|102.6|102.75|102.6|102.7|102.55|2775
1608548530000|2020-12-21 11:02:10|||||||||56589
1608548540000|2020-12-21 11:02:20|102.7|102.55|102.65|102.55|102.7|102.55|102.65|102.5|16678
1608548550000|2020-12-21 11:02:30|102.7|102.6|102.75|102.6|102.8|102.65|102.7|102.6|10083
1608548560000|2020-12-21 11:02:40|102.8|102.65|102.8|102.7|102.85|102.75|102.75|102.6|33765
1608548570000|2020-12-21 11:02:50|102.85|102.75|102.85|102.7|102.85|102.75|102.85|102.7|2251
1608548580000|2020-12-21 11:03:00|102.8|102.65|102.7|102.6|102.8|102.65|102.7|102.6|19831
1608548590000|2020-12-21 11:03:10|102.65|102.55|102.7|102.55|102.7|102.55|102.65|102.55|12087
1608548600000|2020-12-21 11:03:20|102.65|102.5|102.6|102.45|102.65|102.5|102.55|102.45|11484
1608548610000|2020-12-21 11:03:30||102.5||102.5||102.5||102.45|9218
1608548620000|2020-12-21 11:03:40|102.65|102.55|102.65|102.5|102.65|102.55|102.65|102.5|8857
1608548640000|2020-12-21 11:04:00|102.7|102.55|102.75|102.6|102.75|102.65|102.7|102.55|8084
1608548650000|2020-12-21 11:04:10|102.8|102.65|102.85|102.7|103|102.85|102.8|102.65|27138
1608548660000|2020-12-21 11:04:20|||||||||3888
1608548670000|2020-12-21 11:04:30|102.8|102.65|102.75|102.6|102.8|102.7|102.65|102.55|15388
1608548680000|2020-12-21 11:04:40|||||||||17390
1608548690000|2020-12-21 11:04:50|102.7|102.55|102.7|102.5|102.7|102.55|102.7|102.5|2724
1608548700000|2020-12-21 11:05:00|102.65|102.55|102.7|102.55|102.7|102.55|102.6|102.55|6268
1608548710000|2020-12-21 11:05:10|102.75|102.6|102.8|102.65|102.8|102.65|102.7|102.6|18583
1608548720000|2020-12-21 11:05:20|102.75|102.6|102.65|102.5|102.75|102.6|102.6|102.5|10444
1608548730000|2020-12-21 11:05:30|102.7|102.55|102.7|102.55|102.7|102.55|102.7|102.55|31567
1608548740000|2020-12-21 11:05:40|102.75||102.75||102.75||102.75||7420
1608548750000|2020-12-21 11:05:50||102.65||102.65||102.65||102.65|4793
1608548760000|2020-12-21 11:06:00|102.8|102.75|102.75|102.65|102.8|102.75|102.75|102.65|56808
1608548770000|2020-12-21 11:06:10|||||||||4829
1608548780000|2020-12-21 11:06:20|102.8|102.7|102.85|102.7|102.85|102.7|102.8|102.7|8042
1608548790000|2020-12-21 11:06:30|102.9|102.75|102.95|102.8|102.95|102.8|102.85|102.75|16762
1608548800000|2020-12-21 11:06:40|||||||||1358
1608548810000|2020-12-21 11:06:50|103|102.85|103|102.9|103|102.9|103|102.85|8970
1608548820000|2020-12-21 11:07:00|102.95|102.85|102.9|102.8|102.95|102.9|102.8|102.65|31988
1608548830000|2020-12-21 11:07:10|102.95||102.95||102.95||102.95||3105
1608548840000|2020-12-21 11:07:20|||||||||5000
1608548850000|2020-12-21 11:07:30|103||103||103||103||8279
1608548860000|2020-12-21 11:07:40|||||||||1019
1608548870000|2020-12-21 11:07:50|||||||||83445
1608548880000|2020-12-21 11:08:00|102.95|102.85|103|102.85|103|102.85|102.95|102.85|3254
1608548890000|2020-12-21 11:08:10|103.05|103|103.05|102.9|103.1|103|103|102.9|122338
1608548900000|2020-12-21 11:08:20||102.95||102.9||102.95||102.9|2170
1608548910000|2020-12-21 11:08:30|103.1|102.95|103.15|102.95|103.15|103.05|103.1|102.95|11814
1608548920000|2020-12-21 11:08:40|||||||||57
1608548930000|2020-12-21 11:08:50|103.1||103.1||103.1||103.1||827
1608548940000|2020-12-21 11:09:00||102.9||103||103||102.9|2729
1608548950000|2020-12-21 11:09:10|||||||||2849
1608548960000|2020-12-21 11:09:20|103.05|102.95|103|102.9|103.05|102.95|103|102.9|777
1608548970000|2020-12-21 11:09:30|||||||||10900
1608548980000|2020-12-21 11:09:40|||||||||1862
1608548990000|2020-12-21 11:09:50|103.05|102.95|103.05|102.95|103.1|102.95|103|102.9|8432
1608549000000|2020-12-21 11:10:00|103|102.9|103|102.95|103|102.95|103|102.9|2702
1608549020000|2020-12-21 11:10:20|102.95|102.9|102.95|102.9|102.95|102.9|102.95|102.9|6532
1608549030000|2020-12-21 11:10:30||102.85||102.85||102.85||102.8|11347
1608549040000|2020-12-21 11:10:40|103|102.9|102.95|102.85|103.05|102.9|102.95|102.85|15942
1608549050000|2020-12-21 11:10:50|102.9|102.8|103|102.9|103|102.9|102.85|102.7|34994
1608549060000|2020-12-21 11:11:00|||||||||958
1608549070000|2020-12-21 11:11:10|103.05||103.1||103.1||103.05||2511
1608549080000|2020-12-21 11:11:20|103.05||103.05||103.05||103.05||7128
1608549090000|2020-12-21 11:11:30|103.1|102.95|103.15|103|103.15|103|103.1|102.95|12776
1608549100000|2020-12-21 11:11:40|103.1||103.1||103.1||103.1||7891
1608549110000|2020-12-21 11:11:50|103.15|103.05|103.15|103.05|103.15|103.05|103.15|103.05|31043
1608549120000|2020-12-21 11:12:00|103.2|103.1|103.15|103.1|103.2|103.1|103.15|103.1|11328
1608549130000|2020-12-21 11:12:10|103.2|103.15|103.35|103.15|103.35|103.2|103.2|103.1|14009
1608549140000|2020-12-21 11:12:20|103.3|103.2|103.4|103.25|103.4|103.25|103.3|103.15|13394
1608549150000|2020-12-21 11:12:30|103.45|103.3|103.55|103.35|103.6|103.45|103.45|103.3|21394
1608549160000|2020-12-21 11:12:40|103.45|103.4|103.6|103.45|103.6|103.45|103.45|103.4|18300
1608549180000|2020-12-21 11:13:00|103.65|103.5|103.75|103.65|103.8|103.65|103.65|103.5|5280
1608549190000|2020-12-21 11:13:10|103.8|103.6|103.85|103.75|103.85|103.75|103.8|103.6|36473
1608549200000|2020-12-21 11:13:20|103.8|103.7|103.95|103.8|103.95|103.8|103.7|103.55|50750
1608549210000|2020-12-21 11:13:30|104|103.75|103.95|103.75|104|103.75|103.95|103.75|13713
1608549220000|2020-12-21 11:13:40|||||||||50000
1608549230000|2020-12-21 11:13:50|103.85|103.7|103.7|103.55|103.85|103.7|103.65|103.5|52692
1608549240000|2020-12-21 11:14:00|103.75|103.6|103.6|103.45|103.8|103.65|103.5|103.45|461925
1608549250000|2020-12-21 11:14:10|103.65|103.5|103.7|103.6|103.8|103.6|103.65|103.5|42309
1608549260000|2020-12-21 11:14:20|103.65|103.55|103.65|103.5|103.65|103.55|103.6|103.45|5873
1608549270000|2020-12-21 11:14:30|||||||||5440
1608549280000|2020-12-21 11:14:40|||||||||10000
1608549290000|2020-12-21 11:14:50|103.6|103.45|103.7|103.5|103.7|103.5|103.6|103.45|15753
1608549300000|2020-12-21 11:15:00|||||||||20234
1608549310000|2020-12-21 11:15:10|103.75|103.55|103.65|103.45|103.8|103.75|103.65|103.45|121732
1608549320000|2020-12-21 11:15:20||103.5||103.45||103.5||103.45|12043
1608549330000|2020-12-21 11:15:30|103.7|103.5|103.75|103.6|103.8|103.6|103.7|103.5|3703
1608549340000|2020-12-21 11:15:40|||||||||39054
1608549350000|2020-12-21 11:15:50|103.7|103.55|103.75|103.6|103.8|103.75|103.65|103.55|49309
1608549360000|2020-12-21 11:16:00|103.8|103.65|103.75|103.6|103.8|103.65|103.75|103.6|3893
1608549370000|2020-12-21 11:16:10|103.8|103.65|103.9|103.75|103.95|103.75|103.8|103.65|5278
1608549380000|2020-12-21 11:16:20|103.95|103.8|104|103.9|104|103.9|103.95|103.8|12912
1608549390000|2020-12-21 11:16:30|103.95|103.85|103.9|103.75|103.95|103.85|103.85|103.65|9864
1608549400000|2020-12-21 11:16:40|103.95||103.95||103.95||103.95||150
1608549410000|2020-12-21 11:16:50|103.9|103.85|103.9|103.75|103.9|103.85|103.85|103.75|3727
1608549420000|2020-12-21 11:17:00|103.95|103.8|103.95|103.85|103.95|103.85|103.9|103.8|20260
1608549440000|2020-12-21 11:17:20|104||104||104||104||5088
1608549450000|2020-12-21 11:17:30|103.95|103.8|104|103.85|104|103.85|103.95|103.8|3507
1608549460000|2020-12-21 11:17:40|103.95|103.8|103.95|103.75|103.95|103.8|103.95|103.75|4402
1608549470000|2020-12-21 11:17:50|103.9||103.85||103.9||103.85||8173
1608549480000|2020-12-21 11:18:00|103.8|103.7|103.75|103.6|103.85|103.7|103.7|103.6|28053
1608549490000|2020-12-21 11:18:10|103.8|103.65|103.8|103.65|103.8|103.65|103.8|103.65|14334
1608549500000|2020-12-21 11:18:20|||||||||2532
1608549510000|2020-12-21 11:18:30|103.75|103.6|103.7|103.6|103.75|103.6|103.7|103.6|7633
1608549520000|2020-12-21 11:18:40|103.65|103.55|103.6|103.5|103.65|103.55|103.6|103.45|2000
1608549530000|2020-12-21 11:18:50|||||||||300
1608549540000|2020-12-21 11:19:00|103.65|103.55|103.7|103.55|103.7|103.55|103.65|103.55|6625
1608549550000|2020-12-21 11:19:10|103.65||103.65||103.65||103.65||3450
1608549560000|2020-12-21 11:19:20|103.7|103.5|103.6|103.5|103.7|103.5|103.6|103.5|16766
1608549570000|2020-12-21 11:19:30|103.55|103.45|103.55|103.4|103.55|103.45|103.55|103.4|12678
1608549580000|2020-12-21 11:19:40||103.45||103.45||103.45||103.45|5497
1608549590000|2020-12-21 11:19:50|103.6|103.5|103.7|103.55|103.7|103.6|103.6|103.5|8390
1608549600000|2020-12-21 11:20:00|103.65|103.5|103.6|103.5|103.65|103.5|103.6|103.5|7844
1608549610000|2020-12-21 11:20:10|103.65|103.55|103.7|103.55|103.7|103.55|103.65|103.55|10769
1608549620000|2020-12-21 11:20:20|||||||||5546
1608549630000|2020-12-21 11:20:30|103.75|103.7|103.75|103.6|103.75|103.7|103.65|103.55|29272
1608549640000|2020-12-21 11:20:40|103.8|103.65|103.8|103.65|103.8|103.65|103.8|103.65|500
1608549650000|2020-12-21 11:20:50|103.85|103.7|103.9|103.75|103.9|103.75|103.85|103.7|7346
1608549660000|2020-12-21 11:21:00|||||||||26927
1608549670000|2020-12-21 11:21:10|||||||||2980
1608549680000|2020-12-21 11:21:20|103.95|103.9|103.9|103.75|103.95|103.9|103.9|103.75|26118
1608549690000|2020-12-21 11:21:30|||||||||3431
1608549700000|2020-12-21 11:21:40|103.85||103.85||103.85||103.85||25759
1608549710000|2020-12-21 11:21:50|||||||||23491
1608549720000|2020-12-21 11:22:00|||||||||640
1608549730000|2020-12-21 11:22:10|103.8|103.7|103.8|103.7|103.8|103.7|103.8|103.7|15828
1608549740000|2020-12-21 11:22:20|103.7|103.65|103.4|103.25|103.75|103.65|103.4|103.25|16280
1608549750000|2020-12-21 11:22:30|103.45|103.3|103.55|103.4|103.55|103.4|103.45|103.3|6041
1608549770000|2020-12-21 11:22:50|103.5||103.5||103.5||103.5||2227
1608549780000|2020-12-21 11:23:00|||||||||10396
1608549790000|2020-12-21 11:23:10|103.55|103.45|103.55|103.45|103.55|103.45|103.55|103.45|3199
1608549800000|2020-12-21 11:23:20|103.6|103.5|103.7|103.55|103.7|103.55|103.6|103.5|15970
1608549810000|2020-12-21 11:23:30|103.65||103.65||103.65||103.65||5642
1608549820000|2020-12-21 11:23:40|103.7||103.7||103.7||103.7||175
1608549830000|2020-12-21 11:23:50||103.6||103.6||103.6||103.6|14529
1608549840000|2020-12-21 11:24:00|103.75|103.65|103.75|103.65|103.75|103.65|103.7|103.65|5639
1608549850000|2020-12-21 11:24:10||103.7||103.65||103.7||103.65|6673
1608549860000|2020-12-21 11:24:20|||||||||4325
1608549870000|2020-12-21 11:24:30|||||||||743
1608549880000|2020-12-21 11:24:40|103.8|103.7|103.8|103.7|103.8|103.7|103.8|103.7|8597
1608549890000|2020-12-21 11:24:50|103.85|103.75|103.95|103.8|103.95|103.8|103.85|103.75|8438
1608549900000|2020-12-21 11:25:00|103.9|103.75|103.9|103.7|103.9|103.75|103.9|103.7|32376
1608549910000|2020-12-21 11:25:10|103.95|103.9|103.9|103.75|103.95|103.9|103.9|103.75|51048
1608549920000|2020-12-21 11:25:20||103.8||103.75||103.8||103.75|27804
1608549930000|2020-12-21 11:25:30|103.95|103.8|103.95|103.85|104|103.95|103.95|103.8|25000
1608549940000|2020-12-21 11:25:40|103.9|103.8|103.9|103.75|103.9|103.8|103.9|103.75|29
1608549950000|2020-12-21 11:25:50||103.8||103.8||103.8||103.8|249
1608549960000|2020-12-21 11:26:00|103.95|103.85|104.15|104|104.2|104|103.95|103.85|17917
1608549970000|2020-12-21 11:26:10|||||||||3145
1608549980000|2020-12-21 11:26:20|104.2|104.05|104.3|104.2|104.3|104.2|104.2|104.05|13464
1608549990000|2020-12-21 11:26:30|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|9191
1608550000000|2020-12-21 11:26:40|104.3|104.2|104.3|104.25|104.35|104.25|104.3|104.2|8478
1608550010000|2020-12-21 11:26:50|||||||||4765
1608550020000|2020-12-21 11:27:00|104.25|104.2|104.25|104.2|104.25|104.25|104.25|104.15|11007
1608550030000|2020-12-21 11:27:10||104.15||104.1||104.15||104.1|7388
1608550040000|2020-12-21 11:27:20|104.2|104.05|104.15|104|104.2|104.05|104.15|104|5454
1608550050000|2020-12-21 11:27:30|||||||||9381
1608550060000|2020-12-21 11:27:40|104.1|104.05|104.2|104.1|104.2|104.1|104.1|104|18144
1608550070000|2020-12-21 11:27:50|104.15|104.05|104.15|104|104.15|104.05|104.15|104|1900
1608550080000|2020-12-21 11:28:00|||||||||4125
1608550100000|2020-12-21 11:28:20|||||||||100
1608550120000|2020-12-21 11:28:40|||||||||1527
1608550130000|2020-12-21 11:28:50|||||||||10019
1608550140000|2020-12-21 11:29:00|104.2|104.05|104.4|104.2|104.45|104.35|104.2|104.05|37135
1608550150000|2020-12-21 11:29:10|||||||||38034
1608550160000|2020-12-21 11:29:20|104.45|104.3|104.6|104.5|104.65|104.55|104.45|104.3|88403
1608550170000|2020-12-21 11:29:30|104.65|104.55|104.7|104.55|104.7|104.6|104.6|104.55|22542
1608550180000|2020-12-21 11:29:40|104.75|104.6|104.8|104.65|104.85|104.75|104.75|104.6|41908
1608550190000|2020-12-21 11:29:50|104.85||104.85||104.85||104.85||5857
1608550200000|2020-12-21 11:30:00|||||||||1277
1608550210000|2020-12-21 11:30:10|104.8|104.7|104.9|104.7|104.9|104.7|104.8|104.7|7003
1608550220000|2020-12-21 11:30:20|104.85||104.9||104.9||104.85||11180
1608550230000|2020-12-21 11:30:30|104.95|104.8|105|104.85|105|104.85|104.95|104.8|22359
1608550240000|2020-12-21 11:30:40|104.95|104.8|104.95|104.8|104.95|104.85|104.95|104.8|10049
1608550250000|2020-12-21 11:30:50|104.9|104.75|104.85|104.7|104.9|104.8|104.8|104.7|8775
1608550260000|2020-12-21 11:31:00|||||||||9405
1608550270000|2020-12-21 11:31:10|104.8||104.8||104.85||104.8||4684
1608550280000|2020-12-21 11:31:20|104.85|104.75|104.95|104.75|104.95|104.75|104.8|104.75|32439
1608550290000|2020-12-21 11:31:30||104.8||104.75||104.8||104.75|400
1608550300000|2020-12-21 11:31:40|104.9||104.9||104.9||104.9||1568
1608550310000|2020-12-21 11:31:50|||||||||900
1608550320000|2020-12-21 11:32:00||104.8||104.8||104.8||104.8|23473
1608550330000|2020-12-21 11:32:10|104.95|104.85|104.95|104.85|104.95|104.85|104.95|104.85|12601
1608550340000|2020-12-21 11:32:20|104.9|104.8|104.7|104.55|104.9|104.8|104.7|104.55|9216
1608550350000|2020-12-21 11:32:30|104.75|104.6|104.85|104.65|104.85|104.65|104.75|104.6|9318
1608550380000|2020-12-21 11:33:00|104.7|104.7|104.85|104.7|104.85|104.7|104.7|104.7|2076
1608550390000|2020-12-21 11:33:10||104.75||104.75||104.75||104.75|13486
1608550400000|2020-12-21 11:33:20|104.9|104.8|104.95|104.85|105|104.85|104.75|104.6|44733
1608550410000|2020-12-21 11:33:30|105||105||105||105||15806
1608550420000|2020-12-21 11:33:40|104.95|104.8|105|104.85|105|104.85|104.95|104.8|11541
1608550430000|2020-12-21 11:33:50|105.05|104.9|105.2|105.05|105.2|105.05|105|104.9|179280
1608550440000|2020-12-21 11:34:00|||||||||15046
1608550450000|2020-12-21 11:34:10|||||||||2500
1608550460000|2020-12-21 11:34:20|105.25|105.1|105.4|105.25|105.4|105.25|105.25|105.1|10366
1608550470000|2020-12-21 11:34:30|105.35|105.2|105.35|105.2|105.35|105.2|105.35|105.2|6939
1608550480000|2020-12-21 11:34:40|105.4|105.25|105.45|105.35|105.45|105.35|105.4|105.25|10269
1608550490000|2020-12-21 11:34:50|105.5||105.55||105.55||105.5||8710
1608550500000|2020-12-21 11:35:00|||||||||12273
1608550510000|2020-12-21 11:35:10|||||||||13247
1608550520000|2020-12-21 11:35:20|105.6|105.4|105.8|105.65|105.8|105.65|105.6|105.4|20539
1608550530000|2020-12-21 11:35:30|105.85|105.7|105.9|105.75|105.9|105.75|105.8|105.7|40988
1608550540000|2020-12-21 11:35:40|105.95|105.8|106|105.85|106|105.85|105.95|105.8|17730
1608550550000|2020-12-21 11:35:50|106.05|105.9|106.25|106.05|106.3|106.05|106|105.9|46579
1608550560000|2020-12-21 11:36:00|106.3|106.1|106.35|106.15|106.4|106.15|106.3|106.1|55924
1608550570000|2020-12-21 11:36:10|106.4|106.2|106.5|106.35|106.55|106.45|106.4|106.2|28823
1608550580000|2020-12-21 11:36:20|106.45|106.3|106.45|106.25|106.45|106.35|106.35|106.15|20811
1608550590000|2020-12-21 11:36:30|106.4|106.3|106.45|106.3|106.45|106.3|106.4|106.3|9713
1608550600000|2020-12-21 11:36:40|106.5||106.5||106.5||106.5||12239
1608550610000|2020-12-21 11:36:50|106.45||106.45||106.45||106.45||2483
1608550620000|2020-12-21 11:37:00|106.5|106.35|106.55|106.35|106.6|106.45|106.5|106.35|52551
1608550630000|2020-12-21 11:37:10||106.3||106.35||106.35||106.3|1968
1608550640000|2020-12-21 11:37:20|106.5|106.3|106.4|106.25|106.5|106.35|106.4|106.2|20826
1608550650000|2020-12-21 11:37:30|106.45|106.3|106.45|106.3|106.45|106.35|106.45|106.3|4977
1608550660000|2020-12-21 11:37:40|106.5|106.35|106.6|106.45|106.65|106.5|106.5|106.35|14696
1608550680000|2020-12-21 11:38:00|106.55|106.4|106.45|106.3|106.55|106.4|106.45|106.3|1043
1608550690000|2020-12-21 11:38:10|106.4|106.25|106.3|106.15|106.4|106.25|106.3|106.1|10648
1608550700000|2020-12-21 11:38:20|106.25||106.25||106.25||106.25||1536
1608550710000|2020-12-21 11:38:30|106.3|106.1|106.25|106.15|106.3|106.15|106.25|106.1|12264
1608550720000|2020-12-21 11:38:40||106.1||106.1||106.1||106.1|32
1608550740000|2020-12-21 11:39:00|106.2|106.2|106.1|105.85|106.25|106.2|106.1|105.85|28348
1608550750000|2020-12-21 11:39:10|106.05||106.05||106.05||106||8241
1608550760000|2020-12-21 11:39:20|106|105.8|106|105.9|106|105.9|105.9|105.8|40222
1608550770000|2020-12-21 11:39:30|105.95|105.85|105.85|105.8|105.95|105.85|105.85|105.75|31726
1608550780000|2020-12-21 11:39:40||105.75||105.75||105.75||105.75|1129
1608550790000|2020-12-21 11:39:50||105.8||105.75||105.8||105.75|22146
1608550800000|2020-12-21 11:40:00|105.8|105.7|105.7|105.6|105.8|105.7|105.7|105.6|4868
1608550810000|2020-12-21 11:40:10|105.75|105.65|105.65|105.55|105.85|105.75|105.65|105.55|10955
1608550820000|2020-12-21 11:40:20|105.7|105.6|105.7|105.55|105.8|105.65|105.65|105.55|12190
1608550830000|2020-12-21 11:40:30|105.65|105.6|105.65|105.55|105.65|105.6|105.65|105.55|17790
1608550840000|2020-12-21 11:40:40|105.6|105.6|105.5|105.35|105.65|105.6|105.5|105.3|8489
1608550850000|2020-12-21 11:40:50|||||||||15339
1608550860000|2020-12-21 11:41:00|||||||||2460
1608550870000|2020-12-21 11:41:10|||||||||3000
1608550880000|2020-12-21 11:41:20|105.45|105.4|105.4|105.2|105.45|105.4|105.35|105.2|7093
1608550890000|2020-12-21 11:41:30|105.45|105.25|105.35|105.25|105.45|105.25|105.35|105.25|11570
1608550900000|2020-12-21 11:41:40|105.4|105.3|105.45|105.35|105.45|105.4|105.4|105.3|2818
1608550910000|2020-12-21 11:41:50|105.5|105.4|105.55|105.45|105.55|105.45|105.5|105.4|7200
1608550920000|2020-12-21 11:42:00|105.6|105.5|105.75|105.6|105.75|105.6|105.6|105.5|8235
1608550930000|2020-12-21 11:42:10|105.7|105.55|105.7|105.45|105.7|105.55|105.6|105.45|60701
1608550950000|2020-12-21 11:42:30|105.65|105.75|105.8|105.6|105.8|105.75|105.6|105.5|49441
1608550960000|2020-12-21 11:42:40|105.75|105.55|105.6|105.45|105.75|105.55|105.45|105.25|37084
1608550970000|2020-12-21 11:42:50|105.55||105.6||105.6||105.55||2941
1608550980000|2020-12-21 11:43:00|105.65|105.5|105.7|105.5|105.7|105.5|105.65|105.5|266
1608550990000|2020-12-21 11:43:10|105.65|105.45|105.6|105.45|105.65|105.45|105.6|105.45|2385
1608551000000|2020-12-21 11:43:20|||||||||1630
1608551020000|2020-12-21 11:43:40|105.55|105.4|105.6|105.45|105.6|105.45|105.5|105.4|5321
1608551030000|2020-12-21 11:43:50||105.4||105.4||105.4||105.4|5372
1608551040000|2020-12-21 11:44:00|105.55|105.45|105.55|105.4|105.55|105.5|105.5|105.4|7015
1608551050000|2020-12-21 11:44:10|105.5|105.45|105.6|105.45|105.6|105.45|105.5|105.45|11200
1608551060000|2020-12-21 11:44:20|105.65||105.65||105.7||105.65||5531
1608551070000|2020-12-21 11:44:30|||||||||2341
1608551080000|2020-12-21 11:44:40|||||||||89830
1608551100000|2020-12-21 11:45:00|105.7|105.5|105.8|105.65|105.8|105.65|105.7|105.5|34367
1608551110000|2020-12-21 11:45:10|105.75|105.9|105.9|105.7|105.95|105.9|105.75|105.7|117944
1608551120000|2020-12-21 11:45:20|||||||||934
1608551130000|2020-12-21 11:45:30|||||||||270
1608551140000|2020-12-21 11:45:40|105.95|105.8|106.15|105.95|106.15|106|105.95|105.8|33146
1608551150000|2020-12-21 11:45:50|||||||||525
1608551160000|2020-12-21 11:46:00|||||||||11453
1608551170000|2020-12-21 11:46:10|106.1||106.1||106.1||106.1||15075
1608551180000|2020-12-21 11:46:20|106.05|105.9|106.05|105.85|106.05|106|105.95|105.8|80887
1608551190000|2020-12-21 11:46:30|106||106||106||106||8
1608551200000|2020-12-21 11:46:40|||||||||15400
1608551210000|2020-12-21 11:46:50|||||||||3294
1608551220000|2020-12-21 11:47:00|||||||||4694
1608551230000|2020-12-21 11:47:10|||||||||24318
1608551240000|2020-12-21 11:47:20|||||||||2000
1608551250000|2020-12-21 11:47:30|||||||||5834
1608551260000|2020-12-21 11:47:40|105.95|105.8|105.85|105.7|105.95|105.8|105.85|105.7|20449
1608551270000|2020-12-21 11:47:50|||||||||29726
1608551280000|2020-12-21 11:48:00|||||||||223
1608551290000|2020-12-21 11:48:10|||||||||10888
1608551300000|2020-12-21 11:48:20|||||||||4119
1608551310000|2020-12-21 11:48:30|105.9|105.75|105.95|105.8|105.95|105.8|105.9|105.75|19011
1608551320000|2020-12-21 11:48:40|105.9|105.9|105.9|105.8|105.9|105.9|105.9|105.8|1633
1608551330000|2020-12-21 11:48:50|105.95||105.95||105.95||105.95||1539
1608551340000|2020-12-21 11:49:00|105.9|105.85|105.95|105.85|105.95|105.85|105.9|105.85|25307
1608551350000|2020-12-21 11:49:10|105.9|105.95|105.95|105.85|106|105.95|105.9|105.85|32652
1608551360000|2020-12-21 11:49:20|106|105.9|106.1|105.9|106.15|106|106|105.9|16579
1608551390000|2020-12-21 11:49:50|||||||||56212
1608551400000|2020-12-21 11:50:00|106.05|105.85|106|105.85|106.05|105.9|106|105.85|6028
1608551410000|2020-12-21 11:50:10|105.95|105.8|105.9|105.75|105.95|105.8|105.9|105.7|11304
1608551420000|2020-12-21 11:50:20|105.85|105.7|105.8|105.65|105.85|105.7|105.8|105.65|375
1608551430000|2020-12-21 11:50:30|105.75|105.6|105.7|105.6|105.75|105.6|105.65|105.55|5125
1608551440000|2020-12-21 11:50:40|105.75||105.75||105.75||105.75||25
1608551450000|2020-12-21 11:50:50||105.65||105.65||105.65||105.65|14289
1608551460000|2020-12-21 11:51:00|105.8|105.7|105.8|105.65|105.85|105.75|105.8|105.65|19633
1608551470000|2020-12-21 11:51:10|||||||||1876
1608551480000|2020-12-21 11:51:20|105.85|105.7|105.9|105.75|105.95|105.75|105.8|105.7|15369
1608551490000|2020-12-21 11:51:30|105.95|105.8|105.95|105.85|105.95|105.85|105.95|105.8|18158
1608551500000|2020-12-21 11:51:40|105.9|105.8|105.95|105.8|105.95|105.85|105.9|105.8|4265
1608551510000|2020-12-21 11:51:50||105.85||105.85||105.85||105.85|469
1608551520000|2020-12-21 11:52:00|106||106||106||106||8214
1608551530000|2020-12-21 11:52:10|||||||||11867
1608551540000|2020-12-21 11:52:20|105.95|105.8|105.75|105.6|105.95|105.8|105.7|105.55|27777
1608551550000|2020-12-21 11:52:30|105.7|105.55|105.75|105.6|105.75|105.65|105.7|105.55|6026
1608551560000|2020-12-21 11:52:40|105.7|105.55|105.7|105.6|105.7|105.6|105.7|105.55|39038
1608551570000|2020-12-21 11:52:50|||||||||1000
1608551580000|2020-12-21 11:53:00|105.75|105.75|105.6|105.45|105.8|105.75|105.5|105.45|82656
1608551590000|2020-12-21 11:53:10|105.55|105.4|105.5|105.4|105.55|105.4|105.5|105.4|17944
1608551600000|2020-12-21 11:53:20|105.45|105.35|105.5|105.4|105.5|105.45|105.45|105.35|8512
1608551610000|2020-12-21 11:53:30|||||||||1896
1608551620000|2020-12-21 11:53:40|105.45|105.45|105.65|105.55|105.65|105.55|105.45|105.45|1741
1608551630000|2020-12-21 11:53:50|105.7|105.6|105.75|105.6|105.8|105.6|105.7|105.6|2529
1608551640000|2020-12-21 11:54:00|105.7||105.7||105.7||105.7||15000
1608551650000|2020-12-21 11:54:10|105.65|105.55|105.7|105.55|105.7|105.55|105.65|105.45|13230
1608551660000|2020-12-21 11:54:20||105.6||105.6||105.6||105.6|10000
1608551680000|2020-12-21 11:54:40|105.75|105.65|105.75|105.65|105.9|105.75|105.75|105.65|14425
1608551690000|2020-12-21 11:54:50|||||||||8470
1608551710000|2020-12-21 11:55:10|||||||||6441
1608551730000|2020-12-21 11:55:30|||||||||2806
1608551740000|2020-12-21 11:55:40|||||||||252
1608551750000|2020-12-21 11:55:50|||||||||200
1608551760000|2020-12-21 11:56:00||105.7||105.65||105.7||105.65|4516
1608551770000|2020-12-21 11:56:10|105.8|105.7|105.95|105.8|105.95|105.8|105.8|105.7|7540
1608551780000|2020-12-21 11:56:20|||||||||8000
1608551800000|2020-12-21 11:56:40|106|105.85|106|105.9|106|105.9|106|105.85|14515
1608551810000|2020-12-21 11:56:50|106.05|105.95|106.2|106|106.25|106.05|106.05|105.95|10320
1608551820000|2020-12-21 11:57:00|||||||||973
1608551840000|2020-12-21 11:57:20|106.15|105.95|106|105.9|106.15|105.95|106|105.85|8905
1608551850000|2020-12-21 11:57:30|106.05|105.85|106|105.9|106.1|105.9|106|105.85|14981
1608551860000|2020-12-21 11:57:40|106.05|105.95|106.15|106|106.15|106|106.05|105.95|6974
1608551870000|2020-12-21 11:57:50|106.1|105.95|106.1|105.9|106.1|105.95|106.1|105.9|5418
1608551880000|2020-12-21 11:58:00|106.05|105.85|106.1|105.9|106.1|105.9|106|105.8|6279
1608551890000|2020-12-21 11:58:10|||||||||4669
1608551910000|2020-12-21 11:58:30|||||||||25000
1608551920000|2020-12-21 11:58:40|||||||||7000
1608551930000|2020-12-21 11:58:50|106.05||106.05||106.1||106.05||12738
1608551940000|2020-12-21 11:59:00|106.1||106.1||106.1||106.1||36502
1608551970000|2020-12-21 11:59:30|106.05||106.05||106.05||106.05||2589
1608551980000|2020-12-21 11:59:40|106|105.85|105.9|105.8|106|105.85|105.9|105.8|9896
1608551990000|2020-12-21 11:59:50|105.85||105.9||105.9||105.85||6
1608552000000|2020-12-21 12:00:00|105.95|105.85|106|105.9|106.05|105.9|105.95|105.85|7687
1608552010000|2020-12-21 12:00:10|105.95|105.85|105.95|105.8|105.95|105.85|105.95|105.8|5291
1608552020000|2020-12-21 12:00:20||105.85||105.85||105.85||105.85|16336
1608552030000|2020-12-21 12:00:30||105.8||105.8||105.8||105.8|3621
1608552040000|2020-12-21 12:00:40|105.9||105.9||105.9||105.9||4771
1608552050000|2020-12-21 12:00:50|||||||||930
1608552060000|2020-12-21 12:01:00|105.85|105.75|105.8|105.7|105.85|105.75|105.8|105.7|4575
1608552070000|2020-12-21 12:01:10|105.85|105.75|105.9|105.75|105.9|105.75|105.8|105.75|5410
1608552100000|2020-12-21 12:01:40|105.85||105.85||105.85||105.85||4141
1608552110000|2020-12-21 12:01:50||105.8||105.8||105.8||105.8|11909
1608552120000|2020-12-21 12:02:00|105.9|105.85|105.9|105.8|105.9|105.85|105.9|105.8|777
1608552130000|2020-12-21 12:02:10|||||||||2000
1608552140000|2020-12-21 12:02:20|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|6360
1608552150000|2020-12-21 12:02:30|106|105.9|106|105.95|106|105.95|106|105.85|2574
1608552160000|2020-12-21 12:02:40|106.05|106.05|106.1|106.05|106.1|106.05|106.05|106.05|27777
1608552170000|2020-12-21 12:02:50|106.15|106.1|106.25|106.1|106.25|106.1|106.15|106.1|16214
1608552190000|2020-12-21 12:03:10|106.3|106.15|106.25|106.15|106.3|106.2|106.25|106.15|11986
1608552200000|2020-12-21 12:03:20|106.3|106.1|106.3|106.2|106.3|106.2|106.3|106.1|38415
1608552210000|2020-12-21 12:03:30|106.35|106.25|106.5|106.4|106.5|106.4|106.35|106.25|11325
1608552220000|2020-12-21 12:03:40|106.45|106.35|106.45|106.3|106.45|106.35|106.45|106.3|3222
1608552230000|2020-12-21 12:03:50|||||||||2878
1608552240000|2020-12-21 12:04:00|106.5|106.35|106.5|106.4|106.6|106.4|106.5|106.35|8102
1608552250000|2020-12-21 12:04:10||106.35||106.35||106.35||106.35|9922
1608552260000|2020-12-21 12:04:20|106.45||106.45||106.45||106.45||120
1608552270000|2020-12-21 12:04:30|||||||||849
1608552280000|2020-12-21 12:04:40|||||||||2454
1608552290000|2020-12-21 12:04:50||106.4||106.4||106.4||106.4|10890
1608552300000|2020-12-21 12:05:00|106.5|106.45|106.6|106.45|106.6|106.45|106.45|106.45|12978
1608552310000|2020-12-21 12:05:10|106.55|106.4|106.55|106.4|106.55|106.45|106.55|106.4|2038
1608552320000|2020-12-21 12:05:20|||||||||9829
1608552330000|2020-12-21 12:05:30||106.5||106.4||106.5||106.4|11331
1608552340000|2020-12-21 12:05:40|106.5|106.35|106.55|106.4|106.55|106.4|106.45|106.35|17129
1608552350000|2020-12-21 12:05:50|||||||||105
1608552360000|2020-12-21 12:06:00|||||||||4200
1608552370000|2020-12-21 12:06:10|106.5|106.35|106.5|106.35|106.5|106.35|106.45|106.35|16721
1608552380000|2020-12-21 12:06:20|||||||||645
1608552390000|2020-12-21 12:06:30||106.4||106.4||106.4||106.4|2772
1608552400000|2020-12-21 12:06:40|||||||||4292
1608552420000|2020-12-21 12:07:00|106.45|106.35|106.5|106.35|106.5|106.35|106.45|106.3|12755
1608552430000|2020-12-21 12:07:10||106.4||106.4||106.4||106.4|948
1608552440000|2020-12-21 12:07:20|||||||||11059
1608552450000|2020-12-21 12:07:30|106.55|106.45|106.55|106.45|106.55|106.45|106.55|106.45|665
1608552460000|2020-12-21 12:07:40|106.6|106.5|106.65|106.45|106.7|106.6|106.6|106.45|41543
1608552470000|2020-12-21 12:07:50||106.5||106.5||106.5||106.5|1081
1608552480000|2020-12-21 12:08:00|||||||||2438
1608552490000|2020-12-21 12:08:10|106.6|106.45|106.6|106.5|106.65|106.5|106.55|106.45|7289
1608552510000|2020-12-21 12:08:30|||||||||4660
1608552520000|2020-12-21 12:08:40|106.55|106.45|106.45|106.3|106.55|106.45|106.45|106.3|8320
1608552530000|2020-12-21 12:08:50|||||||||182
1608552540000|2020-12-21 12:09:00|106.4|106.25|106.35|106.15|106.4|106.25|106.35|106.15|33874
1608552550000|2020-12-21 12:09:10|||||||||11982
1608552570000|2020-12-21 12:09:30|106.3|106.1|106.25|106.15|106.3|106.15|106.25|106.1|15188
1608552580000|2020-12-21 12:09:40|106.2|106.1|106.2|106.1|106.25|106.1|106.15|106.05|4394
1608552590000|2020-12-21 12:09:50|106.15|106.05|106.15|106.05|106.2|106.05|106.15|106.05|2049
1608552600000|2020-12-21 12:10:00|106.2|106.1|106.25|106.1|106.25|106.1|106.2|106.1|30739
1608552610000|2020-12-21 12:10:10|106.2||106.2||106.2||106.2||951
1608552620000|2020-12-21 12:10:20|106.15|106.05|106.2|106.1|106.2|106.1|106.15|106.05|7772
1608552630000|2020-12-21 12:10:30|106.25|106.15|106.3|106.1|106.35|106.2|106.25|106.1|2304
1608552640000|2020-12-21 12:10:40|106.25||106.25||106.25||106.25||88
1608552650000|2020-12-21 12:10:50|106.2|106.05|106|105.9|106.2|106.05|106|105.9|30171
1608552660000|2020-12-21 12:11:00|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|7367
1608552670000|2020-12-21 12:11:10|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|1678
1608552680000|2020-12-21 12:11:20||105.8||105.75||105.8||105.75|1276
1608552690000|2020-12-21 12:11:30|105.8|105.7|105.8|105.65|105.8|105.7|105.75|105.6|30549
1608552700000|2020-12-21 12:11:40|105.75|105.6|105.75|105.6|105.75|105.6|105.75|105.6|6495
1608552720000|2020-12-21 12:12:00|105.7|105.55|105.45|105.35|105.7|105.55|105.45|105.35|122253
1608552730000|2020-12-21 12:12:10|105.5|105.55|105.6|105.45|105.6|105.55|105.4|105.3|138698
1608552750000|2020-12-21 12:12:30|||||||||4000
1608552760000|2020-12-21 12:12:40|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|1950
1608552770000|2020-12-21 12:12:50|105.6|105.45|105.6|105.45|105.75|105.65|105.6|105.45|84952
1608552780000|2020-12-21 12:13:00|105.55|105.4|105.55|105.45|105.6|105.45|105.45|105.4|17954
1608552790000|2020-12-21 12:13:10|105.6||105.6||105.65||105.6||5600
1608552800000|2020-12-21 12:13:20|105.65|105.5|105.6|105.45|105.65|105.5|105.6|105.45|71
1608552820000|2020-12-21 12:13:40|||||||||2388
1608552830000|2020-12-21 12:13:50|105.65|105.5|105.6|105.5|105.65|105.5|105.6|105.5|9500
1608552840000|2020-12-21 12:14:00|105.55||105.55||105.55||105.55||12616
1608552850000|2020-12-21 12:14:10|||||||||750
1608552860000|2020-12-21 12:14:20|105.5|105.45|105.65|105.55|105.7|105.55|105.5|105.4|15690
1608552870000|2020-12-21 12:14:30|||||||||5000
1608552880000|2020-12-21 12:14:40|105.6|105.5|105.65|105.5|105.65|105.5|105.6|105.5|5431
1608552890000|2020-12-21 12:14:50|105.6||105.6||105.6||105.6||11209
1608552900000|2020-12-21 12:15:00|105.65|105.55|105.65|105.55|105.65|105.55|105.65|105.55|12
1608552910000|2020-12-21 12:15:10|||||||||500
1608552930000|2020-12-21 12:15:30|||||||||9670
1608552940000|2020-12-21 12:15:40|105.6||105.6||105.6||105.6||18946
1608552950000|2020-12-21 12:15:50|105.65||105.65||105.65||105.65||1726
1608552960000|2020-12-21 12:16:00|105.7|105.6|105.8|105.7|105.85|105.7|105.7|105.6|8584
1608552970000|2020-12-21 12:16:10|||||||||2959
1608552980000|2020-12-21 12:16:20|105.85||105.8||105.85||105.8||0
1608552990000|2020-12-21 12:16:30|105.75|105.65|105.7|105.6|105.75|105.65|105.7|105.6|6137
1608553000000|2020-12-21 12:16:40|105.6|105.55|105.6|105.5|105.6|105.6|105.6|105.5|7057
1608553020000|2020-12-21 12:17:00|105.65|105.55|105.7|105.55|105.7|105.55|105.65|105.55|1913
1608553030000|2020-12-21 12:17:10|||||||||10441
1608553040000|2020-12-21 12:17:20|||||||||4695
1608553050000|2020-12-21 12:17:30|105.75|105.6|105.75|105.65|105.75|105.65|105.75|105.6|15485
1608553060000|2020-12-21 12:17:40|105.7|105.6|105.75|105.6|105.75|105.65|105.7|105.6|1813
1608553070000|2020-12-21 12:17:50|||||||||9394
1608553080000|2020-12-21 12:18:00|105.7||105.7||105.7||105.7||1496
1608553100000|2020-12-21 12:18:20|105.75|105.65|105.85|105.7|105.85|105.75|105.75|105.65|16653
1608553120000|2020-12-21 12:18:40|105.8|105.65|105.85|105.7|105.85|105.7|105.8|105.65|11
1608553130000|2020-12-21 12:18:50|105.9|105.75|106|105.85|106.05|106|105.9|105.75|58397
1608553140000|2020-12-21 12:19:00|106.05|105.9|106.05|105.9|106.1|105.95|106|105.85|7259
1608553160000|2020-12-21 12:19:20|||||||||4700
1608553180000|2020-12-21 12:19:40|106.1|105.95|106.15|106|106.15|106|106.1|105.95|2256
1608553190000|2020-12-21 12:19:50|106.1||106.1||106.1||106.1||0
1608553200000|2020-12-21 12:20:00|106.05|105.95|105.95|105.8|106.05|105.95|105.95|105.8|19784
1608553220000|2020-12-21 12:20:20|105.9|105.75|105.85|105.7|105.9|105.75|105.85|105.7|2512
1608553240000|2020-12-21 12:20:40|105.8|105.65|105.75|105.6|105.8|105.65|105.75|105.6|103373
1608553250000|2020-12-21 12:20:50|105.7|105.8|105.75|105.65|105.85|105.8|105.7|105.6|95001
1608553260000|2020-12-21 12:21:00|105.8|105.7|105.95|105.8|105.95|105.8|105.8|105.7|31770
1608553270000|2020-12-21 12:21:10|106||105.95||106||105.95||680
1608553280000|2020-12-21 12:21:20|||||||||29712
1608553290000|2020-12-21 12:21:30|||||||||462
1608553300000|2020-12-21 12:21:40|106|105.85|106|105.9|106.05|105.9|106|105.85|2057
1608553310000|2020-12-21 12:21:50|||||||||90
1608553320000|2020-12-21 12:22:00|||||||||458
1608553330000|2020-12-21 12:22:10|||||||||877
1608553350000|2020-12-21 12:22:30|||||||||4751
1608553370000|2020-12-21 12:22:50|105.95|105.85|105.85|105.7|105.95|105.85|105.85|105.7|14986
1608553380000|2020-12-21 12:23:00|||||||||47921
1608553390000|2020-12-21 12:23:10|||||||||42244
1608553400000|2020-12-21 12:23:20|105.8|105.65|105.8|105.65|105.85|105.8|105.7|105.6|53023
1608553410000|2020-12-21 12:23:30|105.85|105.7|105.9|105.75|106|105.8|105.8|105.7|47763
1608553430000|2020-12-21 12:23:50|105.85|105.7|105.85|105.75|105.85|105.75|105.85|105.7|750
1608553440000|2020-12-21 12:24:00|105.9||105.9||105.9||105.9||18
1608553450000|2020-12-21 12:24:10|105.95|105.8|105.9|105.75|105.95|105.8|105.9|105.75|456
1608553460000|2020-12-21 12:24:20|105.85|105.7|105.75|105.6|105.85|105.7|105.75|105.6|8921
1608553470000|2020-12-21 12:24:30|105.7|105.65|105.75|105.55|105.75|105.65|105.7|105.55|11207
1608553480000|2020-12-21 12:24:40|105.7||105.65||105.75||105.65||470
1608553490000|2020-12-21 12:24:50|105.7|105.6|105.75|105.6|105.75|105.6|105.7|105.6|11438
1608553510000|2020-12-21 12:25:10|105.8|105.65|105.85|105.7|105.85|105.7|105.8|105.65|7163
1608553520000|2020-12-21 12:25:20|105.9|105.75|105.95|105.8|105.95|105.8|105.9|105.75|2062
1608553530000|2020-12-21 12:25:30|105.9||105.9||105.9||105.9||772
1608553540000|2020-12-21 12:25:40|105.95||105.95||105.95||105.95||5591
1608553550000|2020-12-21 12:25:50|105.9|105.75|105.8|105.6|105.9|105.75|105.75|105.6|14106
1608553560000|2020-12-21 12:26:00|||||||||5244
1608553570000|2020-12-21 12:26:10||105.65||105.6||105.65||105.6|448
1608553580000|2020-12-21 12:26:20|105.75|105.55|105.65|105.5|105.75|105.55|105.65|105.5|5077
1608553590000|2020-12-21 12:26:30|105.6||105.6||105.6||105.6||3910
1608553600000|2020-12-21 12:26:40|105.55|105.45|105.6|105.45|105.6|105.45|105.45|105.4|12022
1608553610000|2020-12-21 12:26:50|105.55|105.4|105.55|105.4|105.55|105.4|105.55|105.4|0
1608553630000|2020-12-21 12:27:10|||||||||6644
1608553660000|2020-12-21 12:27:40||105.45||105.45||105.45||105.45|4706
1608553670000|2020-12-21 12:27:50|105.6|105.4|105.55|105.4|105.6|105.4|105.55|105.4|817
1608553680000|2020-12-21 12:28:00|105.6|105.45|105.6|105.45|105.6|105.45|105.6|105.45|591
1608553690000|2020-12-21 12:28:10|105.65|105.5|105.7|105.6|105.75|105.6|105.65|105.5|21911
1608553700000|2020-12-21 12:28:20|105.65|105.55|105.6|105.45|105.65|105.55|105.6|105.45|8714
1608553710000|2020-12-21 12:28:30|105.55|105.4|105.55|105.35|105.55|105.4|105.45|105.35|6145
1608553720000|2020-12-21 12:28:40|105.5|105.4|105.55|105.4|105.6|105.4|105.5|105.4|3711
1608553730000|2020-12-21 12:28:50|||||||||701
1608553740000|2020-12-21 12:29:00|||||||||1409
1608553750000|2020-12-21 12:29:10|105.6|105.45|105.65|105.55|105.75|105.6|105.6|105.45|2480
1608553770000|2020-12-21 12:29:30||105.5||105.5||105.5||105.5|1327
1608553780000|2020-12-21 12:29:40|105.7|105.55|105.75|105.6|105.75|105.6|105.7|105.55|13751
1608553800000|2020-12-21 12:30:00|||||||||2805
1608553810000|2020-12-21 12:30:10|105.8|105.65|105.8|105.65|105.8|105.7|105.75|105.65|1165
1608553820000|2020-12-21 12:30:20|||||||||564
1608553830000|2020-12-21 12:30:30|105.75||105.75||105.75||105.75||2752
1608553840000|2020-12-21 12:30:40|105.7|105.6|105.65|105.45|105.7|105.6|105.5|105.4|26662
1608553850000|2020-12-21 12:30:50||105.5||105.5||105.5||105.5|2668
1608553870000|2020-12-21 12:31:10|||||||||954
1608553880000|2020-12-21 12:31:20||105.45||105.5||105.5||105.45|497
1608553900000|2020-12-21 12:31:40||105.55||105.55||105.55||105.55|12
1608553910000|2020-12-21 12:31:50|105.6|105.5|105.8|105.7|105.8|105.7|105.6|105.5|10129
1608553920000|2020-12-21 12:32:00|||||||||3389
1608553930000|2020-12-21 12:32:10|105.75|105.65|105.8|105.65|105.8|105.7|105.75|105.65|926
1608553940000|2020-12-21 12:32:20|105.75||105.75||105.75||105.75||0
1608553950000|2020-12-21 12:32:30|105.7|105.6|105.55|105.45|105.7|105.6|105.55|105.45|14413
1608553960000|2020-12-21 12:32:40|105.6|105.5|105.6|105.45|105.65|105.55|105.55|105.45|15044
1608553970000|2020-12-21 12:32:50|105.65|105.5|105.65|105.5|105.65|105.5|105.6|105.45|105
1608553980000|2020-12-21 12:33:00|105.6|105.45|105.6|105.45|105.6|105.45|105.6|105.45|0
1608553990000|2020-12-21 12:33:10|105.55||105.55||105.55||105.55||1720
1608554000000|2020-12-21 12:33:20|105.5|105.5|105.55|105.45|105.55|105.5|105.5|105.45|1197
1608554010000|2020-12-21 12:33:30|105.5||105.5||105.5||105.5||10
1608554020000|2020-12-21 12:33:40|105.45|105.4|105.45|105.3|105.45|105.4|105.45|105.3|14297
1608554030000|2020-12-21 12:33:50|105.4|105.25|105.55|105.4|105.55|105.45|105.4|105.25|20775
1608554040000|2020-12-21 12:34:00|105.6|105.45|105.75|105.55|105.75|105.6|105.6|105.45|4056
1608554050000|2020-12-21 12:34:10|105.7|105.6|105.75|105.55|105.75|105.6|105.7|105.55|3119
1608554060000|2020-12-21 12:34:20|105.7||105.7||105.7||105.7||8
1608554070000|2020-12-21 12:34:30||105.6||105.6||105.6||105.6|1105
1608554090000|2020-12-21 12:34:50|105.65|105.55|105.6|105.5|105.65|105.55|105.6|105.45|13667
1608554100000|2020-12-21 12:35:00|||||||||3062
1608554110000|2020-12-21 12:35:10|105.55|105.55|105.55|105.4|105.55|105.55|105.55|105.4|14047
1608554120000|2020-12-21 12:35:20|105.6|105.45|105.75|105.65|105.8|105.65|105.6|105.4|12412
1608554130000|2020-12-21 12:35:30|105.8|105.7|105.9|105.75|105.9|105.75|105.8|105.7|465
1608554150000|2020-12-21 12:35:50|105.95||105.9||105.95||105.9||35000
1608554160000|2020-12-21 12:36:00|105.95|105.8|105.95|105.8|106|105.85|105.9|105.8|26706
1608554170000|2020-12-21 12:36:10|105.9|105.75|105.9|105.75|105.9|105.75|105.85|105.7|2948
1608554180000|2020-12-21 12:36:20|||||||||3218
1608554190000|2020-12-21 12:36:30|||||||||25413
1608554200000|2020-12-21 12:36:40|105.95|105.8|106.1|105.95|106.15|106.05|105.95|105.8|30558
1608554210000|2020-12-21 12:36:50|||||||||460
1608554220000|2020-12-21 12:37:00|||||||||5000
1608554230000|2020-12-21 12:37:10|106||106.05||106.05||106||33474
1608554240000|2020-12-21 12:37:20|106|105.9|106|105.85|106|105.9|106|105.85|9986
1608554250000|2020-12-21 12:37:30|||||||||10280
1608554270000|2020-12-21 12:37:50|||||||||9094
1608554290000|2020-12-21 12:38:10|||||||||463
1608554300000|2020-12-21 12:38:20|||||||||4683
1608554310000|2020-12-21 12:38:30|105.95||105.95||105.95||105.95||12502
1608554320000|2020-12-21 12:38:40|105.9|105.8|105.9|105.75|105.9|105.8|105.9|105.75|7074
1608554330000|2020-12-21 12:38:50|||||||||47
1608554350000|2020-12-21 12:39:10|105.95|105.8|106|105.9|106|105.9|105.9|105.8|21344
1608554370000|2020-12-21 12:39:30|||||||||10041
1608554380000|2020-12-21 12:39:40|106.05|105.95|106.1|105.95|106.1|105.95|106.05|105.95|1647
1608554400000|2020-12-21 12:40:00|106.15|106|106.2|106.05|106.2|106.05|106.1|106|9356
1608554410000|2020-12-21 12:40:10|||||||||926
1608554420000|2020-12-21 12:40:20|106.25|106.1|106.25|106.05|106.3|106.15|106.25|106.05|2696
1608554460000|2020-12-21 12:41:00|||||||||418
1608554470000|2020-12-21 12:41:10||106.1||106.1||106.1||106.1|1215
1608554480000|2020-12-21 12:41:20|106.2||106.25||106.25||106.2||501
1608554490000|2020-12-21 12:41:30|106.2|106.05|106.2|106.05|106.2|106.1|106.1|105.95|16361
1608554500000|2020-12-21 12:41:40|||||||||4387
1608554510000|2020-12-21 12:41:50|||||||||272
1608554520000|2020-12-21 12:42:00|||||||||11863
1608554530000|2020-12-21 12:42:10|106.15||106.15||106.15||106.15||3004
1608554540000|2020-12-21 12:42:20||106||106||106||106|2789
1608554550000|2020-12-21 12:42:30|||||||||5000
1608554560000|2020-12-21 12:42:40||106.05||106.05||106.05||106.05|1125
1608554570000|2020-12-21 12:42:50|106.2|106|106.25|106.15|106.35|106.2|106.2|106|11808
1608554580000|2020-12-21 12:43:00|106.2|106.1|106.35|106.25|106.35|106.25|106.2|106.05|17958
1608554590000|2020-12-21 12:43:10|||||||||22950
1608554600000|2020-12-21 12:43:20|106.3|106.2|106.35|106.2|106.35|106.3|106.3|106.2|4450
1608554610000|2020-12-21 12:43:30||106.25||106.25||106.3||106.25|11897
1608554630000|2020-12-21 12:43:50|106.3|106.2|106.35|106.2|106.35|106.3|106.25|106.15|25198
1608554660000|2020-12-21 12:44:20|||||||||924
1608554670000|2020-12-21 12:44:30|||||||||19643
1608554680000|2020-12-21 12:44:40|106.3|106.15|105.9|105.8|106.3|106.15|105.9|105.75|62386
1608554690000|2020-12-21 12:44:50|105.85||105.85||105.9||105.85||13443
1608554700000|2020-12-21 12:45:00|105.9||105.9||105.9||105.9||6580
1608554710000|2020-12-21 12:45:10|105.95|105.85|106|105.95|106|105.95|105.95|105.85|4175
1608554720000|2020-12-21 12:45:20|106.05|106|106.05|106|106.05|106|106.05|106|3634
1608554730000|2020-12-21 12:45:30|||||||||20346
1608554740000|2020-12-21 12:45:40|106.1|106.05|106.15|106.05|106.2|106.05|106.1|106|5596
1608554750000|2020-12-21 12:45:50|106.05|106|106.15|105.95|106.15|106.05|106.05|105.9|15269
1608554760000|2020-12-21 12:46:00||106||106.05||106.05||106|30
1608554770000|2020-12-21 12:46:10|106.2|106.1|106.3|106.15|106.3|106.2|106.2|106.1|6650
1608554780000|2020-12-21 12:46:20||106.1||106.1||106.1||106.1|0
1608554790000|2020-12-21 12:46:30|||||||||144
1608554810000|2020-12-21 12:46:50|||||||||462
1608554830000|2020-12-21 12:47:10||106.15||106.15||106.15||106.15|12954
1608554840000|2020-12-21 12:47:20|106.25|106.1|106.3|106.15|106.3|106.15|106.2|106.1|4212
1608554850000|2020-12-21 12:47:30|||||||||7418
1608554870000|2020-12-21 12:47:50|106.35|106.3|106.3|106.15|106.4|106.3|106.3|106.15|175261
1608554880000|2020-12-21 12:48:00|106.35|106.3|106.3|106.2|106.35|106.3|106.3|106.15|5248
1608554890000|2020-12-21 12:48:10||106.25||106.25||106.25||106.25|2048
1608554900000|2020-12-21 12:48:20||106.2||106.2||106.2||106.2|1471
1608554910000|2020-12-21 12:48:30|||||||||4676
1608554920000|2020-12-21 12:48:40|106.35|106.25|106.4|106.25|106.4|106.25|106.35|106.25|11276
1608554940000|2020-12-21 12:49:00|106.35|106.2|106.3|106.15|106.35|106.2|106.3|106.15|6544
1608554950000|2020-12-21 12:49:10|106.35|106.2|106.35|106.2|106.35|106.2|106.35|106.2|6889
1608554960000|2020-12-21 12:49:20|106.3|106.15|106.25|106.1|106.3|106.15|106.25|106.1|6972
1608554970000|2020-12-21 12:49:30|106.3|106.15|106.35|106.25|106.4|106.25|106.25|106.15|5364
1608554980000|2020-12-21 12:49:40|106.4||106.4||106.4||106.4||9633
1608555000000|2020-12-21 12:50:00|106.35|106.2|106.35|106.2|106.35|106.2|106.35|106.2|485
1608555010000|2020-12-21 12:50:10|106.3|106.25|106.35|106.25|106.35|106.25|106.3|106.2|11641
1608555020000|2020-12-21 12:50:20|106.3|106.2|106.3|106.2|106.3|106.2|106.3|106.2|0
1608555030000|2020-12-21 12:50:30|106.35|106.25|106.35|106.25|106.35|106.25|106.35|106.25|14570
1608555060000|2020-12-21 12:51:00|106.15|106.2|106.1|106|106.3|106.2|106.1|106|85441
1608555070000|2020-12-21 12:51:10||106.05||106||106.05||106|7444
1608555080000|2020-12-21 12:51:20|106.15|106.05|106.15|106.05|106.15|106.05|106.15|106.05|22828
1608555090000|2020-12-21 12:51:30|||||||||932
1608555100000|2020-12-21 12:51:40|106.1|106|105.95|105.85|106.15|106|105.95|105.85|31393
1608555110000|2020-12-21 12:51:50|||||||||18732
1608555120000|2020-12-21 12:52:00|106|105.9|106|105.9|106.05|105.9|106|105.9|7264
1608555140000|2020-12-21 12:52:20||105.85||105.85||105.85||105.85|471
1608555150000|2020-12-21 12:52:30|105.95|105.8|105.9|105.8|105.95|105.8|105.9|105.8|9565
1608555170000|2020-12-21 12:52:50|||||||||9802
1608555180000|2020-12-21 12:53:00|||||||||462
1608555190000|2020-12-21 12:53:10|||||||||1400
1608555210000|2020-12-21 12:53:30|105.85|105.75|105.75|105.65|105.85|105.8|105.75|105.65|6371
1608555230000|2020-12-21 12:53:50|||||||||5334
1608555240000|2020-12-21 12:54:00|105.8|105.7|105.8|105.7|105.8|105.7|105.75|105.65|6354
1608555250000|2020-12-21 12:54:10|105.85|105.75|105.9|105.75|105.95|105.8|105.8|105.7|20462
1608555260000|2020-12-21 12:54:20|105.85|105.7|105.8|105.7|105.85|105.7|105.8|105.7|0
1608555270000|2020-12-21 12:54:30|||||||||559
1608555300000|2020-12-21 12:55:00|||||||||194
1608555320000|2020-12-21 12:55:20|105.85|105.75|106|105.85|106|105.85|105.85|105.75|10213
1608555330000|2020-12-21 12:55:30|||||||||9936
1608555340000|2020-12-21 12:55:40|105.95||105.95||105.95||105.95||0
1608555350000|2020-12-21 12:55:50|||||||||24669
1608555370000|2020-12-21 12:56:10|||||||||34531
1608555380000|2020-12-21 12:56:20|||||||||934
1608555400000|2020-12-21 12:56:40|105.9|105.8|105.85|105.7|105.9|105.8|105.8|105.7|18064
1608555410000|2020-12-21 12:56:50|105.9|105.75|105.95|105.85|105.95|105.85|105.9|105.75|6664
1608555430000|2020-12-21 12:57:10||105.8||105.8||105.8||105.8|99
1608555440000|2020-12-21 12:57:20|106|105.85|106.05|105.95|106.05|105.95|106|105.85|4935
1608555460000|2020-12-21 12:57:40|106|105.9|106|105.85|106|105.9|106|105.85|7404
1608555470000|2020-12-21 12:57:50|105.9|105.8|105.95|105.85|105.95|105.85|105.85|105.8|2754
1608555480000|2020-12-21 12:58:00|106|105.9|106|105.9|106.05|105.95|106|105.9|7117
1608555490000|2020-12-21 12:58:10|||||||||2830
1608555500000|2020-12-21 12:58:20|||||||||15838
1608555510000|2020-12-21 12:58:30|105.95|105.85|105.9|105.8|105.95|105.85|105.85|105.75|7422
1608555520000|2020-12-21 12:58:40|||||||||7554
1608555530000|2020-12-21 12:58:50|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|7673
1608555540000|2020-12-21 12:59:00|105.8||105.8||105.8||105.8||134
1608555550000|2020-12-21 12:59:10|105.85|105.8|105.9|105.8|105.9|105.8|105.85|105.8|1027
1608555560000|2020-12-21 12:59:20|105.95|105.85|105.9|105.75|105.95|105.85|105.9|105.75|3085
1608555570000|2020-12-21 12:59:30|105.85|105.7|105.85|105.7|105.85|105.7|105.8|105.65|6110
1608555580000|2020-12-21 12:59:40|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|13383
1608555590000|2020-12-21 12:59:50|105.75|105.75|105.8|105.75|105.8|105.75|105.75|105.75|7003
1608555600000|2020-12-21 13:00:00|105.75|105.7|105.8|105.7|105.8|105.7|105.75|105.7|8681
1608555610000|2020-12-21 13:00:10|105.75|105.65|105.7|105.6|105.8|105.65|105.7|105.6|26631
1608555620000|2020-12-21 13:00:20|105.65|105.55|105.7|105.55|105.7|105.55|105.6|105.5|7610
1608555630000|2020-12-21 13:00:30|105.6|105.5|105.55|105.5|105.6|105.5|105.55|105.5|50
1608555640000|2020-12-21 13:00:40|105.5|105.45|105.5|105.35|105.5|105.45|105.5|105.35|16358
1608555650000|2020-12-21 13:00:50|105.45|105.3|105.45|105.35|105.45|105.35|105.35|105.3|2940
1608555660000|2020-12-21 13:01:00|||||||||18568
1608555670000|2020-12-21 13:01:10|105.4|105.3|105.45|105.35|105.45|105.4|105.4|105.3|15254
1608555680000|2020-12-21 13:01:20|105.5||105.5||105.5||105.5||4857
1608555690000|2020-12-21 13:01:30|||||||||17859
1608555730000|2020-12-21 13:02:10|||||||||9100
1608555740000|2020-12-21 13:02:20|||||||||32
1608555750000|2020-12-21 13:02:30|105.55|105.4|105.65|105.6|105.7|105.6|105.55|105.4|47302
1608555760000|2020-12-21 13:02:40||105.55||105.55||105.55||105.55|11333
1608555780000|2020-12-21 13:03:00|105.6||105.65||105.65||105.6||120
1608555800000|2020-12-21 13:03:20|105.6|105.5|105.6|105.5|105.65|105.55|105.6|105.5|7440
1608555820000|2020-12-21 13:03:40|105.55|105.45|105.55|105.4|105.55|105.45|105.55|105.4|5267
1608555840000|2020-12-21 13:04:00|105.5|105.45|105.65|105.55|105.65|105.55|105.5|105.45|9678
1608555850000|2020-12-21 13:04:10|105.7|105.6|105.8|105.7|105.8|105.7|105.7|105.55|17553
1608555860000|2020-12-21 13:04:20|||||||||373
1608555880000|2020-12-21 13:04:40|105.75|105.65|105.75|105.65|105.8|105.65|105.75|105.6|22103
1608555890000|2020-12-21 13:04:50|||||||||461
1608555900000|2020-12-21 13:05:00||105.6||105.6||105.6||105.6|1948
1608555910000|2020-12-21 13:05:10|||||||||500
1608555920000|2020-12-21 13:05:20||105.65||105.65||105.65||105.65|161
1608555940000|2020-12-21 13:05:40||105.6||105.65||105.65||105.6|3293
1608555950000|2020-12-21 13:05:50|105.8|105.7|105.8|105.65|105.8|105.75|105.8|105.65|7840
1608555960000|2020-12-21 13:06:00|105.75||105.75||105.75||105.75||900
1608555970000|2020-12-21 13:06:10||105.6||105.6||105.6||105.6|3809
1608555980000|2020-12-21 13:06:20|105.7|105.55|105.65|105.55|105.7|105.55|105.65|105.5|7434
1608555990000|2020-12-21 13:06:30||105.5||105.5||105.5||105.5|74
1608556000000|2020-12-21 13:06:40|105.6||105.6||105.6||105.6||984
1608556010000|2020-12-21 13:06:50|||||||||25000
1608556040000|2020-12-21 13:07:20|||||||||460
1608556050000|2020-12-21 13:07:30|105.65|105.55|105.75|105.6|105.75|105.65|105.65|105.55|7755
1608556060000|2020-12-21 13:07:40|105.7|105.55|105.65|105.55|105.7|105.55|105.55|105.45|16625
1608556070000|2020-12-21 13:07:50|105.6||105.6||105.6||105.6||32510
1608556080000|2020-12-21 13:08:00|105.65||105.65||105.65||105.65||1006
1608556090000|2020-12-21 13:08:10|105.6|105.5|105.6|105.5|105.6|105.5|105.6|105.5|4856
1608556110000|2020-12-21 13:08:30||105.45||105.45||105.45||105.45|5607
1608556130000|2020-12-21 13:08:50||105.5||105.5||105.5||105.45|22888
1608556140000|2020-12-21 13:09:00|105.55|105.45|105.3|105.2|105.55|105.45|105.2|105.1|19437
1608556150000|2020-12-21 13:09:10|105.35|105.25|105.35|105.2|105.4|105.25|105.2|105.15|30186
1608556160000|2020-12-21 13:09:20|||||||||4699
1608556170000|2020-12-21 13:09:30|105.4|105.25|105.45|105.3|105.55|105.45|105.4|105.25|13186
1608556180000|2020-12-21 13:09:40|105.5|105.35|105.55|105.4|105.65|105.5|105.5|105.35|27980
1608556220000|2020-12-21 13:10:20|105.6||105.6||105.6||105.6||7301
1608556230000|2020-12-21 13:10:30|||||||||1100
1608556240000|2020-12-21 13:10:40|105.55||105.55||105.55||105.55||7426
1608556250000|2020-12-21 13:10:50|||||||||2541
1608556260000|2020-12-21 13:11:00|105.5|105.35|105.4|105.25|105.55|105.35|105.4|105.25|13626
1608556280000|2020-12-21 13:11:20|105.45|105.3|105.5|105.35|105.5|105.4|105.45|105.3|3012
1608556290000|2020-12-21 13:11:30|105.45|105.4|105.45|105.35|105.45|105.45|105.45|105.35|4918
1608556300000|2020-12-21 13:11:40|105.5|105.4|105.5|105.35|105.5|105.4|105.45|105.35|5874
1608556330000|2020-12-21 13:12:10|105.55|105.4|105.5|105.35|105.55|105.4|105.5|105.35|582
1608556340000|2020-12-21 13:12:20|105.45|105.3|105.35|105.2|105.45|105.3|105.35|105.2|6411
1608556350000|2020-12-21 13:12:30|||||||||931
1608556360000|2020-12-21 13:12:40|105.3|105.15|105.3|105.15|105.3|105.2|105.3|105.15|1691
1608556370000|2020-12-21 13:12:50|105.25|105.2|105.25|105.15|105.25|105.2|105.25|105.15|4602
1608556380000|2020-12-21 13:13:00|||||||||460
1608556390000|2020-12-21 13:13:10|105.2|105.1|105.2|105.05|105.2|105.1|105.2|105.05|3961
1608556400000|2020-12-21 13:13:20|||||||||3092
1608556430000|2020-12-21 13:13:50|105.15|105.15|105.15|105.1|105.15|105.15|105.15|105.05|12658
1608556440000|2020-12-21 13:14:00|105.1|105.05|105.1|105|105.1|105.05|105.1|105|10780
1608556450000|2020-12-21 13:14:10|105.05|105.05|105.1|105|105.15|105.05|105.05|105|4939
1608556460000|2020-12-21 13:14:20|105.15|105.05|105.15|105.05|105.2|105.05|105.15|105.05|21088
1608556470000|2020-12-21 13:14:30|||||||||4756
1608556480000|2020-12-21 13:14:40|105.1|105|105.15|105|105.15|105|105.1|105|11341
1608556500000|2020-12-21 13:15:00|||||||||9687
1608556510000|2020-12-21 13:15:10|||||||||3332
1608556520000|2020-12-21 13:15:20|105.1|105.05|105|104.9|105.15|105.05|105|104.85|27469
1608556530000|2020-12-21 13:15:30|||||||||1392
1608556540000|2020-12-21 13:15:40|||||||||1424
1608556550000|2020-12-21 13:15:50|104.95|104.85|104.9|104.75|104.95|104.85|104.9|104.75|22503
1608556560000|2020-12-21 13:16:00|104.85|104.7|104.8|104.7|104.9|104.75|104.8|104.65|7683
1608556570000|2020-12-21 13:16:10|104.75||104.85||104.9||104.75||3140
1608556580000|2020-12-21 13:16:20|||||||||3558
1608556590000|2020-12-21 13:16:30|104.9|104.75|105|104.8|105|104.9|104.9|104.75|10110
1608556610000|2020-12-21 13:16:50|||||||||500
1608556620000|2020-12-21 13:17:00|104.95||105||105||104.95||9082
1608556650000|2020-12-21 13:17:30|104.95||104.95||104.95||104.95||1240
1608556660000|2020-12-21 13:17:40|105||105||105||105||3143
1608556670000|2020-12-21 13:17:50|104.95|104.75|104.75|104.6|104.95|104.75|104.7|104.6|30131
1608556680000|2020-12-21 13:18:00||104.65||104.6||104.65||104.6|0
1608556690000|2020-12-21 13:18:10|104.7|104.55|104.6|104.5|104.7|104.55|104.6|104.5|23045
1608556700000|2020-12-21 13:18:20|104.65|104.55|104.7|104.55|104.7|104.55|104.6|104.55|3512
1608556710000|2020-12-21 13:18:30|104.75|104.6|104.95|104.75|105|104.85|104.75|104.6|19559
1608556720000|2020-12-21 13:18:40|105|104.8|105|104.85|105.05|104.9|105|104.8|26616
1608556730000|2020-12-21 13:18:50|||||||||9942
1608556760000|2020-12-21 13:19:20|104.95||105||105||104.95||593
1608556770000|2020-12-21 13:19:30|104.95|104.8|105|104.85|105|104.85|104.85|104.8|15394
1608556780000|2020-12-21 13:19:40|104.95|104.8|105|104.85|105|104.85|104.9|104.75|8542
1608556790000|2020-12-21 13:19:50|105.05|104.9|105.1|104.95|105.1|104.95|105.05|104.9|6795
1608556800000|2020-12-21 13:20:00|105.05|104.9|105.1|104.95|105.1|104.95|105.05|104.9|4500
1608556810000|2020-12-21 13:20:10|105.05|104.9|105.05|104.95|105.05|104.95|105.05|104.9|19450
1608556820000|2020-12-21 13:20:20||105||105||105||105|44
1608556830000|2020-12-21 13:20:30|105.1|105.05|105.1|105|105.15|105.05|105.1|105|10519
1608556840000|2020-12-21 13:20:40|105.05|104.95|105.05|104.9|105.1|104.95|105.05|104.9|480
1608556850000|2020-12-21 13:20:50|105.1|104.95|105.05|104.9|105.1|104.95|105.05|104.9|3523
1608556860000|2020-12-21 13:21:00|105|104.85|104.95|104.8|105.05|104.85|104.95|104.8|23637
1608556870000|2020-12-21 13:21:10|104.9|104.75|104.8|104.7|104.9|104.75|104.8|104.7|9566
1608556880000|2020-12-21 13:21:20|104.85|104.75|104.95|104.8|104.95|104.8|104.85|104.75|17457
1608556890000|2020-12-21 13:21:30|||||||||331
1608556910000|2020-12-21 13:21:50|||||||||11000279
1608556920000|2020-12-21 13:22:00|105|104.85|104.95|104.8|105|104.85|104.95|104.8|3399
1608556930000|2020-12-21 13:22:10|||||||||1763
1608556940000|2020-12-21 13:22:20|105|104.85|104.9|104.8|105|104.95|104.9|104.8|30562
1608556950000|2020-12-21 13:22:30|||||||||2945
1608556960000|2020-12-21 13:22:40|||||||||1272
1608556970000|2020-12-21 13:22:50|104.85|104.75|104.7|104.65|104.85|104.75|104.7|104.65|22192
1608556980000|2020-12-21 13:23:00|104.75|104.7|104.8|104.7|104.85|104.7|104.75|104.7|16959
1608556990000|2020-12-21 13:23:10||104.65||104.65||104.65||104.65|733
1608557000000|2020-12-21 13:23:20|104.85|104.7|104.8|104.65|104.85|104.7|104.8|104.65|1895
1608557010000|2020-12-21 13:23:30|104.85|104.7|104.85|104.7|104.85|104.7|104.85|104.7|1000
1608557020000|2020-12-21 13:23:40|||||||||5000
1608557040000|2020-12-21 13:24:00|104.8|104.65|104.75|104.65|104.8|104.65|104.75|104.65|11259
1608557050000|2020-12-21 13:24:10|||||||||22814
1608557060000|2020-12-21 13:24:20|104.7|104.6|104.6|104.45|104.7|104.6|104.5|104.4|40427
1608557070000|2020-12-21 13:24:30|104.55|104.5|104.55|104.5|104.55|104.5|104.55|104.5|626
1608557080000|2020-12-21 13:24:40|104.6|104.45|104.6|104.55|104.6|104.55|104.6|104.45|24511
1608557100000|2020-12-21 13:25:00|104.65|104.6|104.6|104.5|104.7|104.6|104.6|104.5|20918
1608557110000|2020-12-21 13:25:10|104.55||104.6||104.6||104.55||6854
1608557120000|2020-12-21 13:25:20|104.55|104.45|104.45|104.35|104.55|104.5|104.45|104.35|22536
1608557130000|2020-12-21 13:25:30|104.4|104.3|104.45|104.3|104.45|104.3|104.4|104.3|6012
1608557140000|2020-12-21 13:25:40|104.4||104.4||104.45||104.4||190
1608557150000|2020-12-21 13:25:50|104.45|104.35|104.7|104.55|104.7|104.55|104.45|104.35|11842
1608557160000|2020-12-21 13:26:00|104.65|104.5|104.65|104.5|104.65|104.5|104.65|104.5|5510
1608557170000|2020-12-21 13:26:10|104.7|104.55|104.75|104.65|104.75|104.65|104.7|104.55|8864
1608557180000|2020-12-21 13:26:20|104.8|104.7|104.75|104.65|104.8|104.7|104.75|104.65|6048
1608557190000|2020-12-21 13:26:30||104.6||104.55||104.6||104.55|3255
1608557210000|2020-12-21 13:26:50|||||||||950
1608557220000|2020-12-21 13:27:00|||||||||2838
1608557230000|2020-12-21 13:27:10|||||||||477
1608557240000|2020-12-21 13:27:20|104.7||104.65||104.7||104.65||818
1608557250000|2020-12-21 13:27:30||104.5||104.5||104.5||104.5|2555
1608557260000|2020-12-21 13:27:40|104.6|104.45|104.45|104.35|104.6|104.45|104.45|104.35|11649
1608557270000|2020-12-21 13:27:50|104.5|104.4|104.5|104.35|104.65|104.5|104.45|104.35|43762
1608557280000|2020-12-21 13:28:00|104.55|104.4|104.65|104.45|104.65|104.45|104.5|104.4|13641
1608557300000|2020-12-21 13:28:20|104.6||104.55||104.6||104.55||123
1608557310000|2020-12-21 13:28:30|||||||||191
1608557320000|2020-12-21 13:28:40|||||||||828
1608557330000|2020-12-21 13:28:50|104.6|104.5|104.65|104.55|104.65|104.55|104.6|104.45|7654
1608557340000|2020-12-21 13:29:00||104.5||104.55||104.55||104.5|2924
1608557370000|2020-12-21 13:29:30|104.6|104.5|104.55|104.45|104.6|104.5|104.55|104.45|3928
1608557380000|2020-12-21 13:29:40|104.6|104.4|104.55|104.45|104.6|104.45|104.55|104.4|7228
1608557400000|2020-12-21 13:30:00|104.6||104.6||104.6||104.6||1948
1608557410000|2020-12-21 13:30:10|104.55|104.5|104.55|104.45|104.55|104.5|104.55|104.45|3804
1608557420000|2020-12-21 13:30:20|||||||||13744
1608557430000|2020-12-21 13:30:30|104.5|104.4|104.5|104.35|104.5|104.4|104.5|104.35|2642
1608557440000|2020-12-21 13:30:40|104.45|104.3|104.4|104.3|104.45|104.3|104.4|104.3|100
1608557450000|2020-12-21 13:30:50|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|8137
1608557460000|2020-12-21 13:31:00|104.3|104.2|104.3|104.25|104.4|104.25|104.3|104.2|3602
1608557470000|2020-12-21 13:31:10|104.4|104.3|104.35|104.3|104.4|104.3|104.35|104.3|41
1608557480000|2020-12-21 13:31:20|104.4|104.35|104.4|104.3|104.4|104.35|104.4|104.3|11196
1608557500000|2020-12-21 13:31:40||104.35||104.35||104.35||104.35|2567
1608557510000|2020-12-21 13:31:50||104.3||104.3||104.3||104.3|4499
1608557520000|2020-12-21 13:32:00|104.35|104.25|104.35|104.3|104.4|104.3|104.35|104.25|10254
1608557530000|2020-12-21 13:32:10|||||||||15379
1608557540000|2020-12-21 13:32:20||104.25||104.3||104.3||104.25|6672
1608557550000|2020-12-21 13:32:30|||||||||844
1608557560000|2020-12-21 13:32:40|104.4||104.35||104.4||104.35||1811
1608557570000|2020-12-21 13:32:50|104.3|104.25|104.3|104.2|104.3|104.25|104.25|104.2|17748
1608557580000|2020-12-21 13:33:00|||||||||316
1608557600000|2020-12-21 13:33:20|104.35|104.25|104.35|104.25|104.35|104.25|104.35|104.25|694
1608557610000|2020-12-21 13:33:30||104.2||104.2||104.2||104.2|50
1608557620000|2020-12-21 13:33:40|104.3||104.3||104.3||104.3||19773
1608557640000|2020-12-21 13:34:00|104.35|104.25|104.35|104.25|104.4|104.35|104.35|104.2|8649
1608557650000|2020-12-21 13:34:10|104.4||104.4||104.4||104.4||250
1608557660000|2020-12-21 13:34:20|104.35||104.35||104.35||104.35||401
1608557670000|2020-12-21 13:34:30|104.4||104.4||104.4||104.4||0
1608557680000|2020-12-21 13:34:40|104.45|104.3|104.45|104.35|104.5|104.35|104.45|104.25|7424
1608557690000|2020-12-21 13:34:50|104.5|104.4|104.55|104.45|104.55|104.45|104.5|104.4|3286
1608557720000|2020-12-21 13:35:20|||||||||793
1608557740000|2020-12-21 13:35:40|104.6|104.5|104.6|104.45|104.6|104.5|104.6|104.45|817
1608557750000|2020-12-21 13:35:50|104.55|104.5|104.6|104.5|104.6|104.5|104.55|104.5|0
1608557760000|2020-12-21 13:36:00|104.65|104.55|104.7|104.55|104.7|104.6|104.65|104.55|3505
1608557770000|2020-12-21 13:36:10|||||||||700
1608557780000|2020-12-21 13:36:20|104.65|104.6|104.65|104.55|104.65|104.6|104.65|104.55|4911
1608557790000|2020-12-21 13:36:30|||||||||1898
1608557800000|2020-12-21 13:36:40|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|2880
1608557810000|2020-12-21 13:36:50|104.75|104.65|104.8|104.7|104.8|104.7|104.75|104.65|3183
1608557820000|2020-12-21 13:37:00|104.85|104.75|104.85|104.7|104.85|104.75|104.85|104.7|66201
1608557830000|2020-12-21 13:37:10|104.9|104.75|105|104.9|105|104.9|104.9|104.75|5321
1608557840000|2020-12-21 13:37:20|105.05||105.05||105.05||105.05||347
1608557850000|2020-12-21 13:37:30|||||||||959
1608557860000|2020-12-21 13:37:40|105.1|104.95|105.1|104.95|105.1|105|105.1|104.95|6404
1608557870000|2020-12-21 13:37:50||105||105||105||104.95|6623
1608557880000|2020-12-21 13:38:00|105.15|105.05|105.25|105.1|105.25|105.15|105.1|105.05|13192
1608557900000|2020-12-21 13:38:20|105.2|105.05|105.1|105|105.25|105.1|105.1|104.95|10158
1608557910000|2020-12-21 13:38:30|||||||||7799
1608557920000|2020-12-21 13:38:40|105.15|105.05|105.15|105.05|105.15|105.05|105.15|105.05|0
1608557930000|2020-12-21 13:38:50|105.1|105|105.15|105|105.15|105|105.1|105|21815
1608557940000|2020-12-21 13:39:00|105.1|104.95|105.1|104.95|105.1|105|105.05|104.95|11475
1608557950000|2020-12-21 13:39:10|||||||||56415
1608557960000|2020-12-21 13:39:20|105.15|105|105.1|105|105.15|105|105.1|105|1964
1608557970000|2020-12-21 13:39:30|105.15|105.05|105.15|105|105.15|105.05|105.1|105|26936
1608557980000|2020-12-21 13:39:40|105.2|105.05|105.25|105.15|105.25|105.15|105.2|105.05|15610
1608557990000|2020-12-21 13:39:50|105.3|105.25|105.25|105.15|105.3|105.25|105.25|105.15|86568
1608558000000|2020-12-21 13:40:00|105.3|105.2|105.4|105.3|105.4|105.3|105.3|105.2|17593
1608558010000|2020-12-21 13:40:10|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|2000
1608558020000|2020-12-21 13:40:20|||||||||31140
1608558030000|2020-12-21 13:40:30|||||||||916
1608558040000|2020-12-21 13:40:40|||||||||15378
1608558050000|2020-12-21 13:40:50|105.4|105.3|105.5|105.3|105.55|105.5|105.4|105.3|24405
1608558060000|2020-12-21 13:41:00|105.55|105.35|105.55|105.4|105.55|105.4|105.55|105.35|8649
1608558070000|2020-12-21 13:41:10|105.5||105.5||105.5||105.5||0
1608558080000|2020-12-21 13:41:20|105.45|105.35|105.45|105.3|105.5|105.4|105.45|105.3|16367
1608558090000|2020-12-21 13:41:30|105.4||105.4||105.4||105.4||50
1608558100000|2020-12-21 13:41:40||105.25||105.3||105.3||105.2|3559
1608558130000|2020-12-21 13:42:10|||||||||9490
1608558150000|2020-12-21 13:42:30|105.35|105.25|105.3|105.2|105.35|105.25|105.3|105.2|4049
1608558170000|2020-12-21 13:42:50|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.25|2945
1608558180000|2020-12-21 13:43:00|105.4||105.4||105.4||105.35||4783
1608558190000|2020-12-21 13:43:10|||||||||4580
1608558210000|2020-12-21 13:43:30|105.45|105.3|105.45|105.35|105.45|105.35|105.4|105.3|5042
1608558220000|2020-12-21 13:43:40|||||||||10543
1608558230000|2020-12-21 13:43:50|105.4||105.4||105.4||105.4||522
1608558240000|2020-12-21 13:44:00|105.45|105.4|105.45|105.35|105.5|105.4|105.45|105.35|12858
1608558250000|2020-12-21 13:44:10|||||||||948
1608558260000|2020-12-21 13:44:20|105.4|105.3|105.45|105.3|105.45|105.3|105.35|105.25|19218
1608558270000|2020-12-21 13:44:30|||||||||1880
1608558280000|2020-12-21 13:44:40|||||||||554
1608558290000|2020-12-21 13:44:50|||||||||3433
1608558310000|2020-12-21 13:45:10|105.4|105.25|105.35|105.3|105.4|105.3|105.35|105.25|4869
1608558320000|2020-12-21 13:45:20|105.4||105.4||105.4||105.4||2824
1608558350000|2020-12-21 13:45:50|||||||||170
1608558370000|2020-12-21 13:46:10|||||||||944
1608558380000|2020-12-21 13:46:20|105.45|105.35|105.45|105.35|105.45|105.35|105.45|105.35|4787
1608558390000|2020-12-21 13:46:30|105.4|105.3|105.4|105.3|105.4|105.3|105.4|105.3|5769
1608558400000|2020-12-21 13:46:40|105.45|105.35|105.4|105.3|105.45|105.35|105.4|105.3|7598
1608558410000|2020-12-21 13:46:50|||||||||1000
1608558420000|2020-12-21 13:47:00|105.35|105.25|105.35|105.25|105.35|105.25|105.35|105.2|7542
1608558430000|2020-12-21 13:47:10|105.4|105.3|105.3|105.2|105.4|105.3|105.3|105.2|18121
1608558440000|2020-12-21 13:47:20|||||||||3771
1608558450000|2020-12-21 13:47:30|||||||||2382
1608558460000|2020-12-21 13:47:40|105.35|105.25|105.4|105.25|105.4|105.25|105.35|105.25|6309
1608558470000|2020-12-21 13:47:50|||||||||40
1608558500000|2020-12-21 13:48:20|||||||||2829
1608558510000|2020-12-21 13:48:30|105.45|105.3|105.4|105.3|105.45|105.35|105.4|105.3|5997
1608558520000|2020-12-21 13:48:40||105.35||105.25||105.35||105.25|2371
1608558530000|2020-12-21 13:48:50|105.35||105.35||105.35||105.35||0
1608558540000|2020-12-21 13:49:00||105.2||105.2||105.2||105.2|1853
1608558550000|2020-12-21 13:49:10|||||||||83
1608558570000|2020-12-21 13:49:30|||||||||2256
1608558580000|2020-12-21 13:49:40|||||||||3306
1608558590000|2020-12-21 13:49:50|105.4|105.25|105.35|105.25|105.4|105.3|105.35|105.25|15253
1608558600000|2020-12-21 13:50:00|||||||||9308
1608558610000|2020-12-21 13:50:10|||||||||32308
1608558620000|2020-12-21 13:50:20|||||||||3767
1608558630000|2020-12-21 13:50:30|105.4|105.3|105.45|105.35|105.45|105.35|105.35|105.3|7900
1608558650000|2020-12-21 13:50:50|105.5|105.5|105.35|105.25|105.55|105.5|105.35|105.25|60988
1608558660000|2020-12-21 13:51:00|105.3|105.2|105.25|105.15|105.3|105.2|105.25|105.15|10632
1608558670000|2020-12-21 13:51:10|105.3|105.2|105.35|105.25|105.35|105.25|105.25|105.2|33018
1608558680000|2020-12-21 13:51:20||105.2||105.25||105.25||105.2|0
1608558690000|2020-12-21 13:51:30|105.4|105.2|105.35|105.25|105.4|105.25|105.35|105.2|276
1608558700000|2020-12-21 13:51:40|105.3|105.2|105.2|105.1|105.35|105.25|105.2|105.1|8634
1608558710000|2020-12-21 13:51:50|105.15|105.05|105.05|104.95|105.15|105.05|105|104.9|31857
1608558720000|2020-12-21 13:52:00|105|104.9|105|104.9|105|104.9|105|104.9|1318
1608558730000|2020-12-21 13:52:10|||||||||1429
1608558740000|2020-12-21 13:52:20|104.95|104.85|104.9|104.75|104.95|104.85|104.9|104.75|6208
1608558750000|2020-12-21 13:52:30|||||||||9017
1608558760000|2020-12-21 13:52:40|104.85||104.85||104.85||104.85||61
1608558770000|2020-12-21 13:52:50|104.8|104.7|104.75|104.65|104.8|104.7|104.7|104.6|4113
1608558780000|2020-12-21 13:53:00|104.7|104.6|104.7|104.55|104.7|104.6|104.7|104.45|49463
1608558790000|2020-12-21 13:53:10|104.75|104.6|104.7|104.6|104.75|104.7|104.7|104.6|9665
1608558810000|2020-12-21 13:53:30|104.65|104.55|104.65|104.55|104.7|104.6|104.6|104.55|11829
1608558820000|2020-12-21 13:53:40|||||||||16212
1608558850000|2020-12-21 13:54:10|104.6|104.5|104.6|104.45|104.6|104.5|104.6|104.45|12388
1608558870000|2020-12-21 13:54:30|||||||||480
1608558880000|2020-12-21 13:54:40|104.65|104.5|104.55|104.45|104.65|104.5|104.5|104.45|34677
1608558890000|2020-12-21 13:54:50|104.6|104.5|104.65|104.5|104.65|104.5|104.55|104.5|6684
1608558900000|2020-12-21 13:55:00|||||||||12952
1608558920000|2020-12-21 13:55:20|104.7|104.55|104.75|104.6|104.75|104.6|104.7|104.55|12997
1608558930000|2020-12-21 13:55:30|||||||||5500
1608558940000|2020-12-21 13:55:40|||||||||1095
1608558950000|2020-12-21 13:55:50|104.8|104.65|104.85|104.7|104.85|104.75|104.75|104.65|2725
1608558960000|2020-12-21 13:56:00|104.9|104.75|104.85|104.7|104.9|104.8|104.8|104.65|4482
1608558970000|2020-12-21 13:56:10|104.8||104.85||104.9||104.8||620
1608558980000|2020-12-21 13:56:20|||||||||958
1608559010000|2020-12-21 13:56:50|104.8||104.8||104.8||104.8||394
1608559020000|2020-12-21 13:57:00|104.75|104.65|104.7|104.6|104.8|104.65|104.7|104.6|5696
1608559040000|2020-12-21 13:57:20|104.65|104.55|104.65|104.5|104.65|104.55|104.55|104.5|13124
1608559060000|2020-12-21 13:57:40|104.7|104.55|104.5|104.45|104.8|104.65|104.5|104.45|20123
1608559070000|2020-12-21 13:57:50|104.45|104.4|104.45|104.4|104.45|104.4|104.45|104.4|11856
1608559080000|2020-12-21 13:58:00|104.5|104.45|104.55|104.5|104.6|104.5|104.45|104.45|24233
1608559110000|2020-12-21 13:58:30|||||||||5000
1608559120000|2020-12-21 13:58:40|104.6|104.55|104.55|104.45|104.6|104.55|104.55|104.45|16920
1608559130000|2020-12-21 13:58:50|104.6|104.5|104.7|104.55|104.75|104.6|104.6|104.5|9691
1608559140000|2020-12-21 13:59:00|||||||||2476
1608559150000|2020-12-21 13:59:10|104.75|104.6|104.55|104.45|104.75|104.65|104.55|104.45|15871
1608559160000|2020-12-21 13:59:20|104.6|104.5|104.6|104.5|104.6|104.5|104.6|104.5|7275
1608559170000|2020-12-21 13:59:30||104.45||104.45||104.5||104.45|966
1608559190000|2020-12-21 13:59:50|||||||||1912
1608559200000|2020-12-21 14:00:00|104.65|104.5|104.6|104.45|104.65|104.6|104.6|104.45|18179
1608559210000|2020-12-21 14:00:10|104.55|104.4|104.5|104.4|104.55|104.4|104.5|104.4|5185
1608559220000|2020-12-21 14:00:20|104.45|104.35|104.4|104.3|104.45|104.35|104.4|104.3|112642
1608559240000|2020-12-21 14:00:40|104.45|104.45|104.4|104.3|104.5|104.45|104.4|104.3|56087
1608559250000|2020-12-21 14:00:50|104.35|104.25|104.4|104.25|104.4|104.3|104.3|104.25|21157
1608559260000|2020-12-21 14:01:00|||||||||496
1608559300000|2020-12-21 14:01:40|104.45|104.3|104.45|104.3|104.45|104.3|104.45|104.3|3885
1608559310000|2020-12-21 14:01:50|104.4||104.4||104.4||104.4||7216
1608559320000|2020-12-21 14:02:00|||||||||707
1608559330000|2020-12-21 14:02:10|104.3|104.25|104.45|104.3|104.45|104.35|104.3|104.25|12655
1608559340000|2020-12-21 14:02:20|||||||||1204
1608559350000|2020-12-21 14:02:30|104.5|104.35|104.55|104.4|104.55|104.4|104.5|104.35|6166
1608559360000|2020-12-21 14:02:40|||||||||7939
1608559370000|2020-12-21 14:02:50|104.6|104.45|104.65|104.5|104.65|104.5|104.6|104.45|4273
1608559390000|2020-12-21 14:03:10|104.6||104.6||104.6||104.6||0
1608559400000|2020-12-21 14:03:20||104.55||104.5||104.55||104.5|7160
1608559410000|2020-12-21 14:03:30|||||||||1903
1608559420000|2020-12-21 14:03:40||104.55||104.5||104.55||104.5|2071
1608559430000|2020-12-21 14:03:50|||||||||8021
1608559440000|2020-12-21 14:04:00|104.65|104.55|104.7|104.6|104.8|104.65|104.65|104.55|18191
1608559450000|2020-12-21 14:04:10|104.75|104.65|104.7|104.6|104.75|104.65|104.7|104.6|2000
1608559460000|2020-12-21 14:04:20|104.75||104.75||104.75||104.7||2
1608559470000|2020-12-21 14:04:30|104.7|104.65|104.9|104.8|104.95|104.9|104.7|104.6|20239
1608559480000|2020-12-21 14:04:40|104.95|104.85|104.95|104.9|104.95|104.9|104.95|104.85|2737
1608559490000|2020-12-21 14:04:50||104.85||104.85||104.85||104.85|2499
1608559500000|2020-12-21 14:05:00|104.9|104.8|105.15|105.05|105.15|105.05|104.9|104.75|56163
1608559510000|2020-12-21 14:05:10|105.1|105|105.15|105.05|105.2|105.1|105.05|104.9|18430
1608559520000|2020-12-21 14:05:20|105.1|105|105.1|104.95|105.1|105|105.1|104.95|1278
1608559530000|2020-12-21 14:05:30||105||105||105||105|3922
1608559540000|2020-12-21 14:05:40|105.05|104.95|105.05|104.9|105.1|105|105|104.9|8339
1608559550000|2020-12-21 14:05:50|||||||||4317
1608559570000|2020-12-21 14:06:10|||||||||14089
1608559580000|2020-12-21 14:06:20|105.1|104.95|105.1|105|105.1|105|105.1|104.9|11329
1608559590000|2020-12-21 14:06:30|105.05|104.95|105.05|104.9|105.05|105|105.05|104.9|2561
1608559600000|2020-12-21 14:06:40|||||||||10000
1608559620000|2020-12-21 14:07:00|105|104.85|104.95|104.85|105|104.85|104.95|104.85|4293
1608559630000|2020-12-21 14:07:10|||||||||7321
1608559640000|2020-12-21 14:07:20|105|104.9|105.05|104.9|105.05|104.9|105|104.9|2391
1608559650000|2020-12-21 14:07:30|105.1|104.95|105.15|105|105.15|105.05|105.1|104.95|18431
1608559660000|2020-12-21 14:07:40|105.2|105.05|105.25|105.1|105.25|105.15|105.2|105.05|13863
1608559670000|2020-12-21 14:07:50||105.15||105.15||105.15||105.15|1424
1608559680000|2020-12-21 14:08:00|105.3|105.1|105.3|105.2|105.3|105.2|105.3|105.1|11604
1608559690000|2020-12-21 14:08:10||105.25||105.2||105.25||105.2|6735
1608559700000|2020-12-21 14:08:20|105.35|105.25|105.35|105.25|105.35|105.25|105.3|105.2|46892
1608559710000|2020-12-21 14:08:30|||||||||7855
1608559720000|2020-12-21 14:08:40|105.4|105.3|105.4|105.3|105.4|105.35|105.4|105.3|8783
1608559730000|2020-12-21 14:08:50|105.45|105.35|105.55|105.4|105.6|105.5|105.45|105.3|25876
1608559740000|2020-12-21 14:09:00|105.5|105.5|105.5|105.4|105.5|105.5|105.5|105.4|5368
1608559750000|2020-12-21 14:09:10|105.55|105.45|105.55|105.45|105.55|105.45|105.55|105.4|6297
1608559760000|2020-12-21 14:09:20|||||||||2459
1608559770000|2020-12-21 14:09:30|||||||||650
1608559780000|2020-12-21 14:09:40|105.6|105.5|105.6|105.5|105.65|105.55|105.6|105.45|14641
1608559790000|2020-12-21 14:09:50|105.65|105.55|105.7|105.55|105.7|105.55|105.65|105.55|2812
1608559800000|2020-12-21 14:10:00|105.75|105.6|105.75|105.65|105.8|105.7|105.75|105.6|9507
1608559810000|2020-12-21 14:10:10||105.6||105.6||105.6||105.6|3166
1608559820000|2020-12-21 14:10:20|105.7|105.55|105.7|105.6|105.75|105.6|105.65|105.55|8532
1608559830000|2020-12-21 14:10:30|105.65|105.55|105.65|105.55|105.65|105.55|105.6|105.5|5956
1608559840000|2020-12-21 14:10:40|105.7|105.6|105.75|105.65|105.8|105.65|105.7|105.6|15407
1608559860000|2020-12-21 14:11:00|105.8|105.7|105.85|105.75|105.9|105.75|105.8|105.7|16712
1608559870000|2020-12-21 14:11:10|105.9|105.8|105.9|105.8|105.95|105.85|105.9|105.8|14956
1608559880000|2020-12-21 14:11:20|105.95|105.75|105.9|105.8|105.95|105.85|105.9|105.75|27260
1608559890000|2020-12-21 14:11:30|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|7247
1608559910000|2020-12-21 14:11:50||105.8||105.8||105.8||105.8|165
1608559920000|2020-12-21 14:12:00|105.9|105.85|105.85|105.8|105.95|105.85|105.85|105.8|11397
1608559930000|2020-12-21 14:12:10|105.8|105.75|105.85|105.75|105.9|105.75|105.8|105.75|19705
1608559940000|2020-12-21 14:12:20|105.9|105.8|105.9|105.8|105.95|105.8|105.85|105.8|14514
1608559970000|2020-12-21 14:12:50|105.95|105.85|105.95|105.9|106|105.9|105.9|105.85|10876
1608559980000|2020-12-21 14:13:00|106|105.85|105.95|105.85|106|105.85|105.95|105.85|8381
1608559990000|2020-12-21 14:13:10|105.9|105.8|105.9|105.85|105.9|105.85|105.85|105.8|15053
1608560000000|2020-12-21 14:13:20|105.85|105.8|105.85|105.75|105.85|105.8|105.85|105.75|17198
1608560010000|2020-12-21 14:13:30|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.75|2727
1608560040000|2020-12-21 14:14:00|105.85|105.85|105.9|105.85|105.9|105.85|105.85|105.85|7159
1608560050000|2020-12-21 14:14:10|105.95|105.9|106|105.95|106|105.95|105.95|105.9|4491
1608560060000|2020-12-21 14:14:20|106.05|106|106|105.95|106.1|106|106|105.9|66707
1608560070000|2020-12-21 14:14:30|106.05||106.05||106.05||106.05||19208
1608560080000|2020-12-21 14:14:40|106.1|106|106.05|105.95|106.15|106|106|105.95|14778
1608560090000|2020-12-21 14:14:50||106||105.95||106||105.95|4477
1608560100000|2020-12-21 14:15:00|||||||||7072
1608560120000|2020-12-21 14:15:20|106|105.9|105.85|105.8|106|105.9|105.85|105.8|19569
1608560130000|2020-12-21 14:15:30|105.8|105.75|105.8|105.7|105.8|105.75|105.8|105.7|6541
1608560140000|2020-12-21 14:15:40||105.75||105.7||105.75||105.7|5773
1608560150000|2020-12-21 14:15:50|105.85|105.75|105.9|105.75|105.9|105.75|105.8|105.75|5216
1608560160000|2020-12-21 14:16:00|105.95|105.8|105.95|105.85|105.95|105.85|105.95|105.8|14218
1608560170000|2020-12-21 14:16:10|||||||||8039
1608560180000|2020-12-21 14:16:20|||||||||2710
1608560190000|2020-12-21 14:16:30|||||||||1170
1608560200000|2020-12-21 14:16:40|105.9|105.8|105.9|105.85|105.9|105.85|105.9|105.8|3252
1608560210000|2020-12-21 14:16:50|105.95|105.9|106|105.95|106|105.95|105.95|105.85|14163
1608560220000|2020-12-21 14:17:00|105.95|105.9|105.95|105.9|106|105.9|105.95|105.9|5112
1608560230000|2020-12-21 14:17:10|105.9|105.85|105.95|105.85|105.95|105.9|105.9|105.85|20811
1608560240000|2020-12-21 14:17:20|||||||||459
1608560250000|2020-12-21 14:17:30|||||||||906
1608560260000|2020-12-21 14:17:40|||||||||1438
1608560270000|2020-12-21 14:17:50|105.9|105.8|105.9|105.8|105.9|105.85|105.9|105.8|18645
1608560280000|2020-12-21 14:18:00|105.85|105.75|105.85|105.75|105.85|105.75|105.85|105.75|20725
1608560290000|2020-12-21 14:18:10|105.9|105.8|106.05|105.9|106.05|105.9|105.85|105.8|21051
1608560300000|2020-12-21 14:18:20|106.1|105.95|106.15|106|106.15|106|106.1|105.95|4449
1608560310000|2020-12-21 14:18:30|106.2|106.05|106.3|106.2|106.3|106.2|106.2|106.05|16620
1608560320000|2020-12-21 14:18:40|106.25|106.15|106.2|106.1|106.25|106.15|106.2|106.1|16609
1608560340000|2020-12-21 14:19:00|106.25|106.15|106.3|106.2|106.3|106.2|106.25|106.1|9318
1608560350000|2020-12-21 14:19:10||106.25||106.2||106.25||106.2|2091
1608560360000|2020-12-21 14:19:20|106.35|106.25|106.4|106.25|106.45|106.35|106.3|106.25|25862
1608560370000|2020-12-21 14:19:30||106.3||106.3||106.3||106.3|18948
1608560380000|2020-12-21 14:19:40|||||||||1805
1608560390000|2020-12-21 14:19:50|||||||||29083
1608560400000|2020-12-21 14:20:00|||||||||6233
1608560410000|2020-12-21 14:20:10|106.35|106.25|106.3|106.2|106.35|106.25|106.25|106.15|27149
1608560420000|2020-12-21 14:20:20|||||||||12422
1608560430000|2020-12-21 14:20:30|||||||||508
1608560440000|2020-12-21 14:20:40|||||||||512
1608560450000|2020-12-21 14:20:50|||||||||5916
1608560460000|2020-12-21 14:21:00|||||||||7543
1608560470000|2020-12-21 14:21:10|106.35|106.25|106.4|106.25|106.4|106.25|106.3|106.2|13509
1608560490000|2020-12-21 14:21:30|||||||||11485
1608560510000|2020-12-21 14:21:50|||||||||5327
1608560520000|2020-12-21 14:22:00|106.45|106.35|106.45|106.4|106.45|106.4|106.45|106.35|9872
1608560530000|2020-12-21 14:22:10|106.5|106.35|106.45|106.35|106.5|106.45|106.45|106.35|21863
1608560540000|2020-12-21 14:22:20|||||||||10683
1608560550000|2020-12-21 14:22:30|||||||||4164
1608560560000|2020-12-21 14:22:40|||||||||5471
1608560570000|2020-12-21 14:22:50|106.5|106.4|106.45|106.35|106.6|106.5|106.45|106.35|186900
1608560580000|2020-12-21 14:23:00|106.4|106.3|106.4|106.3|106.45|106.35|106.35|106.25|37238
1608560590000|2020-12-21 14:23:10|106.35|106.25|106|105.9|106.35|106.25|106|105.9|14426
1608560600000|2020-12-21 14:23:20|105.95|105.85|105.95|105.85|106|105.9|105.95|105.8|14904
1608560610000|2020-12-21 14:23:30|||||||||448
1608560630000|2020-12-21 14:23:50|105.9|105.8|105.9|105.8|105.9|105.8|105.9|105.8|7289
1608560640000|2020-12-21 14:24:00|105.95|105.85|106|105.9|106|105.95|105.95|105.85|21697
1608560650000|2020-12-21 14:24:10|||||||||2738
1608560660000|2020-12-21 14:24:20|105.95|105.85|105.95|105.85|105.95|105.85|105.95|105.85|4334
1608560680000|2020-12-21 14:24:40|||||||||14699
1608560700000|2020-12-21 14:25:00|106|105.9|106.2|106.1|106.2|106.1|106|105.9|22564
1608560710000|2020-12-21 14:25:10|106.15|106.05|106.1|106.05|106.15|106.05|106.1|106|4117
1608560720000|2020-12-21 14:25:20||106||106||106||106|11352
1608560730000|2020-12-21 14:25:30|106.15|106.05|106.2|106.05|106.2|106.05|106.1|106.05|8286
1608560740000|2020-12-21 14:25:40|106.25|106.1|106.25|106.15|106.3|106.15|106.15|106.05|13226
1608560750000|2020-12-21 14:25:50|106.3|106.2|106.4|106.25|106.4|106.25|106.3|106.2|5282
1608560770000|2020-12-21 14:26:10|106.35|106.2|106.35|106.25|106.35|106.25|106.25|106.2|29501
1608560780000|2020-12-21 14:26:20|||||||||8603
1608560790000|2020-12-21 14:26:30|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|6736
1608560800000|2020-12-21 14:26:40|106.45|106.35|106.4|106.25|106.45|106.35|106.4|106.25|4819
1608560810000|2020-12-21 14:26:50|106.45|106.3|106.5|106.4|106.5|106.45|106.45|106.3|26344
1608560820000|2020-12-21 14:27:00|106.45|106.35|106.45|106.35|106.45|106.35|106.45|106.35|12283
1608560830000|2020-12-21 14:27:10|106.4|106.3|106.4|106.3|106.4|106.3|106.4|106.3|4086
1608560840000|2020-12-21 14:27:20|106.35||106.35||106.35||106.35||29484
1608560850000|2020-12-21 14:27:30|106.4||106.4||106.4||106.4||10000
1608560860000|2020-12-21 14:27:40|||||||||7856
1608560870000|2020-12-21 14:27:50|106.45|106.35|106.55|106.45|106.6|106.45|106.45|106.3|14939
1608560880000|2020-12-21 14:28:00|106.6|106.5|106.65|106.55|106.65|106.55|106.6|106.5|15666
1608560890000|2020-12-21 14:28:10|||||||||5431
1608560900000|2020-12-21 14:28:20|106.6|106.5|106.55|106.45|106.6|106.5|106.55|106.45|23805
1608560910000|2020-12-21 14:28:30|106.5|106.4|106.45|106.35|106.5|106.4|106.45|106.35|5852
1608560940000|2020-12-21 14:29:00|106.5|106.4|106.65|106.55|106.65|106.55|106.5|106.4|4209
1608560950000|2020-12-21 14:29:10|106.7||106.7||106.7||106.7||1624
1608560960000|2020-12-21 14:29:20|106.65|106.5|106.65|106.5|106.65|106.5|106.55|106.45|20904
1608560970000|2020-12-21 14:29:30|106.7||106.7||106.7||106.7||3801
1608560980000|2020-12-21 14:29:40|106.75|106.55|106.8|106.7|106.8|106.75|106.75|106.55|12210
1608560990000|2020-12-21 14:29:50||106.65||106.7||106.7||106.6|6244
1608561000000|2020-12-21 14:30:00|106.75|106.65|106.55|106.45|106.75|106.7|106.55|106.4|13356
1608561010000|2020-12-21 14:30:10|106.6|106.55|106.65|106.45|106.65|106.55|106.55|106.45|67064
1608561020000|2020-12-21 14:30:20|106.7|106.5|106.65|106.55|106.7|106.6|106.65|106.5|10750
1608561030000|2020-12-21 14:30:30|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|7014
1608561040000|2020-12-21 14:30:40|106.7|106.6|106.7|106.55|106.7|106.6|106.6|106.45|16697
1608561050000|2020-12-21 14:30:50|106.65|106.5|106.7|106.55|106.7|106.65|106.65|106.45|22154
1608561060000|2020-12-21 14:31:00|106.75|106.6|107|106.85|107|106.95|106.75|106.6|45305
1608561070000|2020-12-21 14:31:10|107.05|106.9|107.05|106.95|107.05|107|107|106.9|19639
1608561080000|2020-12-21 14:31:20|107|106.9|107.05|106.95|107.05|106.95|107|106.85|3189
1608561090000|2020-12-21 14:31:30|107.1|107|107.2|107.1|107.2|107.15|107.1|107|35125
1608561100000|2020-12-21 14:31:40|107.15|107.05|106.95|106.85|107.15|107.05|106.95|106.85|11878
1608561110000|2020-12-21 14:31:50|106.9|106.8|106.7|106.55|106.9|106.85|106.65|106.5|25433
1608561120000|2020-12-21 14:32:00|106.65|106.5|106.7|106.6|106.8|106.65|106.6|106.45|28181
1608561130000|2020-12-21 14:32:10|106.6|106.55|106.75|106.55|106.75|106.7|106.6|106.5|10440
1608561140000|2020-12-21 14:32:20|106.7|106.6|106.75|106.65|106.75|106.65|106.65|106.55|12956
1608561150000|2020-12-21 14:32:30|106.8|106.75|106.65|106.45|106.8|106.75|106.65|106.45|42617
1608561160000|2020-12-21 14:32:40|106.6|106.5|106.5|106.35|106.7|106.65|106.5|106.3|45448
1608561170000|2020-12-21 14:32:50|106.45|106.4|106.45|106.35|106.5|106.4|106.45|106.35|9529
1608561180000|2020-12-21 14:33:00|106.5|106.4|106.7|106.55|106.7|106.55|106.5|106.4|27108
1608561190000|2020-12-21 14:33:10|106.75|106.6|106.75|106.65|106.8|106.65|106.75|106.6|12418
1608561200000|2020-12-21 14:33:20|106.7|106.6|106.6|106.4|106.7|106.65|106.6|106.4|29193
1608561210000|2020-12-21 14:33:30|106.55||106.55||106.55||106.55||300
1608561230000|2020-12-21 14:33:50|||||||||25
1608561240000|2020-12-21 14:34:00|106.6|106.45|106.8|106.6|106.8|106.6|106.55|106.45|25623
1608561250000|2020-12-21 14:34:10|106.85|106.7|106.95|106.75|107|106.85|106.85|106.7|14636
1608561260000|2020-12-21 14:34:20|107|106.8|107.05|106.85|107.05|106.85|107|106.8|1388
1608561270000|2020-12-21 14:34:30||106.9||106.9||106.9||106.9|922
1608561280000|2020-12-21 14:34:40|107||107||107||107||1881
1608561290000|2020-12-21 14:34:50|107.05|106.95|107.1|107|107.15|107.05|107.05|106.95|13483
1608561300000|2020-12-21 14:35:00|107.15||107.15||107.15||107.15||5
1608561310000|2020-12-21 14:35:10|107.1|106.95|107|106.9|107.1|107|107|106.9|29411
1608561320000|2020-12-21 14:35:20|107.05||107||107.1||107||24818
1608561330000|2020-12-21 14:35:30|||||||||4016
1608561340000|2020-12-21 14:35:40|106.95|106.85|106.95|106.8|106.95|106.85|106.9|106.8|9225
1608561350000|2020-12-21 14:35:50||106.85||106.8||106.85||106.8|6692
1608561360000|2020-12-21 14:36:00|106.9||106.9||106.9||106.85||5819
1608561370000|2020-12-21 14:36:10|||||||||4185
1608561380000|2020-12-21 14:36:20|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|14637
1608561390000|2020-12-21 14:36:30||106.85||106.85||106.85||106.8|164
1608561400000|2020-12-21 14:36:40|106.9|106.8|106.95|106.85|106.95|106.85|106.9|106.8|18305
1608561410000|2020-12-21 14:36:50|107|106.9|107.05|106.95|107.05|106.95|107|106.9|17807
1608561420000|2020-12-21 14:37:00|||||||||9711
1608561430000|2020-12-21 14:37:10|107.1|107.05|107.5|107.35|107.5|107.4|107.1|107.05|32666
1608561440000|2020-12-21 14:37:20|107.45|107.4|107.45|107.2|107.5|107.4|107.45|107.2|9747
1608561450000|2020-12-21 14:37:30|107.3||107.35||107.45||107.3||16977
1608561460000|2020-12-21 14:37:40|107.25|107.15|107.35|107.2|107.35|107.2|107.25|107.15|31183
1608561470000|2020-12-21 14:37:50|107.4|107.15|107.3|107.15|107.4|107.2|107.3|107.15|14953
1608561480000|2020-12-21 14:38:00|107.25|107.1|107.4|107.25|107.4|107.25|107.2|107.1|40023
1608561490000|2020-12-21 14:38:10|107.45|107.3|107.45|107.3|107.5|107.35|107.45|107.25|45898
1608561500000|2020-12-21 14:38:20|107.5|107.35|107.45|107.35|107.55|107.45|107.4|107.3|62761
1608561510000|2020-12-21 14:38:30|107.5|107.4|107.55|107.4|107.6|107.5|107.45|107.35|167739
1608561520000|2020-12-21 14:38:40|||||||||8727
1608561530000|2020-12-21 14:38:50|107.6|107.5|107.65|107.55|107.65|107.55|107.6|107.5|12252
1608561550000|2020-12-21 14:39:10|107.6|107.5|107.5|107.4|107.6|107.5|107.5|107.4|8172
1608561560000|2020-12-21 14:39:20|||||||||9763
1608561570000|2020-12-21 14:39:30|107.55|107.5|107.35|107.25|107.55|107.5|107.3|107.15|29540
1608561580000|2020-12-21 14:39:40|107.3|107.2|107.35|107.25|107.35|107.3|107.3|107.1|19099
1608561590000|2020-12-21 14:39:50|107.4|107.35|107.4|107.25|107.45|107.4|107.4|107.25|50187
1608561600000|2020-12-21 14:40:00|107.45|107.2|107.45|107.3|107.5|107.45|107.45|107.2|37036
1608561610000|2020-12-21 14:40:10|107.5|107.45|107.5|107.3|107.55|107.5|107.4|107.3|80324
1608561620000|2020-12-21 14:40:20|107.45||107.45||107.45||107.35||4635
1608561630000|2020-12-21 14:40:30|||||||||12228
1608561640000|2020-12-21 14:40:40|107.4|107.25|107.4|107.25|107.4|107.3|107.35|107.25|13717
1608561650000|2020-12-21 14:40:50|107.45|107.4|107.35|107.25|107.55|107.45|107.35|107.25|39702
1608561660000|2020-12-21 14:41:00|107.4|107.3|107.5|107.3|107.5|107.45|107.4|107.25|13297
1608561670000|2020-12-21 14:41:10|107.45||107.45||107.45||107.45||3569
1608561680000|2020-12-21 14:41:20|||||||||17179
1608561690000|2020-12-21 14:41:30|107.5|107.4|107.55|107.4|107.55|107.45|107.5|107.4|23913
1608561700000|2020-12-21 14:41:40|107.6|107.45|107.65|107.45|107.65|107.45|107.6|107.45|4774
1608561710000|2020-12-21 14:41:50|107.6|107.4|107.5|107.4|107.6|107.4|107.5|107.4|4325
1608561720000|2020-12-21 14:42:00|||||||||23379
1608561730000|2020-12-21 14:42:10|107.55|107.45|107.6|107.45|107.6|107.5|107.55|107.45|37913
1608561740000|2020-12-21 14:42:20|107.65|107.5|107.75|107.6|107.8|107.65|107.65|107.5|21227
1608561750000|2020-12-21 14:42:30|107.7|107.55|107.65|107.55|107.7|107.55|107.65|107.55|7514
1608561760000|2020-12-21 14:42:40|||||||||34451
1608561770000|2020-12-21 14:42:50|107.6|107.5|107.55|107.4|107.6|107.5|107.45|107.35|42853
1608561780000|2020-12-21 14:43:00|107.5|107.35|107.65|107.5|107.65|107.55|107.5|107.35|42901
1608561800000|2020-12-21 14:43:20|107.7|107.55|107.7|107.5|107.7|107.55|107.65|107.5|14667
1608561810000|2020-12-21 14:43:30|107.75|107.55|107.85|107.7|107.9|107.7|107.75|107.55|6282
1608561820000|2020-12-21 14:43:40|||||||||55314
1608561830000|2020-12-21 14:43:50|||||||||1539
1608561840000|2020-12-21 14:44:00|107.9||107.9||107.9||107.85||8434
1608561850000|2020-12-21 14:44:10|107.95|107.75|108|107.8|108|107.9|107.95|107.75|12004
1608561860000|2020-12-21 14:44:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|250
1608561870000|2020-12-21 14:44:30||107.75||107.75||107.75||107.75|6597
1608561880000|2020-12-21 14:44:40|||||||||15672
1608561900000|2020-12-21 14:45:00||107.8||107.85||107.85||107.8|6579
1608561910000|2020-12-21 14:45:10|107.9|107.8|108|107.9|108|107.9|107.9|107.75|20719
1608561920000|2020-12-21 14:45:20|108.05|107.95|108.1|108|108.1|108|108.05|107.95|6695
1608561930000|2020-12-21 14:45:30|||||||||910
1608561940000|2020-12-21 14:45:40|108.05|107.95|108.3|108.1|108.3|108.1|108.05|107.95|12151
1608561950000|2020-12-21 14:45:50|108.35|108.15|108.35|108.25|108.35|108.25|108.35|108.15|5442
1608561960000|2020-12-21 14:46:00|108.4|108.35|108.45|108.35|108.5|108.45|108.35|108.2|160585
1608561970000|2020-12-21 14:46:10|108.4|108.3|108.45|108.3|108.45|108.35|108.4|108.3|8354
1608561980000|2020-12-21 14:46:20|108.5|108.45|108.55|108.35|108.55|108.45|108.45|108.35|62216
1608561990000|2020-12-21 14:46:30|108.6|108.55|108.65|108.5|108.75|108.7|108.55|108.35|144110
1608562000000|2020-12-21 14:46:40|108.7|108.65|108.85|108.65|108.85|108.65|108.65|108.5|25970
1608562010000|2020-12-21 14:46:50|108.9|108.75|108.75|108.65|108.9|108.8|108.75|108.65|13030
1608562020000|2020-12-21 14:47:00|108.7|108.6|108.95|108.75|109|108.85|108.6|108.4|265668
1608562030000|2020-12-21 14:47:10|109|108.8|109.15|108.85|109.15|109|109|108.8|55875
1608562040000|2020-12-21 14:47:20|109.1|108.9|109.05|108.9|109.1|109.05|109|108.75|64282
1608562050000|2020-12-21 14:47:30|109.1|109|109.1|108.9|109.1|109|109.1|108.9|20821
1608562060000|2020-12-21 14:47:40|109.15|108.95|109.25|109|109.25|109|109.15|108.95|22353
1608562070000|2020-12-21 14:47:50|109.1||109.2||109.25||109.1||23812
1608562080000|2020-12-21 14:48:00|109.25|109.2|109.15|109|109.25|109.2|109.15|109|13479
1608562090000|2020-12-21 14:48:10|109.1|108.95|108.75|108.55|109.1|108.95|108.75|108.55|67416
1608562100000|2020-12-21 14:48:20|108.7|108.65|108.7|108.6|108.7|108.65|108.65|108.55|61153
1608562110000|2020-12-21 14:48:30|108.75|108.55|108.75|108.6|108.75|108.7|108.55|108.45|45670
1608562120000|2020-12-21 14:48:40|||||||||6404
1608562130000|2020-12-21 14:48:50|108.7|108.65|108.65|108.55|108.7|108.65|108.65|108.55|37490
1608562140000|2020-12-21 14:49:00|108.7|108.6|108.75|108.55|108.8|108.6|108.5|108.35|68301
1608562150000|2020-12-21 14:49:10|108.8|108.6|109.3|109.1|109.35|109.1|108.8|108.6|42416
1608562160000|2020-12-21 14:49:20|109.25|109.05|109.25|109|109.25|109.05|109.25|109|5401
1608562170000|2020-12-21 14:49:30|109.2|109.05|109.2|109.05|109.25|109.1|109.15|109.05|7057
1608562180000|2020-12-21 14:49:40|109.15|109|109.15|109|109.15|109|109|108.9|12052
1608562190000|2020-12-21 14:49:50|109.1|109.05|109.4|109.25|109.4|109.25|109.1|109.05|26342
1608562200000|2020-12-21 14:50:00|109.45|109.3|109.55|109.35|109.7|109.55|109.45|109.3|17119
1608562210000|2020-12-21 14:50:10|109.5|109.4|109.5|109.3|109.65|109.45|109.45|109.3|83728
1608562220000|2020-12-21 14:50:20|109.55|109.35|109.55|109.35|109.55|109.35|109.5|109.35|22088
1608562230000|2020-12-21 14:50:30|109.5|109.5|109.55|109.35|109.55|109.5|109.45|109.35|22004
1608562240000|2020-12-21 14:50:40|||||||||1118
1608562250000|2020-12-21 14:50:50|109.6|109.4|109.65|109.45|109.65|109.45|109.55|109.4|13915
1608562260000|2020-12-21 14:51:00|109.7||109.65||109.7||109.65||3811
1608562270000|2020-12-21 14:51:10|109.7|109.5|109.8|109.55|109.8|109.55|109.7|109.5|10736
1608562280000|2020-12-21 14:51:20|109.85|109.6|109.9|109.75|109.95|109.75|109.85|109.6|167621
1608562290000|2020-12-21 14:51:30|109.95|109.8|109.9|109.75|109.95|109.8|109.9|109.75|9997
1608562300000|2020-12-21 14:51:40|109.85|109.8|109.85|109.7|109.9|109.8|109.8|109.7|22566
1608562310000|2020-12-21 14:51:50|109.8||109.8||109.8||109.8||118236
1608562320000|2020-12-21 14:52:00|109.85|109.75|109.7|109.55|109.85|109.75|109.65|109.55|125889
1608562330000|2020-12-21 14:52:10|109.8|109.6|109.8|109.6|109.8|109.65|109.8|109.6|27860
1608562340000|2020-12-21 14:52:20|109.75||109.75||109.8||109.75||2625
1608562350000|2020-12-21 14:52:30|||||||||63
1608562360000|2020-12-21 14:52:40|109.8|109.65|109.85|109.75|109.85|109.75|109.8|109.65|5509
1608562370000|2020-12-21 14:52:50|109.9||109.9||109.9||109.9||369
1608562380000|2020-12-21 14:53:00|109.7|109.7|109.8|109.7|109.85|109.7|109.7|109.65|60463
1608562390000|2020-12-21 14:53:10|109.75|109.65|109.7|109.55|109.75|109.65|109.6|109.5|103049
1608562400000|2020-12-21 14:53:20|109.65|109.5|109.6|109.5|109.65|109.5|109.6|109.5|27157
1608562410000|2020-12-21 14:53:30|109.55|109.45|109.5|109.35|109.55|109.45|109.35|109.25|51999
1608562420000|2020-12-21 14:53:40|109.45|109.3|109.45|109.3|109.45|109.3|109.45|109.3|11389
1608562440000|2020-12-21 14:54:00|109.4|109.25|109.25|109.05|109.4|109.25|109.25|109.05|17640
1608562450000|2020-12-21 14:54:10|||||||||281
1608562460000|2020-12-21 14:54:20|109.2|109|109.35|109.2|109.35|109.25|109.05|108.85|71645
1608562470000|2020-12-21 14:54:30|109.4|109.25|109.45|109.25|109.45|109.35|109.35|109.25|19331
1608562480000|2020-12-21 14:54:40|109.5|109.3|109.6|109.35|109.6|109.35|109.5|109.3|8547
1608562490000|2020-12-21 14:54:50|||||||||4102
1608562500000|2020-12-21 14:55:00||109.4||109.45||109.45||109.4|4357
1608562510000|2020-12-21 14:55:10|109.55|109.4|109.3|109.15|109.55|109.4|109.3|109.1|44246
1608562520000|2020-12-21 14:55:20|109.25|109.1|109.4|109.25|109.45|109.25|109.2|109.1|9903
1608562530000|2020-12-21 14:55:30|109.45|109.3|109.55|109.3|109.55|109.35|109.45|109.3|1954
1608562540000|2020-12-21 14:55:40|109.5|109.25|109.35|109.25|109.5|109.3|109.35|109.2|28815
1608562550000|2020-12-21 14:55:50|109.4||109.4||109.4||109.4||59912
1608562560000|2020-12-21 14:56:00|109.35|109.2|109.1|109|109.35|109.2|109.1|109|49341
1608562570000|2020-12-21 14:56:10|109.05|108.95|109.15|109.05|109.25|109.1|109|108.85|38841
1608562580000|2020-12-21 14:56:20|109.1|109|109.1|108.9|109.15|109|109.1|108.85|7131
1608562590000|2020-12-21 14:56:30|109.05|108.85|109.15|109|109.25|109.1|109|108.85|42014
1608562600000|2020-12-21 14:56:40|109.1|108.95|109.05|108.9|109.1|108.95|109.05|108.9|3764
1608562610000|2020-12-21 14:56:50|||||||||14701
1608562620000|2020-12-21 14:57:00|109.1|108.95|108.9|108.8|109.1|108.95|108.9|108.75|4750
1608562630000|2020-12-21 14:57:10|108.95|108.85|109.15|109|109.15|109|108.95|108.85|34307
1608562640000|2020-12-21 14:57:20|109.1|108.9|109.1|109|109.1|109|109.05|108.9|26284
1608562650000|2020-12-21 14:57:30|109.15|109.05|109.2|109|109.2|109.05|109.15|109|32370
1608562660000|2020-12-21 14:57:40|109.15|108.95|109.1|108.95|109.15|108.95|109.05|108.9|10191
1608562670000|2020-12-21 14:57:50|108.9|108.9|108.95|108.85|109.1|108.9|108.9|108.85|29879
1608562680000|2020-12-21 14:58:00|109|108.9|109|108.9|109.1|108.95|109|108.9|42669
1608562690000|2020-12-21 14:58:10|109.05|108.95|108.95|108.85|109.05|108.95|108.95|108.85|37277
1608562700000|2020-12-21 14:58:20|108.9|108.8|108.9|108.8|108.95|108.85|108.85|108.75|42637
1608562710000|2020-12-21 14:58:30|108.95|108.85|108.95|108.85|108.95|108.85|108.95|108.85|28530
1608562720000|2020-12-21 14:58:40|108.9|108.8|108.9|108.75|108.9|108.8|108.9|108.75|38743
1608562730000|2020-12-21 14:58:50|||||||||1936
1608562750000|2020-12-21 14:59:10|||||||||4604
1608562760000|2020-12-21 14:59:20|108.85|108.7|108.7|108.55|108.85|108.75|108.6|108.5|10792
1608562770000|2020-12-21 14:59:30|||||||||4000
1608562780000|2020-12-21 14:59:40|108.75|108.6|108.7|108.55|108.9|108.7|108.7|108.55|17446
1608562790000|2020-12-21 14:59:50||108.5||108.5||108.5||108.5|7428
1608562800000|2020-12-21 15:00:00|108.65|108.45|108.65|108.55|108.7|108.55|108.5|108.3|53771
1608562810000|2020-12-21 15:00:10|108.7|108.6|108.7|108.55|108.75|108.65|108.65|108.55|20629
1608562820000|2020-12-21 15:00:20|108.75|108.6|108.6|108.5|108.8|108.65|108.6|108.5|20924
1608562830000|2020-12-21 15:00:30|108.65|108.55|108.65|108.55|108.65|108.55|108.65|108.55|8585
1608562840000|2020-12-21 15:00:40|108.6|108.5|108.7|108.55|108.7|108.55|108.6|108.5|3525
1608562850000|2020-12-21 15:00:50|108.75||108.75||108.75||108.75||2370
1608562860000|2020-12-21 15:01:00|||||||||5460
1608562870000|2020-12-21 15:01:10|||||||||763
1608562880000|2020-12-21 15:01:20|||||||||3651
1608562890000|2020-12-21 15:01:30|108.7|108.6|108.7|108.6|108.75|108.65|108.7|108.6|18181
1608562900000|2020-12-21 15:01:40|108.75|108.65|108.75|108.65|108.8|108.7|108.7|108.65|6987
1608562910000|2020-12-21 15:01:50|108.8|108.7|108.9|108.7|108.9|108.7|108.8|108.7|12339
1608562920000|2020-12-21 15:02:00|108.8|108.75|108.75|108.6|108.8|108.8|108.7|108.6|13861
1608562930000|2020-12-21 15:02:10|108.7|108.55|108.65|108.5|108.7|108.55|108.6|108.5|27453
1608562940000|2020-12-21 15:02:20|||||||||13000
1608562950000|2020-12-21 15:02:30|108.6|108.55|108.75|108.6|108.75|108.6|108.6|108.5|10913
1608562970000|2020-12-21 15:02:50|108.7|108.55|108.85|108.65|108.9|108.8|108.65|108.55|28142
1608562980000|2020-12-21 15:03:00|108.8|108.7|108.9|108.75|108.9|108.75|108.8|108.7|46467
1608562990000|2020-12-21 15:03:10|108.85|108.7|108.85|108.7|108.85|108.75|108.8|108.65|60738
1608563000000|2020-12-21 15:03:20|||||||||1898
1608563010000|2020-12-21 15:03:30|108.8|108.65|108.75|108.6|108.8|108.65|108.75|108.6|11592
1608563030000|2020-12-21 15:03:50|108.7|108.55|108.7|108.55|108.7|108.55|108.65|108.55|5578
1608563040000|2020-12-21 15:04:00|108.65|108.5|108.6|108.5|108.7|108.55|108.6|108.5|25812
1608563050000|2020-12-21 15:04:10|108.55|108.45|108.55|108.45|108.6|108.5|108.5|108.45|32244
1608563060000|2020-12-21 15:04:20|108.5|108.5|108.65|108.5|108.65|108.5|108.5|108.45|11830
1608563070000|2020-12-21 15:04:30|108.6||108.6||108.6||108.6||23123
1608563080000|2020-12-21 15:04:40|108.55|108.45|108.55|108.45|108.6|108.5|108.5|108.4|23424
1608563090000|2020-12-21 15:04:50|108.6|108.5|108.6|108.45|108.65|108.5|108.6|108.4|20151
1608563100000|2020-12-21 15:05:00|||||||||730
1608563110000|2020-12-21 15:05:10|108.45|108.4|108.5|108.35|108.5|108.4|108.4|108.35|20542
1608563120000|2020-12-21 15:05:20|||||||||218
1608563130000|2020-12-21 15:05:30|108.45|108.3|108.2|108.05|108.45|108.3|108.15|108.05|50510
1608563140000|2020-12-21 15:05:40|108.15|108.1|108.2|108.1|108.2|108.1|108.1|108|17657
1608563150000|2020-12-21 15:05:50|108.15|108.05|108|107.85|108.15|108.05|108|107.85|9007
1608563160000|2020-12-21 15:06:00|108.05|107.9|108|107.85|108.15|108.05|108|107.8|42203
1608563170000|2020-12-21 15:06:10|108.05|107.8|108.1|107.95|108.15|108|108|107.8|36566
1608563180000|2020-12-21 15:06:20|108.15|107.9|107.95|107.85|108.15|107.95|107.9|107.8|313547
1608563190000|2020-12-21 15:06:30|107.9|107.8|107.7|107.55|107.9|107.85|107.7|107.5|30270
1608563200000|2020-12-21 15:06:40|107.75|107.6|107.8|107.7|107.85|107.75|107.7|107.6|21202
1608563210000|2020-12-21 15:06:50||107.65||107.7||107.7||107.65|0
1608563220000|2020-12-21 15:07:00|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|10954
1608563230000|2020-12-21 15:07:10|||||||||12770
1608563240000|2020-12-21 15:07:20|107.75|107.75|107.8|107.7|107.8|107.75|107.6|107.5|82476
1608563250000|2020-12-21 15:07:30|107.7|107.65|107.6|107.5|107.7|107.65|107.6|107.5|51829
1608563260000|2020-12-21 15:07:40|107.55|107.45|107.55|107.4|107.6|107.5|107.5|107.4|75623
1608563270000|2020-12-21 15:07:50|107.5|107.5|107.8|107.6|107.85|107.7|107.5|107.4|26702
1608563280000|2020-12-21 15:08:00|107.85|107.7|107.9|107.8|107.9|107.8|107.85|107.7|3748
1608563290000|2020-12-21 15:08:10|108|107.85|107.95|107.8|108.05|107.9|107.95|107.8|12387
1608563300000|2020-12-21 15:08:20|||||||||8494
1608563310000|2020-12-21 15:08:30|||||||||592
1608563320000|2020-12-21 15:08:40|107.8|107.75|107.95|107.75|107.95|107.8|107.8|107.75|32981
1608563330000|2020-12-21 15:08:50|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|7000
1608563340000|2020-12-21 15:09:00|||||||||1392
1608563350000|2020-12-21 15:09:10|107.8|107.7|107.75|107.6|107.8|107.7|107.65|107.6|39071
1608563360000|2020-12-21 15:09:20|||||||||1000
1608563370000|2020-12-21 15:09:30|||||||||963
1608563380000|2020-12-21 15:09:40|||||||||10000
1608563390000|2020-12-21 15:09:50|107.7|107.55|107.8|107.7|107.8|107.7|107.6|107.5|57615
1608563400000|2020-12-21 15:10:00|||||||||7659
1608563410000|2020-12-21 15:10:10|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|10616
1608563420000|2020-12-21 15:10:20|107.7|107.55|107.65|107.5|107.7|107.55|107.6|107.5|14955
1608563430000|2020-12-21 15:10:30|107.7|107.55|107.7|107.55|107.7|107.55|107.65|107.55|456
1608563440000|2020-12-21 15:10:40|||||||||745
1608563450000|2020-12-21 15:10:50|||||||||4716
1608563460000|2020-12-21 15:11:00|107.75|107.6|107.8|107.65|107.8|107.65|107.75|107.6|13245
1608563470000|2020-12-21 15:11:10|||||||||14837
1608563480000|2020-12-21 15:11:20|107.85||107.8||107.9||107.8||50449
1608563490000|2020-12-21 15:11:30|||||||||4607
1608563500000|2020-12-21 15:11:40|107.75|107.6|107.75|107.55|107.75|107.65|107.7|107.55|5871
1608563510000|2020-12-21 15:11:50|107.7||107.7||107.7||107.7||43
1608563520000|2020-12-21 15:12:00|||||||||12463
1608563530000|2020-12-21 15:12:10|107.75||107.75||107.75||107.75||2356
1608563540000|2020-12-21 15:12:20|107.8|107.6|107.85|107.65|107.85|107.8|107.8|107.6|8918
1608563550000|2020-12-21 15:12:30|107.8||107.8||107.8||107.8||7836
1608563560000|2020-12-21 15:12:40|107.75|107.6|107.75|107.6|107.75|107.6|107.65|107.6|2417
1608563570000|2020-12-21 15:12:50|107.8|107.65|107.8|107.65|107.8|107.75|107.75|107.6|3147
1608563580000|2020-12-21 15:13:00|107.75|107.7|107.75|107.65|107.75|107.7|107.7|107.65|4733
1608563590000|2020-12-21 15:13:10|107.7|107.6|107.75|107.6|107.75|107.6|107.7|107.6|3759
1608563600000|2020-12-21 15:13:20|||||||||46
1608563610000|2020-12-21 15:13:30|107.7|107.55|107.55|107.5|107.7|107.55|107.55|107.5|13346
1608563620000|2020-12-21 15:13:40||107.45||107.45||107.5||107.45|22825
1608563630000|2020-12-21 15:13:50|||||||||5049
1608563640000|2020-12-21 15:14:00|107.5|107.4|107.45|107.35|107.5|107.4|107.4|107.35|20530
1608563650000|2020-12-21 15:14:10|107.4|107.3|107.5|107.35|107.55|107.45|107.4|107.3|41364
1608563660000|2020-12-21 15:14:20|107.45|107.4|107.5|107.4|107.5|107.4|107.45|107.35|40307
1608563670000|2020-12-21 15:14:30|107.55|107.45|107.6|107.5|107.6|107.5|107.55|107.45|22709
1608563680000|2020-12-21 15:14:40||107.55||107.5||107.55||107.5|6792
1608563700000|2020-12-21 15:15:00|107.55|107.45|107.55|107.4|107.55|107.45|107.55|107.4|8903
1608563710000|2020-12-21 15:15:10||107.45||107.4||107.45||107.4|4314
1608563720000|2020-12-21 15:15:20|107.5|107.35|107.45|107.35|107.5|107.35|107.45|107.35|5789
1608563730000|2020-12-21 15:15:30|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|539
1608563740000|2020-12-21 15:15:40|||||||||1224
1608563770000|2020-12-21 15:16:10|107.55|107.5|107.8|107.65|107.85|107.65|107.5|107.4|9714
1608563780000|2020-12-21 15:16:20|107.85||107.8||107.85||107.8||898
1608563790000|2020-12-21 15:16:30|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|10914
1608563800000|2020-12-21 15:16:40|107.85|107.75|107.85|107.75|107.85|107.8|107.8|107.7|10925
1608563810000|2020-12-21 15:16:50|107.9|107.8|108.1|108.05|108.2|108.05|107.85|107.8|32096
1608563820000|2020-12-21 15:17:00|108.05|108|108.1|108|108.1|108|108.05|108|12404
1608563830000|2020-12-21 15:17:10|108.15|108.05|108.2|108.05|108.25|108.05|108.15|108.05|7707
1608563840000|2020-12-21 15:17:20|108.25|108.1|108.2|108.1|108.25|108.1|108.2|108.1|50
1608563850000|2020-12-21 15:17:30|||||||||23466
1608563860000|2020-12-21 15:17:40|108.15|108.05|108.2|108.05|108.2|108.05|108.1|108.05|9710
1608563870000|2020-12-21 15:17:50|108.15|108|108.1|107.9|108.15|108|108|107.9|40011
1608563880000|2020-12-21 15:18:00|108.05|107.95|108|107.85|108.05|107.95|108|107.85|15642
1608563890000|2020-12-21 15:18:10|||||||||2423
1608563900000|2020-12-21 15:18:20|107.95|107.9|107.95|107.85|108|107.9|107.9|107.85|3114
1608563910000|2020-12-21 15:18:30|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|14787
1608563920000|2020-12-21 15:18:40|||||||||1833
1608563930000|2020-12-21 15:18:50|107.85|107.75|107.95|107.8|107.95|107.85|107.8|107.75|39137
1608563940000|2020-12-21 15:19:00|108|107.85|108.2|108|108.2|108|108|107.85|18425
1608563950000|2020-12-21 15:19:10|108.15||108.15||108.15||108.15||2700
1608563960000|2020-12-21 15:19:20|108.2|108.05|108.25|108.1|108.3|108.1|108.2|108.05|2734
1608563970000|2020-12-21 15:19:30|108.3||108.3||108.3||108.3||17696
1608563980000|2020-12-21 15:19:40|108.35|108.2|108.3|108.15|108.5|108.35|108.25|108.1|34692
1608563990000|2020-12-21 15:19:50|108.35|108.2|108.45|108.25|108.45|108.25|108.35|108.2|178
1608564000000|2020-12-21 15:20:00||108.3||108.3||108.3||108.3|561
1608564010000|2020-12-21 15:20:10|108.4|108.25|108.35|108.15|108.4|108.25|108.35|108.15|4137
1608564020000|2020-12-21 15:20:20|108.3||108.3||108.3||108.3||182
1608564030000|2020-12-21 15:20:30|||||||||10000
1608564040000|2020-12-21 15:20:40|108.25|108.1|108.25|108.05|108.25|108.1|108.25|108.05|6414
1608564050000|2020-12-21 15:20:50|108.2|108|108.15|108|108.2|108|108.15|108|720
1608564060000|2020-12-21 15:21:00|108.2|108.05|108.25|108.1|108.3|108.1|108.2|108.05|4650
1608564070000|2020-12-21 15:21:10||108.05||108.1||108.1||108.05|0
1608564080000|2020-12-21 15:21:20|108.3|108.15|108.4|108.2|108.4|108.2|108.3|108.15|7567
1608564100000|2020-12-21 15:21:40|108.35||108.35||108.35||108.35||27
1608564120000|2020-12-21 15:22:00|108.4|108.25|108.3|108.2|108.45|108.3|108.3|108.2|8040
1608564140000|2020-12-21 15:22:20|108.25|108.15|108.1|108|108.3|108.15|108.1|108|19068
1608564160000|2020-12-21 15:22:40|||||||||23399
1608564170000|2020-12-21 15:22:50||107.95||107.95||107.95||107.95|11165
1608564180000|2020-12-21 15:23:00|108|108|108.1|107.95|108.1|108|108|107.95|6020
1608564190000|2020-12-21 15:23:10|108.15|108|108.25|108.1|108.3|108.2|108.15|108|14932
1608564200000|2020-12-21 15:23:20|108.3|108.15|108.25|108.15|108.3|108.15|108.25|108.1|0
1608564210000|2020-12-21 15:23:30|||||||||2095
1608564220000|2020-12-21 15:23:40|108.3|108.2|108.2|108.05|108.4|108.2|108.2|108.05|12533
1608564230000|2020-12-21 15:23:50|108.15|108|108.1|107.95|108.15|108|108.1|107.95|3140
1608564240000|2020-12-21 15:24:00|108.05||108.05||108.05||108.05||7
1608564260000|2020-12-21 15:24:20|108.1|108|108.1|108|108.1|108|108.1|107.95|12293
1608564270000|2020-12-21 15:24:30|108.15|108.05|108.2|108.1|108.2|108.15|108.15|108.05|29768
1608564280000|2020-12-21 15:24:40|108.15|108.05|108.1|108|108.15|108.05|108.05|108|28949
1608564290000|2020-12-21 15:24:50|108.05|107.95|107.9|107.85|108.05|107.95|107.9|107.85|26285
1608564300000|2020-12-21 15:25:00|107.85|107.8|107.95|107.8|108|107.85|107.85|107.8|69090
1608564310000|2020-12-21 15:25:10|107.9|107.85|108.05|107.95|108.15|108|107.9|107.8|49873
1608564320000|2020-12-21 15:25:20|108.1|108|108.15|107.95|108.15|108|108.1|107.95|1000
1608564330000|2020-12-21 15:25:30|108.2|108.15|108.15|108.05|108.2|108.15|108.15|107.95|25000
1608564340000|2020-12-21 15:25:40||108||108||108.05||108|46
1608564350000|2020-12-21 15:25:50|108.1|107.95|108.1|107.95|108.1|107.95|108.05|107.9|30982
1608564360000|2020-12-21 15:26:00|108.05|107.9|108.05|107.9|108.05|107.9|108.05|107.9|27148
1608564370000|2020-12-21 15:26:10||107.95||107.95||107.95||107.95|207
1608564380000|2020-12-21 15:26:20|108|107.9|108|107.9|108|107.9|108|107.9|914
1608564390000|2020-12-21 15:26:30|107.95|107.85|107.95|107.85|108|107.85|107.95|107.85|6025
1608564400000|2020-12-21 15:26:40|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|16636
1608564410000|2020-12-21 15:26:50|||||||||3000
1608564420000|2020-12-21 15:27:00|107.95|107.85|107.95|107.8|108.05|107.95|107.95|107.8|20240
1608564440000|2020-12-21 15:27:20|||||||||1549
1608564460000|2020-12-21 15:27:40|107.9||107.95||107.95||107.9||1364
1608564470000|2020-12-21 15:27:50|107.9||107.9||107.95||107.9||325
1608564480000|2020-12-21 15:28:00|||||||||279
1608564490000|2020-12-21 15:28:10|107.95|107.85|108.1|108.05|108.1|108.05|107.9|107.85|106724
1608564500000|2020-12-21 15:28:20|108.15|108|108.05|107.9|108.15|108.05|108.05|107.9|63876
1608564510000|2020-12-21 15:28:30||107.95||107.9||107.95||107.9|92
1608564520000|2020-12-21 15:28:40|||||||||1985
1608564530000|2020-12-21 15:28:50|108.1|107.95|108.1|107.95|108.1|107.95|108.1|107.95|4379
1608564540000|2020-12-21 15:29:00|||||||||2537
1608564560000|2020-12-21 15:29:20|||||||||5000
1608564570000|2020-12-21 15:29:30|108.15|108|108.25|108.15|108.25|108.15|108.1|108|18643
1608564580000|2020-12-21 15:29:40|108.2|108.1|108.1|107.95|108.2|108.1|108.1|107.95|20762
1608564600000|2020-12-21 15:30:00|108.05||108.05||108.05||108.05||8600
1608564610000|2020-12-21 15:30:10|||||||||18725
1608564620000|2020-12-21 15:30:20|108.1|108|108.25|108.1|108.25|108.1|108.05|108|15235
1608564630000|2020-12-21 15:30:30|108.3|108.15|108.4|108.2|108.4|108.2|108.3|108.15|4987
1608564640000|2020-12-21 15:30:40|108.35|108.35|108.45|108.3|108.45|108.35|108.35|108.2|211660
1608564650000|2020-12-21 15:30:50|108.4|108.25|108.45|108.35|108.45|108.35|108.3|108.2|22704
1608564660000|2020-12-21 15:31:00|108.5|108.4|108.7|108.5|108.7|108.5|108.5|108.35|11041
1608564680000|2020-12-21 15:31:20||108.55||108.6||108.6||108.55|8763
1608564700000|2020-12-21 15:31:40|108.75|108.65|108.95|108.8|108.95|108.8|108.75|108.65|6475
1608564710000|2020-12-21 15:31:50|109|108.85|109.1|108.95|109.1|109|109|108.85|13786
1608564720000|2020-12-21 15:32:00|109.05|109|109.1|109|109.1|109|109.05|109|11798
1608564730000|2020-12-21 15:32:10|109.15|109.05|109.15|109|109.2|109.1|109.15|108.95|76393
1608564740000|2020-12-21 15:32:20|109.1|108.95|109.1|109|109.1|109|109.1|108.95|6586
1608564750000|2020-12-21 15:32:30||108.95||108.95||108.95||108.95|737
1608564780000|2020-12-21 15:33:00|109.05|108.9|108.9|108.75|109.05|108.9|108.8|108.7|12047
1608564790000|2020-12-21 15:33:10|108.95|108.8|109|108.85|109|108.95|108.95|108.8|14090
1608564800000|2020-12-21 15:33:20|109.05|108.95|109|108.9|109.1|109.05|109|108.9|78407
1608564810000|2020-12-21 15:33:30|109.05|108.85|109|108.85|109.05|109|109|108.85|21930
1608564820000|2020-12-21 15:33:40|108.95||108.95||108.95||108.95||733
1608564830000|2020-12-21 15:33:50||108.8||108.8||108.85||108.8|16849
1608564840000|2020-12-21 15:34:00|109|108.85|109|108.85|109|108.85|109|108.85|25061
1608564850000|2020-12-21 15:34:10|109.05|108.9|109.05|108.95|109.05|108.95|109|108.9|17298
1608564860000|2020-12-21 15:34:20|109|109.05|109.15|109.05|109.15|109.1|109|109.05|24810
1608564870000|2020-12-21 15:34:30|109.1|109|109.2|109.1|109.2|109.1|109.1|108.95|46272
1608564880000|2020-12-21 15:34:40|109.25|109.2|109.45|109.3|109.45|109.3|109.25|109.15|31411
1608564890000|2020-12-21 15:34:50|109.4|109.25|109.45|109.3|109.45|109.35|109.4|109.25|10901
1608564900000|2020-12-21 15:35:00|109.5|109.35|109.6|109.4|109.6|109.55|109.45|109.3|20118
1608564910000|2020-12-21 15:35:10|109.55|109.45|109.6|109.45|109.6|109.5|109.55|109.45|23906
1608564920000|2020-12-21 15:35:20|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|1007
1608564930000|2020-12-21 15:35:30|109.6|109.4|109.55|109.4|109.6|109.45|109.45|109.4|25642
1608564940000|2020-12-21 15:35:40||109.45||109.45||109.45||109.45|1399
1608564950000|2020-12-21 15:35:50|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|12555
1608564960000|2020-12-21 15:36:00|109.65||109.65||109.65||109.65||3904
1608564970000|2020-12-21 15:36:10|||||||||24853
1608564980000|2020-12-21 15:36:20|109.7|109.55|109.85|109.75|109.85|109.75|109.7|109.5|34895
1608564990000|2020-12-21 15:36:30|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|9962
1608565000000|2020-12-21 15:36:40|109.75|109.65|109.75|109.6|109.8|109.65|109.7|109.6|28797
1608565010000|2020-12-21 15:36:50|109.7|109.65|109.7|109.55|109.7|109.65|109.7|109.55|16196
1608565020000|2020-12-21 15:37:00|109.65|109.5|109.55|109.4|109.65|109.5|109.5|109.4|49156
1608565030000|2020-12-21 15:37:10|109.5|109.45|109.6|109.45|109.6|109.45|109.5|109.45|6350
1608565040000|2020-12-21 15:37:20|109.55|109.4|109.45|109.3|109.55|109.4|109.45|109.3|11496
1608565050000|2020-12-21 15:37:30|109.4|109.35|109.45|109.3|109.45|109.35|109.4|109.3|32176
1608565060000|2020-12-21 15:37:40|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.35|100
1608565080000|2020-12-21 15:38:00|109.5|109.4|109.6|109.45|109.6|109.45|109.5|109.4|7809
1608565090000|2020-12-21 15:38:10|109.5|109.5|109.7|109.55|109.7|109.55|109.5|109.5|29439
1608565100000|2020-12-21 15:38:20|109.65|109.6|109.65|109.55|109.65|109.6|109.65|109.55|11477
1608565110000|2020-12-21 15:38:30|109.6|109.5|109.45|109.35|109.6|109.5|109.45|109.35|18901
1608565120000|2020-12-21 15:38:40|109.5|109.4|109.65|109.5|109.65|109.5|109.5|109.4|42919
1608565130000|2020-12-21 15:38:50|109.6||109.6||109.6||109.6||0
1608565140000|2020-12-21 15:39:00|109.55|109.45|109.5|109.35|109.6|109.45|109.5|109.35|10422
1608565150000|2020-12-21 15:39:10|109.45|109.3|109.45|109.35|109.5|109.35|109.45|109.3|33664
1608565160000|2020-12-21 15:39:20|||||||||4651
1608565170000|2020-12-21 15:39:30|109.5|109.4|109.6|109.45|109.6|109.45|109.5|109.35|11901
1608565200000|2020-12-21 15:40:00|109.55|109.4|109.5|109.35|109.55|109.4|109.4|109.3|13377
1608565210000|2020-12-21 15:40:10|109.45|109.3|109.4|109.3|109.45|109.3|109.4|109.3|13655
1608565220000|2020-12-21 15:40:20|109.35|109.25|109.4|109.25|109.4|109.25|109.3|109.2|1864
1608565230000|2020-12-21 15:40:30|||||||||2734
1608565240000|2020-12-21 15:40:40|109.35||109.35||109.35||109.35||366
1608565250000|2020-12-21 15:40:50|109.3|109.2|109.25|109.15|109.3|109.2|109.25|109.15|6399
1608565260000|2020-12-21 15:41:00|109.2|109.1|109.2|109.05|109.2|109.1|109.15|109.05|32779
1608565270000|2020-12-21 15:41:10|109.25|109.1|109.2|109.05|109.25|109.1|109.2|109.05|11362
1608565280000|2020-12-21 15:41:20|109.15||109.15||109.15||109.15||0
1608565290000|2020-12-21 15:41:30|109.2|109.1|109.2|109.05|109.2|109.1|109.2|109.05|2761
1608565300000|2020-12-21 15:41:40|109.15||109.15||109.15||109.15||100
1608565310000|2020-12-21 15:41:50|109.2|109.15|109.25|109.15|109.25|109.15|109.2|109.15|9264
1608565320000|2020-12-21 15:42:00|109.3|109.2|109.35|109.2|109.35|109.2|109.2|109.15|20752
1608565330000|2020-12-21 15:42:10|||||||||5441
1608565340000|2020-12-21 15:42:20|109.4|109.25|109.5|109.35|109.5|109.35|109.4|109.25|16254
1608565350000|2020-12-21 15:42:30|109.3|109.4|109.45|109.3|109.5|109.4|109.3|109.25|25873
1608565360000|2020-12-21 15:42:40|109.5|109.35|109.5|109.4|109.5|109.4|109.5|109.35|451
1608565370000|2020-12-21 15:42:50|109.55||109.55||109.55||109.55||22765
1608565380000|2020-12-21 15:43:00|109.6|109.45|109.6|109.5|109.6|109.5|109.6|109.45|107
1608565390000|2020-12-21 15:43:10|109.65|109.45|109.65|109.5|109.65|109.5|109.5|109.45|22498
1608565400000|2020-12-21 15:43:20|109.7|109.65|109.9|109.8|109.9|109.8|109.65|109.5|71964
1608565410000|2020-12-21 15:43:30|109.85|109.75|109.8|109.7|109.9|109.75|109.8|109.7|125584
1608565420000|2020-12-21 15:43:40|109.75|109.65|109.7|109.5|109.8|109.7|109.6|109.5|96476
1608565430000|2020-12-21 15:43:50|109.65|109.55|109.7|109.5|109.7|109.6|109.65|109.5|7062
1608565440000|2020-12-21 15:44:00|109.65||109.65||109.65||109.65||0
1608565450000|2020-12-21 15:44:10||109.55||109.55||109.6||109.55|16949
1608565460000|2020-12-21 15:44:20|109.7|109.65|109.7|109.65|109.7|109.65|109.7|109.65|20561
1608565470000|2020-12-21 15:44:30|109.75|109.7|109.75|109.65|109.75|109.7|109.7|109.65|11388
1608565480000|2020-12-21 15:44:40|||||||||11766
1608565490000|2020-12-21 15:44:50|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|642
1608565500000|2020-12-21 15:45:00|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|18694
1608565510000|2020-12-21 15:45:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|3733
1608565520000|2020-12-21 15:45:20|109.85||109.85||109.85||109.85||486
1608565550000|2020-12-21 15:45:50|109.9|109.75|109.9|109.8|109.9|109.85|109.85|109.75|19023
1608565570000|2020-12-21 15:46:10|109.85|109.75|109.65|109.5|109.85|109.75|109.55|109.5|168727
1608565590000|2020-12-21 15:46:30|109.6|109.45|109.4|109.3|109.6|109.45|109.4|109.3|24284
1608565600000|2020-12-21 15:46:40|109.45|109.35|109.45|109.35|109.5|109.35|109.4|109.3|15667
1608565610000|2020-12-21 15:46:50|109.5|109.45|109.6|109.5|109.6|109.5|109.5|109.45|4953
1608565620000|2020-12-21 15:47:00|109.55|109.45|109.6|109.5|109.65|109.55|109.55|109.45|5041
1608565630000|2020-12-21 15:47:10|||||||||9559
1608565640000|2020-12-21 15:47:20||109.55||109.55||109.55||109.55|305
1608565650000|2020-12-21 15:47:30|109.65|109.6|109.8|109.65|109.8|109.65|109.65|109.6|4854
1608565670000|2020-12-21 15:47:50|||||||||51747
1608565680000|2020-12-21 15:48:00|109.85|109.7|109.9|109.75|109.9|109.75|109.8|109.7|8066
1608565690000|2020-12-21 15:48:10|109.95|109.8|109.95|109.85|109.95|109.85|109.8|109.75|38341
1608565710000|2020-12-21 15:48:30|109.9|109.8|109.9|109.75|109.9|109.8|109.9|109.75|9727
1608565720000|2020-12-21 15:48:40|||||||||22183
1608565730000|2020-12-21 15:48:50|||||||||4000
1608565740000|2020-12-21 15:49:00|109.85|109.7|109.8|109.65|109.85|109.7|109.8|109.65|1157
1608565750000|2020-12-21 15:49:10|109.6|109.6|109.7|109.6|109.75|109.6|109.6|109.5|20834
1608565760000|2020-12-21 15:49:20|||||||||20898
1608565770000|2020-12-21 15:49:30|109.65|109.55|109.65|109.6|109.65|109.6|109.65|109.5|30125
1608565780000|2020-12-21 15:49:40|109.7|109.55|109.7|109.55|109.7|109.55|109.7|109.55|19091
1608565790000|2020-12-21 15:49:50|109.75|109.6|109.8|109.65|109.8|109.65|109.75|109.6|2264
1608565800000|2020-12-21 15:50:00|109.85|109.7|109.9|109.75|109.9|109.75|109.85|109.7|27660
1608565810000|2020-12-21 15:50:10|109.95|109.8|109.9|109.85|109.95|109.85|109.9|109.8|1003
1608565820000|2020-12-21 15:50:20|109.95|109.9|109.95|109.85|109.95|109.9|109.85|109.8|50242
1608565830000|2020-12-21 15:50:30|110|109.9|110|109.9|110|109.9|109.95|109.9|7320
1608565840000|2020-12-21 15:50:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|1618
1608565850000|2020-12-21 15:50:50|110|109.9|110|109.95|110|109.95|110|109.9|4354
1608565860000|2020-12-21 15:51:00||109.9||109.9||109.9||109.9|7189
1608565870000|2020-12-21 15:51:10|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|15144
1608565880000|2020-12-21 15:51:20|||||||||4000
1608565890000|2020-12-21 15:51:30|||||||||2683
1608565900000|2020-12-21 15:51:40||109.85||109.85||109.9||109.85|311
1608565910000|2020-12-21 15:51:50||109.9||109.9||109.9||109.9|132
1608565930000|2020-12-21 15:52:10|109.9|109.85|109.9|109.8|109.9|109.85|109.9|109.8|8462
1608565940000|2020-12-21 15:52:20||109.85||109.8||109.85||109.8|17534
1608565950000|2020-12-21 15:52:30||109.85||109.8||109.85||109.8|11758
1608565960000|2020-12-21 15:52:40|109.85|109.75|109.85|109.8|109.9|109.8|109.85|109.75|11700
1608565970000|2020-12-21 15:52:50|109.9|109.85|109.95|109.9|110|109.9|109.9|109.85|19665
1608565980000|2020-12-21 15:53:00|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.85|6908
1608565990000|2020-12-21 15:53:10|110|109.9|110.15|110.05|110.2|110.1|110|109.9|132455
1608566000000|2020-12-21 15:53:20|||||||||32393
1608566010000|2020-12-21 15:53:30|110.1|110|110.1|109.95|110.15|110.05|110|109.9|55803
1608566020000|2020-12-21 15:53:40|110.05|109.9|109.9|109.8|110.05|109.95|109.9|109.75|24226
1608566030000|2020-12-21 15:53:50|109.95|109.75|110|109.9|110.05|109.9|109.8|109.75|37464
1608566040000|2020-12-21 15:54:00|110.05||110.05||110.05||110||438
1608566060000|2020-12-21 15:54:20|110||110||110||110||500
1608566080000|2020-12-21 15:54:40|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.8|20316
1608566100000|2020-12-21 15:55:00||109.9||109.9||109.9||109.9|418
1608566110000|2020-12-21 15:55:10||109.85||109.9||109.9||109.85|38964
1608566120000|2020-12-21 15:55:20|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.75|43402
1608566130000|2020-12-21 15:55:30|109.8|109.8|109.95|109.8|109.95|109.8|109.8|109.75|25334
1608566140000|2020-12-21 15:55:40|||||||||2255
1608566150000|2020-12-21 15:55:50|||||||||2223
1608566160000|2020-12-21 15:56:00|110|109.85|110|109.9|110|109.95|109.95|109.85|28997
1608566170000|2020-12-21 15:56:10|109.95|109.85|109.95|109.8|109.95|109.85|109.95|109.8|24690
1608566180000|2020-12-21 15:56:20|110|109.85|110|109.95|110|109.95|110|109.85|4621
1608566190000|2020-12-21 15:56:30|110.05|110|110.15|110.05|110.15|110.05|110.05|110|26669
1608566200000|2020-12-21 15:56:40|110.1|110|110.1|110|110.1|110|110.05|109.9|18766
1608566210000|2020-12-21 15:56:50||110.05||110.05||110.05||110.05|29
1608566220000|2020-12-21 15:57:00|110.15|110.1|110.1|110.05|110.15|110.1|110.1|110.05|13094
1608566230000|2020-12-21 15:57:10||110||110||110||110|10620
1608566240000|2020-12-21 15:57:20|||||||||78133
1608566250000|2020-12-21 15:57:30|110.05|109.95|109.95|109.85|110.05|109.95|109.95|109.8|5545
1608566260000|2020-12-21 15:57:40|110|109.9|109.9|109.85|110|109.9|109.9|109.85|9089
1608566270000|2020-12-21 15:57:50|109.85|109.8|109.9|109.8|109.9|109.8|109.85|109.75|23070
1608566280000|2020-12-21 15:58:00|109.95||109.95||109.95||109.9||9740
1608566290000|2020-12-21 15:58:10|||||||||8375
1608566300000|2020-12-21 15:58:20|109.8|109.75|109.95|109.8|109.95|109.8|109.8|109.75|48064
1608566310000|2020-12-21 15:58:30|110|109.85|110|109.9|110|109.9|109.95|109.85|12940
1608566320000|2020-12-21 15:58:40|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|3322
1608566330000|2020-12-21 15:58:50||110||109.95||110||109.95|4690
1608566340000|2020-12-21 15:59:00|110|109.9|110|109.85|110|109.9|110|109.85|5984
1608566350000|2020-12-21 15:59:10|||||||||10000
1608566360000|2020-12-21 15:59:20|109.95|109.8|109.9|109.75|109.95|109.85|109.9|109.75|8211
1608566370000|2020-12-21 15:59:30|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|5942
1608566410000|2020-12-21 16:00:10|||||||||135
1608566420000|2020-12-21 16:00:20|109.85|109.75|109.85|109.75|109.85|109.75|109.8|109.75|9389
1608566430000|2020-12-21 16:00:30|109.9|109.8|109.85|109.8|109.9|109.8|109.8|109.75|21039
1608566440000|2020-12-21 16:00:40|109.8|109.75|109.85|109.8|109.9|109.8|109.8|109.75|7977
1608566450000|2020-12-21 16:00:50|109.9||109.9||109.9||109.85||3250
1608566460000|2020-12-21 16:01:00|109.95|109.85|110.05|109.95|110.05|109.95|109.95|109.85|13340
1608566470000|2020-12-21 16:01:10|110.1|110|110.1|110.05|110.1|110.05|110.1|110|5744
1608566480000|2020-12-21 16:01:20|110.15|110.1|110.2|110.1|110.2|110.1|110.1|110.1|4502
1608566490000|2020-12-21 16:01:30|110.25|110.2|110.25|110.15|110.35|110.25|110.2|110.1|78985
1608566500000|2020-12-21 16:01:40|110.3|110.2|110.35|110.3|110.35|110.3|110.25|110.15|13549
1608566510000|2020-12-21 16:01:50|110.4|110.35|110.45|110.4|110.45|110.4|110.4|110.35|4559
1608566520000|2020-12-21 16:02:00|110.5|110.45|110.55|110.4|110.55|110.5|110.45|110.35|19236
1608566530000|2020-12-21 16:02:10|110.5||110.5||110.5||110.5||0
1608566540000|2020-12-21 16:02:20|110.45|110.35|110.45|110.3|110.45|110.35|110.35|110.25|30014
1608566550000|2020-12-21 16:02:30|||||||||11958
1608566560000|2020-12-21 16:02:40|110.5|110.35|110.5|110.4|110.5|110.4|110.5|110.35|7438
1608566570000|2020-12-21 16:02:50|110.55|110.45|110.6|110.45|110.65|110.55|110.5|110.45|22649
1608566580000|2020-12-21 16:03:00|110.55||110.55||110.6||110.55||125
1608566590000|2020-12-21 16:03:10|110.6|110.5|110.65|110.55|110.65|110.6|110.6|110.5|11134
1608566600000|2020-12-21 16:03:20|110.7|110.6|110.65|110.55|110.7|110.65|110.65|110.5|17311
1608566610000|2020-12-21 16:03:30|110.6|110.5|110.55|110.35|110.6|110.5|110.55|110.35|4865
1608566620000|2020-12-21 16:03:40|||||||||169
1608566630000|2020-12-21 16:03:50|110.5||110.5||110.5||110.5||16309
1608566640000|2020-12-21 16:04:00|110.55|110.4|110.55|110.45|110.55|110.45|110.5|110.4|435
1608566650000|2020-12-21 16:04:10|||||||||1000
1608566660000|2020-12-21 16:04:20|110.6|110.5|110.6|110.55|110.6|110.55|110.55|110.45|105507
1608566670000|2020-12-21 16:04:30|110.65|110.6|110.65|110.6|110.7|110.6|110.65|110.6|5774
1608566680000|2020-12-21 16:04:40|110.6|110.55|110.6|110.55|110.6|110.55|110.6|110.45|5360
1608566690000|2020-12-21 16:04:50|110.65|110.6|110.65|110.55|110.65|110.6|110.65|110.55|4385
1608566700000|2020-12-21 16:05:00|110.6|110.5|110.65|110.55|110.65|110.55|110.55|110.5|4730
1608566710000|2020-12-21 16:05:10|110.5|110.5|110.65|110.55|110.65|110.55|110.5|110.45|50099
1608566720000|2020-12-21 16:05:20|110.7|110.6|110.7|110.6|110.7|110.65|110.7|110.6|5884
1608566760000|2020-12-21 16:06:00|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|19358
1608566770000|2020-12-21 16:06:10|110.7||110.7||110.7||110.7||5991
1608566780000|2020-12-21 16:06:20|110.65|110.6|110.7|110.6|110.7|110.6|110.65|110.6|15883
1608566800000|2020-12-21 16:06:40||110.65||110.65||110.65||110.65|565
1608566810000|2020-12-21 16:06:50|110.75|110.7|110.75|110.7|110.75|110.7|110.7|110.65|41432
1608566820000|2020-12-21 16:07:00|110.7|110.65|110.55|110.45|110.75|110.65|110.55|110.45|14960
1608566830000|2020-12-21 16:07:10|110.6|110.5|110.75|110.65|110.75|110.65|110.6|110.5|17588
1608566840000|2020-12-21 16:07:20|110.7|110.6|110.6|110.45|110.7|110.6|110.55|110.45|26355
1608566850000|2020-12-21 16:07:30|||||||||200
1608566860000|2020-12-21 16:07:40|110.55|110.4|110.5|110.4|110.55|110.4|110.5|110.4|2774
1608566870000|2020-12-21 16:07:50|110.55|110.45|110.55|110.45|110.55|110.45|110.55|110.45|521
1608566880000|2020-12-21 16:08:00|110.5|110.4|110.55|110.4|110.55|110.45|110.4|110.35|29753
1608566890000|2020-12-21 16:08:10|||||||||6958
1608566910000|2020-12-21 16:08:30|110.5||110.55||110.55||110.5||2442
1608566920000|2020-12-21 16:08:40|||||||||2840
1608566940000|2020-12-21 16:09:00|110.5||110.5||110.5||110.5||5299
1608566950000|2020-12-21 16:09:10|110.55|110.45|110.65|110.55|110.65|110.6|110.55|110.4|269090
1608566960000|2020-12-21 16:09:20|110.6||110.6||110.6||110.6||69
1608566970000|2020-12-21 16:09:30|||||||||11013
1608566980000|2020-12-21 16:09:40|110.65|110.7|111|110.85|111|110.9|110.65|110.6|127462
1608566990000|2020-12-21 16:09:50|111.05|111|111.2|111.15|111.2|111.15|111|110.85|155232
1608567000000|2020-12-21 16:10:00|111.15|111.1|111.15|111.05|111.15|111.1|111.15|111.05|10082
1608567010000|2020-12-21 16:10:10|111.2||111.15||111.2||111.15||5
1608567020000|2020-12-21 16:10:20|111.2|111.1|111.4|111.25|111.4|111.25|111.15|111.1|81842
1608567030000|2020-12-21 16:10:30|111.35|111.2|111.15|111.05|111.35|111.2|111.15|111.05|62449
1608567040000|2020-12-21 16:10:40|111.1|111.1|111.1|110.95|111.1|111.1|111.1|110.95|15243
1608567050000|2020-12-21 16:10:50|||||||||50000
1608567060000|2020-12-21 16:11:00|111.05||111.05||111.05||111.05||105
1608567070000|2020-12-21 16:11:10|111.1|111|111|110.9|111.1|111|111|110.85|60289
1608567080000|2020-12-21 16:11:20|110.95|110.85|111|110.95|111.05|110.95|110.9|110.8|5428
1608567090000|2020-12-21 16:11:30|111.05|111|111.05|110.95|111.1|111|111|110.95|54160
1608567100000|2020-12-21 16:11:40||111||111||111||111|711
1608567110000|2020-12-21 16:11:50|||||||||1805
1608567120000|2020-12-21 16:12:00|111|110.95|111.05|110.95|111.05|110.95|111|110.9|8731
1608567130000|2020-12-21 16:12:10|111|110.9|111|110.9|111.05|110.95|111|110.9|6374
1608567140000|2020-12-21 16:12:20|111.05|110.95|111|110.9|111.05|110.95|111|110.9|2340
1608567150000|2020-12-21 16:12:30||110.95||110.95||110.95||110.95|53500
1608567160000|2020-12-21 16:12:40||110.9||110.9||110.9||110.9|2015
1608567170000|2020-12-21 16:12:50|110.95|110.85|110.85|110.65|110.95|110.85|110.55|110.4|131536
1608567180000|2020-12-21 16:13:00|110.8|110.7|110.8|110.7|110.85|110.7|110.75|110.7|0
1608567190000|2020-12-21 16:13:10|110.75|110.75|110.95|110.85|110.95|110.85|110.75|110.65|21713
1608567200000|2020-12-21 16:13:20|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|1000
1608567210000|2020-12-21 16:13:30|110.95|110.85|111|110.9|111|110.9|110.9|110.85|6397
1608567220000|2020-12-21 16:13:40|110.95||110.95||110.95||110.95||1062
1608567230000|2020-12-21 16:13:50|111|110.95|111|110.9|111|110.95|110.95|110.9|9972
1608567240000|2020-12-21 16:14:00|110.95|110.85|110.95|110.8|110.95|110.85|110.95|110.8|20710
1608567250000|2020-12-21 16:14:10|111|110.85|111|110.9|111|110.9|111|110.85|8537
1608567260000|2020-12-21 16:14:20|||||||||34215
1608567270000|2020-12-21 16:14:30|||||||||13564
1608567280000|2020-12-21 16:14:40|||||||||5904
1608567290000|2020-12-21 16:14:50|||||||||37362
1608567300000|2020-12-21 16:15:00|111.05|110.9|111|110.85|111.05|110.9|111|110.85|2000
1608567310000|2020-12-21 16:15:10|111.05|110.9|111.05|110.9|111.05|110.9|111|110.9|0
1608567320000|2020-12-21 16:15:20|111|110.95|111.05|110.9|111.1|110.95|111|110.9|450
1608567330000|2020-12-21 16:15:30|111.1|110.95|110.9|110.7|111.1|110.95|110.9|110.7|15825
1608567340000|2020-12-21 16:15:40|110.95|110.75|110.85|110.7|110.95|110.8|110.85|110.7|0
1608567380000|2020-12-21 16:16:20|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.7|0
1608567390000|2020-12-21 16:16:30|110.8|110.7|110.7|110.55|110.8|110.7|110.7|110.55|27490
1608567400000|2020-12-21 16:16:40|110.65|110.6|110.75|110.6|110.75|110.6|110.65|110.55|435
1608567410000|2020-12-21 16:16:50|110.7|110.55|110.65|110.55|110.7|110.6|110.6|110.5|2490
1608567420000|2020-12-21 16:17:00|110.6|110.5|110.75|110.6|110.8|110.7|110.6|110.5|9995
1608567430000|2020-12-21 16:17:10|110.8|110.65|110.85|110.7|110.85|110.7|110.8|110.65|805
1608567440000|2020-12-21 16:17:20|110.9|110.65|110.9|110.75|110.9|110.75|110.85|110.65|0
1608567450000|2020-12-21 16:17:30|110.85|110.7|110.9|110.75|110.9|110.75|110.85|110.7|2522
1608567460000|2020-12-21 16:17:40|110.85||110.85||110.85||110.85||0
1608567470000|2020-12-21 16:17:50|110.9|110.7|110.9|110.8|110.9|110.8|110.9|110.7|0
1608567480000|2020-12-21 16:18:00|110.85|110.75|110.85|110.75|110.85|110.75|110.85|110.75|0
1608567490000|2020-12-21 16:18:10|110.95|110.85|110.95|110.85|111|110.9|110.9|110.8|435
1608567500000|2020-12-21 16:18:20|111.05|110.9|111|110.85|111.15|110.95|111|110.85|5978
1608567510000|2020-12-21 16:18:30|111.05|110.9|111.05|110.9|111.05|110.9|111.05|110.9|0
1608567520000|2020-12-21 16:18:40|111|110.85|110.9|110.75|111|110.85|110.9|110.75|2596
1608567530000|2020-12-21 16:18:50|110.95|110.8|111|110.9|111|110.9|110.9|110.75|1843
1608567540000|2020-12-21 16:19:00|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.85|0
1608567550000|2020-12-21 16:19:10|111|110.9|111|110.85|111|110.9|110.9|110.8|31606
1608567560000|2020-12-21 16:19:20|110.95|110.8|111|110.85|111|110.85|110.95|110.8|0
1608567570000|2020-12-21 16:19:30|110.95|110.8|110.95|110.8|110.95|110.8|110.95|110.8|0
1608567600000|2020-12-21 16:20:00|111|110.85|110.8|110.65|111|110.85|110.8|110.65|103
1608567610000|2020-12-21 16:20:10|110.85|110.6|110.8|110.65|110.85|110.65|110.75|110.6|2000
1608567620000|2020-12-21 16:20:20|110.75||110.8||110.8||110.75||3739
1608567630000|2020-12-21 16:20:30|110.75|110.6|110.8|110.65|110.85|110.7|110.75|110.6|435
1608567640000|2020-12-21 16:20:40|110.9|110.7|110.85|110.7|110.9|110.75|110.8|110.65|556
1608567650000|2020-12-21 16:20:50|110.8|110.65|110.8|110.7|110.8|110.7|110.75|110.65|0
1608567660000|2020-12-21 16:21:00|110.85|110.65|110.75|110.6|110.85|110.7|110.75|110.6|952
1608567670000|2020-12-21 16:21:10|110.7|110.65|110.8|110.65|110.8|110.65|110.7|110.6|1555
1608567690000|2020-12-21 16:21:30|110.75|110.6|110.7|110.55|110.75|110.6|110.7|110.55|0
1608567700000|2020-12-21 16:21:40|110.75|110.6|110.65|110.5|110.75|110.6|110.65|110.5|585
1608567710000|2020-12-21 16:21:50||110.55||110.55||110.55||110.55|0
1608567720000|2020-12-21 16:22:00|110.7|110.6|110.8|110.7|110.8|110.7|110.7|110.6|340
1608567730000|2020-12-21 16:22:10|110.75|110.65|110.75|110.6|110.75|110.65|110.75|110.6|218
1608567740000|2020-12-21 16:22:20|110.8|110.65|110.65|110.5|110.8|110.65|110.65|110.5|0
1608567750000|2020-12-21 16:22:30|110.7|110.6|110.6|110.5|110.7|110.6|110.6|110.5|12
1608567770000|2020-12-21 16:22:50|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1608567780000|2020-12-21 16:23:00|110.7|110.6|110.7|110.6|110.7|110.6|110.7|110.6|0
1608567790000|2020-12-21 16:23:10|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|0
1608567800000|2020-12-21 16:23:20|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1608567810000|2020-12-21 16:23:30|110.7|110.6|110.65|110.5|110.7|110.6|110.6|110.45|3200
1608567820000|2020-12-21 16:23:40|110.6|110.55|110.7|110.5|110.7|110.55|110.6|110.45|9028
1608567850000|2020-12-21 16:24:10|110.65|110.45|110.6|110.45|110.65|110.55|110.6|110.45|0
1608567860000|2020-12-21 16:24:20|110.65|110.5|110.65|110.55|110.65|110.55|110.6|110.45|4
1608567870000|2020-12-21 16:24:30|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|1212
1608567880000|2020-12-21 16:24:40|110.6|110.5|110.55|110.45|110.6|110.5|110.55|110.45|176
1608567890000|2020-12-21 16:24:50|110.6|110.5|110.4|110.3|110.6|110.5|110.4|110.3|6494
1608567900000|2020-12-21 16:25:00|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|0
1608567910000|2020-12-21 16:25:10|110.45|110.35|110.5|110.35|110.5|110.35|110.35|110.2|5641
1608567920000|2020-12-21 16:25:20|110.45|110.3|110.6|110.45|110.65|110.55|110.45|110.3|584
1608567930000|2020-12-21 16:25:30|110.65|110.5|110.7|110.55|110.75|110.65|110.6|110.5|435
1608567940000|2020-12-21 16:25:40|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|0
1608567950000|2020-12-21 16:25:50|110.75|110.65|110.7|110.6|110.75|110.65|110.65|110.55|1115
1608567960000|2020-12-21 16:26:00|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.5|5321
1608567970000|2020-12-21 16:26:10|110.65|110.55|110.6|110.5|110.65|110.55|110.6|110.5|0
1608567980000|2020-12-21 16:26:20|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|0
1608567990000|2020-12-21 16:26:30|110.6|110.5|110.6|110.45|110.65|110.5|110.6|110.45|12
1608568000000|2020-12-21 16:26:40|110.55|110.4|110.55|110.4|110.55|110.4|110.55|110.4|2731
1608568010000|2020-12-21 16:26:50|110.6|110.45|110.75|110.6|110.75|110.6|110.6|110.45|4229
1608568020000|2020-12-21 16:27:00|110.8|110.65|110.6|110.45|110.8|110.65|110.6|110.45|6398
1608568030000|2020-12-21 16:27:10|110.65|110.5|110.65|110.5|110.65|110.5|110.65|110.5|0
1608568040000|2020-12-21 16:27:20|110.8|110.65|110.8|110.65|110.85|110.7|110.75|110.6|360
1608568050000|2020-12-21 16:27:30|110.75|110.6|110.85|110.75|110.85|110.75|110.7|110.6|2448
1608568060000|2020-12-21 16:27:40|110.8|110.65|110.75|110.55|110.85|110.7|110.75|110.55|7113
1608568070000|2020-12-21 16:27:50|110.8|110.6|110.75|110.55|110.8|110.6|110.7|110.5|1500
1608568080000|2020-12-21 16:28:00|110.7|110.5|110.6|110.45|110.7|110.55|110.6|110.45|10
1608568090000|2020-12-21 16:28:10|110.65|110.5|110.6|110.45|110.65|110.55|110.6|110.45|0
1608568100000|2020-12-21 16:28:20|110.65|110.5|110.65|110.5|110.65|110.5|110.65|110.5|0
1608568110000|2020-12-21 16:28:30|110.6|110.45|110.6|110.4|110.6|110.45|110.55|110.35|61
1608568120000|2020-12-21 16:28:40|110.55||110.55||110.55||110.55||0
1608568130000|2020-12-21 16:28:50|110.6|110.45|110.45|110.25|110.6|110.45|110.45|110.25|2451
1608568140000|2020-12-21 16:29:00|110.5|110.3|110.45|110.3|110.5|110.3|110.4|110.25|9172
1608568150000|2020-12-21 16:29:10|110.4|110.25|110.3|110.1|110.4|110.25|110.25|110.1|2000
1608568160000|2020-12-21 16:29:20|110.25|110.05|110.3|110.15|110.3|110.15|110.2|110|6821
1608568170000|2020-12-21 16:29:30|110.25|110.1|110.25|110.1|110.3|110.15|110.25|110.1|728
1608568180000|2020-12-21 16:29:40|110.3|110.15|110.1|109.9|110.3|110.15|110.1|109.85|3698
1608568190000|2020-12-21 16:29:50|110.15|109.95|110.15|109.85|110.2|109.95|110|109.85|5685
1608624000000|2020-12-22 08:00:00|109.05|109|108.65|108.6|109.05|109|108.65|108.6|23331
1608624010000|2020-12-22 08:00:10|108.6|108.4|108.1|107.65|108.7|108.6|108.05|107.55|67032
1608624020000|2020-12-22 08:00:20|||||||||5211
1608624030000|2020-12-22 08:00:30|||||||||14975
1608624040000|2020-12-22 08:00:40|108.05|107.55|109.2|108.55|109.5|108.55|107.9|107.55|41488
1608624050000|2020-12-22 08:00:50|109.3|109|109.3|108.65|109.45|109|109.25|108.55|40089
1608624070000|2020-12-22 08:01:10|||||||||25426
1608624080000|2020-12-22 08:01:20|||||||||2092
1608624090000|2020-12-22 08:01:30|109.45|108.7|109.45|108.95|109.45|108.95|109.4|108.7|7670
1608624100000|2020-12-22 08:01:40|109.4|108.85|108.8|108.35|109.4|108.85|108.8|108.3|35448
1608624110000|2020-12-22 08:01:50|108.75|108.2|108.8|108.25|108.8|108.25|108.35|108|93393
1608624120000|2020-12-22 08:02:00|108.9|108.3|109.7|109.25|109.9|109.35|108.9|108.3|14284
1608624130000|2020-12-22 08:02:10|109.9|109.3|109.75|109.35|109.9|109.35|109.7|109.25|4040
1608624140000|2020-12-22 08:02:20|109.9|109.4|110|109.5|110|109.5|109.5|109.35|26242
1608624150000|2020-12-22 08:02:30|109.95|109.55|110.25|109.95|110.25|110.1|109.95|109.55|100081
1608624160000|2020-12-22 08:02:40|110.3|110|110.35|110.15|110.55|110.15|110.3|110|12658
1608624170000|2020-12-22 08:02:50|110.4|110.2|110.85|110.25|110.9|110.4|110.4|110.15|18398
1608624180000|2020-12-22 08:03:00|||||||||2136
1608624190000|2020-12-22 08:03:10|110.8|110.3|110|109.45|110.8|110.3|110|109.3|23835
1608624200000|2020-12-22 08:03:20|109.95|109.5|109.9|109.5|109.95|109.5|109.9|109.5|1580
1608624210000|2020-12-22 08:03:30|109.8||109.8||109.8||109.8||2181
1608624220000|2020-12-22 08:03:40|109.75|109.55|110.8|110.3|110.95|110.35|109.75|109.55|14150
1608624230000|2020-12-22 08:03:50|110.75|110.25|110.35|109.9|110.75|110.25|110.25|109.85|27232
1608624250000|2020-12-22 08:04:10|110.4|109.95|110.4|110.05|110.4|110.05|110.4|109.95|1305
1608624260000|2020-12-22 08:04:20|110.45|110.1|110.35|109.95|110.7|110.25|110|109.85|47203
1608624270000|2020-12-22 08:04:30|110.4|110|110.6|110.15|110.75|110.15|110.4|110|21597
1608624280000|2020-12-22 08:04:40|110.65|110.2|110.85|110.35|111|110.65|110.65|110.2|29843
1608624290000|2020-12-22 08:04:50|||||||||2363
1608624300000|2020-12-22 08:05:00|110.9|110.4|110.85|110.5|111|110.85|110.85|110.4|6004
1608624310000|2020-12-22 08:05:10|110.8|110.4|110.65|110.35|110.8|110.4|110.65|110.3|19948
1608624320000|2020-12-22 08:05:20|110.7|110.7|110.8|110.4|110.85|110.7|110.65|110.35|58269
1608624330000|2020-12-22 08:05:30|110.85|110.35|110.85|110.7|110.85|110.7|110.8|110.35|8238
1608624340000|2020-12-22 08:05:40|110.9|110.75|110.75|110.7|110.9|110.75|110.75|110.7|18754
1608624350000|2020-12-22 08:05:50|110.8||110.9||110.95||110.8||5849
1608624360000|2020-12-22 08:06:00|110.95||110.95||110.95||110.95||26439
1608624370000|2020-12-22 08:06:10|||||||||11538
1608624380000|2020-12-22 08:06:20|111|110.75|111|110.7|111.1|110.75|111|110.7|14963
1608624390000|2020-12-22 08:06:30|111.05|110.95|111|110.65|111.05|111|110.85|110.5|43759
1608624400000|2020-12-22 08:06:40|110.95|110.55|110.95|110.6|110.95|110.6|110.85|110.55|8741
1608624410000|2020-12-22 08:06:50|111|110.65|111.1|110.7|111.1|110.7|111|110.65|22070
1608624420000|2020-12-22 08:07:00|||||||||4600
1608624430000|2020-12-22 08:07:10|111.05||111.1||111.1||111.05||17587
1608624440000|2020-12-22 08:07:20|111.15|110.75|111.2|111|111.2|111|111.15|110.75|5648
1608624450000|2020-12-22 08:07:30|111.15|110.95|110.95|110.65|111.15|110.95|110.65|110.5|77561
1608624460000|2020-12-22 08:07:40|111|110.7|111.2|110.8|111.2|110.8|111|110.7|5438
1608624470000|2020-12-22 08:07:50|111.15|111|111.15|111|111.15|111|111.15|111|20112
1608624480000|2020-12-22 08:08:00|111.2|110.9|111.05|110.85|111.2|111|111.05|110.8|35953
1608624490000|2020-12-22 08:08:10|111.15|110.9|111.15|110.85|111.3|110.95|111.15|110.8|9182
1608624500000|2020-12-22 08:08:20|111.1|110.8|111.05|110.9|111.1|110.9|110.9|110.6|13338
1608624510000|2020-12-22 08:08:30|111|110.8|110.8|110.6|111|110.8|110.8|110.6|825
1608624520000|2020-12-22 08:08:40|110.85|110.65|110.9|110.65|110.9|110.8|110.85|110.6|28513
1608624530000|2020-12-22 08:08:50|110.95|110.7|111.2|110.9|111.3|110.95|110.95|110.7|118861
1608624540000|2020-12-22 08:09:00|111.25|110.95|111.4|111.05|111.4|111.05|111.25|110.95|38475
1608624550000|2020-12-22 08:09:10|111.3|111.1|111.6|111.45|111.6|111.5|111.3|111.1|51378
1608624560000|2020-12-22 08:09:20|111.65|111.5|111.8|111.65|111.8|111.65|111.65|111.5|9229
1608624570000|2020-12-22 08:09:30|111.85|111.7|112.05|111.8|112.2|111.95|111.85|111.7|148845
1608624580000|2020-12-22 08:09:40|112.1|112.2|112.25|112.1|112.4|112.2|112.1|111.85|83382
1608624590000|2020-12-22 08:09:50|112.4|112.15|112.35|112|112.5|112.3|112.35|112|23376
1608624600000|2020-12-22 08:10:00|112.3|111.95|112|111.65|112.3|112.1|111.95|111.65|67225
1608624610000|2020-12-22 08:10:10||111.7||111.65||111.7||111.65|385
1608624620000|2020-12-22 08:10:20|111.95|111.6|111.75|111.35|111.95|111.6|111.75|111.35|11223
1608624630000|2020-12-22 08:10:30|111.7|111.3|111.7|111.3|111.7|111.3|111.65|111.25|14255
1608624650000|2020-12-22 08:10:50|111.75|111.35|112.15|111.85|112.2|111.85|111.75|111.35|42969
1608624660000|2020-12-22 08:11:00||111.9||111.85||111.9||111.85|1587
1608624670000|2020-12-22 08:11:10|112.1|111.8|111.75|111.35|112.1|111.8|111.75|111.35|14041
1608624690000|2020-12-22 08:11:30|||||||||4000
1608624700000|2020-12-22 08:11:40|||||||||1212
1608624720000|2020-12-22 08:12:00|111.7|111.3|111.4|111.05|111.7|111.3|111.4|111.05|21051
1608624730000|2020-12-22 08:12:10|111.35|111|111.65|111.35|111.7|111.35|111.3|111|42219
1608624740000|2020-12-22 08:12:20|111.6||111.6||111.6||111.6||1820
1608624750000|2020-12-22 08:12:30|111.65|111.4|111.95|111.7|112|111.7|111.65|111.4|42667
1608624760000|2020-12-22 08:12:40|111.9||111.85||111.95||111.85||3000
1608624770000|2020-12-22 08:12:50|111.95|111.65|112|111.8|112|111.8|111.95|111.65|4431
1608624780000|2020-12-22 08:13:00|111.95|111.7|111.6|111.35|111.95|111.75|111.6|111.3|28746
1608624790000|2020-12-22 08:13:10|111.55|111.3|111.3|111.15|111.55|111.3|111.3|111.15|449
1608624800000|2020-12-22 08:13:20|111.4|111.1|111.4|111.25|111.4|111.25|111.4|111.1|2544
1608624810000|2020-12-22 08:13:30|111.45|111.4|111.3|111.2|111.45|111.4|111.3|111.15|5141
1608624820000|2020-12-22 08:13:40|111.35|111.25|111.1|110.8|111.45|111.25|111.1|110.8|12353
1608624830000|2020-12-22 08:13:50|111|110.7|110.75|110.55|111|110.75|110.65|110.5|13256
1608624840000|2020-12-22 08:14:00|||||||||46975
1608624850000|2020-12-22 08:14:10|110.8|110.6|110.95|110.7|111|110.75|110.8|110.6|11335
1608624860000|2020-12-22 08:14:20|110.9|110.75|110.85|110.65|110.95|110.75|110.85|110.65|11095
1608624870000|2020-12-22 08:14:30|111|110.7|110.95|110.65|111|110.85|110.95|110.65|8327
1608624880000|2020-12-22 08:14:40|111|110.7|111|110.7|111|110.7|111|110.7|2730
1608624890000|2020-12-22 08:14:50|110.95||110.95||110.95||110.95||6249
1608624900000|2020-12-22 08:15:00|111|111|110.9|110.7|111.05|111|110.9|110.7|50042
1608624910000|2020-12-22 08:15:10|110.95|110.75|111.2|111|111.2|111|110.95|110.75|8498
1608624920000|2020-12-22 08:15:20|111.25|111.05|111.1|110.9|111.35|111.1|111.1|110.9|12836
1608624930000|2020-12-22 08:15:30|111.05|111|111|110.8|111.05|111|111|110.75|700
1608624940000|2020-12-22 08:15:40|110.95|110.75|111|110.8|111|110.8|110.95|110.75|445
1608624950000|2020-12-22 08:15:50|110.95|110.75|110.95|110.7|110.95|110.75|110.95|110.7|135
1608624960000|2020-12-22 08:16:00|111.05|110.75|111|110.8|111.1|110.9|110.95|110.75|13008
1608624970000|2020-12-22 08:16:10||110.85||110.9||110.9||110.85|4479
1608624980000|2020-12-22 08:16:20|111.1|110.95|111.25|111|111.3|111.05|111.1|110.95|10309
1608624990000|2020-12-22 08:16:30|111.3||111.3||111.3||111.3||21706
1608625000000|2020-12-22 08:16:40|111.25|110.95|111.15|110.9|111.25|111|111.15|110.9|12550
1608625010000|2020-12-22 08:16:50|||||||||4473
1608625020000|2020-12-22 08:17:00|111.2|110.95|111.4|111.15|111.45|111.15|111.2|110.95|4270
1608625030000|2020-12-22 08:17:10|111.45|111.25|111.2|110.9|111.45|111.25|111.2|110.9|3577
1608625040000|2020-12-22 08:17:20||110.95||110.95||110.95||110.95|2000
1608625050000|2020-12-22 08:17:30|111.25|111|111.3|111.05|111.3|111.05|111.25|111|5634
1608625060000|2020-12-22 08:17:40|111.35|111.1|111.5|111.25|111.5|111.25|111.35|111.1|40591
1608625070000|2020-12-22 08:17:50|111.45|111.2|111.4|111.2|111.45|111.2|111.4|111.2|1661
1608625080000|2020-12-22 08:18:00|111.35|111.15|111.1|110.85|111.35|111.15|111.1|110.8|41433
1608625090000|2020-12-22 08:18:10|111.15|110.9|111.25|110.95|111.25|110.95|111.1|110.9|956
1608625100000|2020-12-22 08:18:20|111.2|111|111.25|111.1|111.25|111.15|111.15|111|14081
1608625110000|2020-12-22 08:18:30|111.2|111.05|111.15|111|111.2|111.05|111.15|111|1700
1608625120000|2020-12-22 08:18:40|||||||||5876
1608625130000|2020-12-22 08:18:50|111.25|111.05|111.2|111.1|111.35|111.15|111.15|111.05|9500
1608625140000|2020-12-22 08:19:00|111.25|111.15|110.95|110.8|111.25|111.15|110.95|110.8|11823
1608625150000|2020-12-22 08:19:10|111.05|110.85|111.05|110.9|111.1|110.9|111.05|110.85|8111
1608625160000|2020-12-22 08:19:20|111.1|110.95|111.25|111.1|111.25|111.1|111.1|110.95|1025
1608625170000|2020-12-22 08:19:30|111.2|111.05|111.2|111|111.2|111.1|111.2|111|1955
1608625180000|2020-12-22 08:19:40|111.15|110.95|111|110.75|111.15|110.95|111|110.7|8226
1608625200000|2020-12-22 08:20:00|110.95|110.8|111.1|110.95|111.1|110.95|110.95|110.8|6289
1608625210000|2020-12-22 08:20:10|111.15|111|111.35|111.15|111.4|111.2|111.15|111|25992
1608625230000|2020-12-22 08:20:30|111.3|111.1|111.3|111.05|111.3|111.15|111.25|111|24158
1608625240000|2020-12-22 08:20:40|111.35|111.1|111.35|111.15|111.35|111.15|111.35|111.1|1550
1608625260000|2020-12-22 08:21:00|111.4|111.2|111.65|111.35|111.7|111.45|111.4|111.2|5939
1608625270000|2020-12-22 08:21:10|111.6|111.3|111.45|111.15|111.6|111.3|111.45|111.15|35951
1608625280000|2020-12-22 08:21:20||111.2||111.25||111.25||111.2|16789
1608625290000|2020-12-22 08:21:30|||||||||435
1608625300000|2020-12-22 08:21:40|||||||||2108
1608625310000|2020-12-22 08:21:50|111.5|111.35|111.65|111.4|111.65|111.4|111.5|111.35|12282
1608625320000|2020-12-22 08:22:00|||||||||11893
1608625330000|2020-12-22 08:22:10|||||||||6000
1608625340000|2020-12-22 08:22:20|111.7||111.65||111.7||111.65||335
1608625350000|2020-12-22 08:22:30|||||||||3455
1608625360000|2020-12-22 08:22:40|111.7|111.45|111.8|111.6|111.85|111.6|111.7|111.45|11269
1608625370000|2020-12-22 08:22:50|111.75||111.75||111.75||111.75||6362
1608625380000|2020-12-22 08:23:00|111.7|111.55|111.65|111.55|111.7|111.6|111.6|111.55|16800
1608625390000|2020-12-22 08:23:10|111.7|111.6|111.65|111.5|111.7|111.6|111.65|111.5|6544
1608625400000|2020-12-22 08:23:20|111.7|111.55|111.8|111.55|111.8|111.65|111.65|111.55|8475
1608625410000|2020-12-22 08:23:30|111.7|111.6|111.85|111.65|111.85|111.65|111.7|111.6|1104
1608625430000|2020-12-22 08:23:50|111.9|111.7|111.95|111.75|112|111.75|111.9|111.7|54106
1608625440000|2020-12-22 08:24:00|112|111.8|111.9|111.65|112|111.8|111.9|111.65|11227
1608625450000|2020-12-22 08:24:10|111.85|111.6|111.7|111.5|111.85|111.65|111.65|111.5|25901
1608625460000|2020-12-22 08:24:20|111.65|111.45|111.5|111.25|111.65|111.45|111.5|111.25|14791
1608625470000|2020-12-22 08:24:30|111.45|111.2|111.35|111.2|111.45|111.2|111.2|111.05|14786
1608625480000|2020-12-22 08:24:40|111.3||111.35||111.35||111.3||188
1608625490000|2020-12-22 08:24:50|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|754
1608625500000|2020-12-22 08:25:00|||||||||9292
1608625510000|2020-12-22 08:25:10|111.35|111.2|111.35|111.15|111.4|111.3|111.35|111.15|14902
1608625520000|2020-12-22 08:25:20|111.4|111.2|111.8|111.7|111.8|111.75|111.4|111.2|18644
1608625530000|2020-12-22 08:25:30|111.85|111.75|112.05|111.85|112.15|112.05|111.85|111.75|62664
1608625540000|2020-12-22 08:25:40|112.1|112|112.1|111.95|112.1|112|112.1|111.85|6660
1608625550000|2020-12-22 08:25:50|112.15|112|112.15|112.05|112.2|112.05|112.05|111.85|15490
1608625560000|2020-12-22 08:26:00|||||||||22506
1608625570000|2020-12-22 08:26:10|112.1|112|112|111.75|112.1|112|112|111.75|3516
1608625580000|2020-12-22 08:26:20|||||||||37125
1608625590000|2020-12-22 08:26:30|111.95|111.7|111.9|111.7|111.95|111.7|111.9|111.65|47682
1608625600000|2020-12-22 08:26:40|111.95|111.75|112.1|111.9|112.15|111.9|111.95|111.75|25934
1608625620000|2020-12-22 08:27:00||111.95||111.95||111.95||111.95|909
1608625630000|2020-12-22 08:27:10|||||||||4000
1608625640000|2020-12-22 08:27:20|112.05|111.9|111.95|111.65|112.05|111.9|111.95|111.65|38925
1608625650000|2020-12-22 08:27:30|||||||||26455
1608625660000|2020-12-22 08:27:40|||||||||1686
1608625670000|2020-12-22 08:27:50||111.7||111.7||111.7||111.7|3710
1608625680000|2020-12-22 08:28:00|112|111.75|112.15|112|112.15|112.05|112|111.75|26968
1608625690000|2020-12-22 08:28:10|112.2|112.05|112.2|112.1|112.2|112.1|112.15|112.05|4595
1608625700000|2020-12-22 08:28:20|112|112.05|112.2|112.1|112.2|112.1|112|111.95|32036
1608625720000|2020-12-22 08:28:40|112.15|112|112.15|111.95|112.2|112|112.15|111.95|15795
1608625730000|2020-12-22 08:28:50|112.2|112|112.25|112.1|112.25|112.15|112.15|112|26208
1608625740000|2020-12-22 08:29:00|||||||||10000
1608625750000|2020-12-22 08:29:10|112.3|112.2|112.45|112.35|112.45|112.4|112.25|112.2|8938
1608625760000|2020-12-22 08:29:20|112.4|112.25|112.2|112|112.4|112.25|112.2|112|9539
1608625770000|2020-12-22 08:29:30|112.25||112.25||112.3||112.2||0
1608625780000|2020-12-22 08:29:40|112.2||112.2||112.2||112.2||8347
1608625790000|2020-12-22 08:29:50|112.25|112.05|112.35|112.1|112.35|112.1|112.25|112.05|2554
1608625800000|2020-12-22 08:30:00|112.4|112.25|112.6|112.5|112.6|112.5|112.3|112.2|21496
1608625810000|2020-12-22 08:30:10|112.55|112.55|112.55|112.4|112.55|112.55|112.5|112.4|2985
1608625820000|2020-12-22 08:30:20|112.6|112.45|112.65|112.5|112.65|112.5|112.55|112.45|25756
1608625830000|2020-12-22 08:30:30|112.7|112.55|112.85|112.65|112.85|112.65|112.65|112.5|108652
1608625840000|2020-12-22 08:30:40|112.9|112.7|112.65|112.5|112.9|112.75|112.65|112.5|3040
1608625850000|2020-12-22 08:30:50|112.6|112.55|112.65|112.5|112.65|112.55|112.55|112.4|24886
1608625860000|2020-12-22 08:31:00|112.6|112.4|112.75|112.55|112.75|112.65|112.5|112.4|110631
1608625870000|2020-12-22 08:31:10|112.8|112.6|112.9|112.65|112.95|112.65|112.8|112.6|5803
1608625880000|2020-12-22 08:31:20|112.85|112.6|112.75|112.55|112.85|112.6|112.7|112.55|2022
1608625890000|2020-12-22 08:31:30|112.7|112.5|112.7|112.55|112.7|112.55|112.7|112.5|7789
1608625900000|2020-12-22 08:31:40|112.75|112.6|112.65|112.5|112.8|112.65|112.65|112.5|10830
1608625910000|2020-12-22 08:31:50||112.45||112.4||112.45||112.4|599
1608625930000|2020-12-22 08:32:10||112.45||112.45||112.45||112.4|244
1608625940000|2020-12-22 08:32:20|112.7|112.5|112.65|112.5|112.7|112.5|112.65|112.5|1955
1608625950000|2020-12-22 08:32:30|112.7|112.55|112.55|112.4|112.7|112.55|112.45|112.3|34297
1608625960000|2020-12-22 08:32:40|112.6|112.35|112.4|112.2|112.65|112.45|112.4|112.2|6472
1608625970000|2020-12-22 08:32:50|||||||||1880
1608625980000|2020-12-22 08:33:00|112.45|112.25|112.45|112.25|112.5|112.3|112.45|112.2|13065
1608626000000|2020-12-22 08:33:20|112.4|112.2|112.35|112.2|112.4|112.2|112.35|112.1|1531
1608626020000|2020-12-22 08:33:40|||||||||22745
1608626030000|2020-12-22 08:33:50|112.4|112.25|112.4|112.25|112.4|112.25|112.4|112.2|10239
1608626040000|2020-12-22 08:34:00|112.35|112.2|112.3|112.1|112.4|112.25|112.2|112.05|12861
1608626050000|2020-12-22 08:34:10|||||||||7260
1608626060000|2020-12-22 08:34:20|112.25||112.3||112.3||112.25||45519
1608626070000|2020-12-22 08:34:30|112.35|112.25|112.4|112.3|112.4|112.3|112.25|112.15|22126
1608626080000|2020-12-22 08:34:40|||||||||4421
1608626090000|2020-12-22 08:34:50|||||||||11610
1608626100000|2020-12-22 08:35:00|112.45|112.35|112.7|112.5|112.7|112.5|112.35|112.15|31179
1608626110000|2020-12-22 08:35:10|112.75|112.55|112.75|112.6|112.75|112.6|112.75|112.55|662
1608626120000|2020-12-22 08:35:20|||||||||3500
1608626130000|2020-12-22 08:35:30|112.8|112.55|112.75|112.6|112.8|112.6|112.75|112.55|14118
1608626140000|2020-12-22 08:35:40|112.8|112.65|112.75|112.65|112.8|112.7|112.75|112.65|75133
1608626150000|2020-12-22 08:35:50|112.8|112.7|112.85|112.6|112.9|112.8|112.8|112.6|30240
1608626160000|2020-12-22 08:36:00|112.9|112.65|112.9|112.7|112.9|112.7|112.9|112.65|8000
1608626170000|2020-12-22 08:36:10|||||||||4395
1608626190000|2020-12-22 08:36:30|||||||||874
1608626200000|2020-12-22 08:36:40|||||||||22022
1608626210000|2020-12-22 08:36:50|112.95|112.9|113.15|113|113.2|113.05|112.9|112.75|89059
1608626220000|2020-12-22 08:37:00|113.2|113.05|113|112.9|113.2|113.15|112.95|112.8|28744
1608626230000|2020-12-22 08:37:10|113.05|112.85|112.85|112.65|113.05|112.85|112.8|112.65|263
1608626240000|2020-12-22 08:37:20|112.9|112.7|112.95|112.7|112.95|112.7|112.9|112.7|2220
1608626250000|2020-12-22 08:37:30|||||||||650
1608626260000|2020-12-22 08:37:40|112.9|112.65|112.75|112.6|112.9|112.7|112.75|112.55|10905
1608626270000|2020-12-22 08:37:50|112.8||112.7||112.85||112.7||0
1608626280000|2020-12-22 08:38:00|112.75|112.7|113|112.8|113|112.85|112.75|112.65|22253
1608626290000|2020-12-22 08:38:10|112.95|112.7|112.8|112.6|112.95|112.7|112.75|112.6|15730
1608626300000|2020-12-22 08:38:20|112.75|112.55|112.75|112.6|112.75|112.6|112.75|112.55|11015
1608626310000|2020-12-22 08:38:30|112.8|112.65|112.95|112.8|113|112.8|112.8|112.65|9991
1608626320000|2020-12-22 08:38:40||112.75||112.7||112.75||112.7|1895
1608626340000|2020-12-22 08:39:00|||||||||5000
1608626350000|2020-12-22 08:39:10||112.75||112.8||112.8||112.75|4668
1608626360000|2020-12-22 08:39:20|113|112.9|113|112.9|113|112.9|113|112.9|2619
1608626370000|2020-12-22 08:39:30|113.05|112.85|112.9|112.7|113.05|112.85|112.85|112.7|6707
1608626380000|2020-12-22 08:39:40|||||||||1000
1608626390000|2020-12-22 08:39:50|112.85|112.65|112.85|112.75|112.85|112.75|112.75|112.6|14732
1608626400000|2020-12-22 08:40:00|||||||||4750
1608626410000|2020-12-22 08:40:10|112.9|112.8|113.05|112.85|113.05|112.85|112.9|112.8|3572
1608626420000|2020-12-22 08:40:20|113||113||113||113||1
1608626430000|2020-12-22 08:40:30|113.05||113||113.05||113||79
1608626440000|2020-12-22 08:40:40|113.05|112.8|113.05|112.85|113.05|112.85|113.05|112.8|82
1608626450000|2020-12-22 08:40:50|113|112.8|112.9|112.7|113|112.8|112.9|112.7|4260
1608626460000|2020-12-22 08:41:00|||||||||876
1608626470000|2020-12-22 08:41:10|112.95|112.75|113|112.85|113.05|112.9|112.9|112.75|14352
1608626480000|2020-12-22 08:41:20|113.05||113.05||113.05||113.05||1913
1608626490000|2020-12-22 08:41:30|113|112.8|112.9|112.75|113|112.8|112.9|112.75|6882
1608626500000|2020-12-22 08:41:40|112.95||112.9||112.95||112.9||0
1608626520000|2020-12-22 08:42:00|||||||||1213
1608626530000|2020-12-22 08:42:10|112.95|112.8|113.05|112.85|113.05|112.85|112.95|112.8|2131
1608626540000|2020-12-22 08:42:20|113|112.8|112.95|112.8|113|112.9|112.95|112.8|133
1608626550000|2020-12-22 08:42:30|113|112.85|113.05|112.9|113.05|112.9|113|112.85|5764
1608626560000|2020-12-22 08:42:40|113.1|112.95|113.1|112.95|113.1|112.95|113.1|112.95|1
1608626570000|2020-12-22 08:42:50|113.05|112.9|112.95|112.85|113.05|112.9|112.8|112.75|30583
1608626580000|2020-12-22 08:43:00|112.9|112.9|112.9|112.75|112.9|112.9|112.9|112.75|8366
1608626600000|2020-12-22 08:43:20|||||||||5000
1608626610000|2020-12-22 08:43:30|112.85||112.85||112.85||112.85||22979
1608626630000|2020-12-22 08:43:50|112.9|112.85|113|112.9|113|112.9|112.9|112.85|7837
1608626640000|2020-12-22 08:44:00|112.95|112.85|112.85|112.75|112.95|112.85|112.85|112.75|3740
1608626650000|2020-12-22 08:44:10|112.8|112.7|112.8|112.6|112.8|112.7|112.75|112.55|10845
1608626660000|2020-12-22 08:44:20|112.85||112.85||112.85||112.85||4770
1608626670000|2020-12-22 08:44:30|112.9|112.65|112.9|112.8|112.9|112.8|112.9|112.65|6905
1608626690000|2020-12-22 08:44:50|112.95|112.85|112.95|112.8|113|112.9|112.9|112.8|7943
1608626700000|2020-12-22 08:45:00|112.9|112.75|112.95|112.8|112.95|112.8|112.85|112.75|9276
1608626710000|2020-12-22 08:45:10|112.9|112.75|112.9|112.75|112.9|112.8|112.85|112.75|6295
1608626720000|2020-12-22 08:45:20|||||||||5376
1608626730000|2020-12-22 08:45:30||112.8||112.8||112.8||112.8|12262
1608626740000|2020-12-22 08:45:40|112.95|112.85|113|112.9|113|112.9|112.95|112.8|5004
1608626750000|2020-12-22 08:45:50|||||||||3155
1608626760000|2020-12-22 08:46:00|||||||||5399
1608626770000|2020-12-22 08:46:10|113.05|112.95|113.2|113.05|113.2|113.1|113.05|112.95|44621
1608626780000|2020-12-22 08:46:20|113.15|113.1|113.1|112.95|113.15|113.1|113.05|112.9|11285
1608626790000|2020-12-22 08:46:30|113||113||113||113||1473
1608626800000|2020-12-22 08:46:40|113.1|113.05|113.15|113.05|113.2|113.05|113.1|113.05|4911
1608626810000|2020-12-22 08:46:50||112.95||112.95||112.95||112.95|1466
1608626830000|2020-12-22 08:47:10|113|113|113.1|112.95|113.15|113.05|113|112.95|16459
1608626840000|2020-12-22 08:47:20|||||||||429
1608626850000|2020-12-22 08:47:30|113.15||113.2||113.2||113.15||4479
1608626860000|2020-12-22 08:47:40|113.25|113.2|113.15|112.95|113.25|113.2|113.1|112.95|29078
1608626880000|2020-12-22 08:48:00|||||||||1750
1608626890000|2020-12-22 08:48:10|113.2|113|113.25|113.05|113.25|113.15|113.15|113|68908
1608626900000|2020-12-22 08:48:20|113.3|113.1|113.3|113.15|113.4|113.3|113.3|113.1|59919
1608626920000|2020-12-22 08:48:40|113.25|113.1|113.25|113.1|113.25|113.1|113.25|113.1|2094
1608626930000|2020-12-22 08:48:50||113.15||113.15||113.15||113.15|17723
1608626940000|2020-12-22 08:49:00||113.1||113.1||113.1||113.1|2991
1608626950000|2020-12-22 08:49:10|113.2|113.05|113.1|112.95|113.2|113.05|113.1|112.95|5240
1608626960000|2020-12-22 08:49:20|113.05|112.9|113|112.8|113.05|112.9|113|112.8|11438
1608626970000|2020-12-22 08:49:30|112.95|112.75|112.9|112.8|112.95|112.8|112.9|112.7|15000
1608626980000|2020-12-22 08:49:40|||||||||19458
1608626990000|2020-12-22 08:49:50|112.95|112.85|113.1|112.9|113.1|112.9|112.95|112.85|9531
1608627000000|2020-12-22 08:50:00|||||||||2634
1608627020000|2020-12-22 08:50:20|||||||||2211
1608627030000|2020-12-22 08:50:30|113.15|113.15|113.15|113|113.2|113.15|113.15|112.95|24870
1608627040000|2020-12-22 08:50:40|||||||||10807
1608627050000|2020-12-22 08:50:50|113.1|112.95|113.05|112.9|113.1|112.95|113.05|112.85|2488
1608627060000|2020-12-22 08:51:00||112.85||112.85||112.85||112.85|2000
1608627070000|2020-12-22 08:51:10||112.9||112.9||112.9||112.9|5
1608627080000|2020-12-22 08:51:20|113|112.85|112.9|112.75|113|112.85|112.9|112.75|1107
1608627090000|2020-12-22 08:51:30|112.95|112.8|113.05|112.85|113.05|112.9|112.95|112.8|6226
1608627110000|2020-12-22 08:51:50|||||||||10921
1608627120000|2020-12-22 08:52:00|113.1|112.9|113.15|113|113.2|113|113.05|112.9|10893
1608627130000|2020-12-22 08:52:10|113.2||113.2||113.2||113.2||4316
1608627140000|2020-12-22 08:52:20|||||||||2000
1608627150000|2020-12-22 08:52:30||113.1||113||113.1||113|16063
1608627160000|2020-12-22 08:52:40|113.15||113.15||113.15||113.15||429
1608627170000|2020-12-22 08:52:50|113.2|113.05|113.15|113|113.2|113.1|113.15|113|5296
1608627180000|2020-12-22 08:53:00|113.2||113.2||113.2||113.2||40211
1608627190000|2020-12-22 08:53:10|113.15|112.95|113.2|113.05|113.2|113.05|113|112.95|26787
1608627200000|2020-12-22 08:53:20|113.25|113.1|113.4|113.25|113.4|113.25|113.25|113.1|27774
1608627210000|2020-12-22 08:53:30|113.35|113.2|113.35|113.15|113.35|113.25|113.35|113.15|2778
1608627220000|2020-12-22 08:53:40|113.4|113.2|113.45|113.25|113.45|113.25|113.4|113.2|15810
1608627230000|2020-12-22 08:53:50|113.4|113.2|113.2|113|113.4|113.2|113.2|113|179026
1608627240000|2020-12-22 08:54:00|113.25|112.95|113.3|113.05|113.4|113.3|113.2|112.95|146791
1608627250000|2020-12-22 08:54:10|||||||||300
1608627260000|2020-12-22 08:54:20|||||||||6124
1608627280000|2020-12-22 08:54:40|113.25|113.1|113.25|113.1|113.3|113.1|113.15|113.05|10753
1608627290000|2020-12-22 08:54:50|113.3|113.15|113.3|113.15|113.3|113.15|113.3|113.15|12921
1608627300000|2020-12-22 08:55:00|||||||||2189
1608627310000|2020-12-22 08:55:10|113.25|113.2|113.5|113.3|113.5|113.3|113.25|113.2|15406
1608627320000|2020-12-22 08:55:20|113.55|113.35|113.6|113.4|113.6|113.4|113.55|113.35|28673
1608627330000|2020-12-22 08:55:30||113.5||113.4||113.5||113.4|8343
1608627350000|2020-12-22 08:55:50|113.65|113.45|113.5|113.35|113.7|113.6|113.5|113.35|20394
1608627360000|2020-12-22 08:56:00|113.45|113.45|113.5|113.3|113.55|113.45|113.45|113.3|23325
1608627370000|2020-12-22 08:56:10|113.45|113.25|113.4|113.25|113.45|113.35|113.3|113.2|28275
1608627380000|2020-12-22 08:56:20|113.35|113.2|113.35|113.2|113.35|113.2|113.35|113.2|20953
1608627390000|2020-12-22 08:56:30|||||||||4383
1608627410000|2020-12-22 08:56:50|||||||||2268
1608627420000|2020-12-22 08:57:00|||||||||433
1608627430000|2020-12-22 08:57:10|||||||||3470
1608627460000|2020-12-22 08:57:40|||||||||8770
1608627470000|2020-12-22 08:57:50|113.3|113.15|113.25|113.1|113.3|113.15|113.25|113.1|8145
1608627480000|2020-12-22 08:58:00|||||||||2719
1608627490000|2020-12-22 08:58:10|113.3|113.15|113.3|113.15|113.3|113.15|113.25|113.15|4976
1608627500000|2020-12-22 08:58:20|113.35|113.2|113.5|113.3|113.5|113.3|113.35|113.2|10912
1608627510000|2020-12-22 08:58:30|113.45|113.25|113.35|113.15|113.45|113.25|113.35|113.15|24777
1608627520000|2020-12-22 08:58:40|||||||||4386
1608627530000|2020-12-22 08:58:50|113.3|113.1|113.05|112.9|113.3|113.1|113.05|112.9|10031
1608627540000|2020-12-22 08:59:00|113.15|112.95|113.15|112.95|113.15|112.95|113.15|112.95|5506
1608627550000|2020-12-22 08:59:10|113.1|113|113.1|113|113.1|113|113.05|112.9|3204
1608627560000|2020-12-22 08:59:20|||||||||2000
1608627580000|2020-12-22 08:59:40|113.15|113.05|113.15|112.95|113.2|113.05|113.15|112.95|11576
1608627590000|2020-12-22 08:59:50|||||||||884
1608627600000|2020-12-22 09:00:00|||||||||215
1608627610000|2020-12-22 09:00:10||113||113||113.05||113|6196
1608627630000|2020-12-22 09:00:30|113.1|112.95|113.2|112.95|113.2|112.95|113.05|112.9|14267
1608627640000|2020-12-22 09:00:40|113.15|112.9|113.1|112.9|113.15|112.95|113.1|112.9|2488
1608627650000|2020-12-22 09:00:50|113.15|112.95|113.15|112.95|113.15|113.1|113.1|112.95|2273
1608627660000|2020-12-22 09:01:00|||||||||1500
1608627670000|2020-12-22 09:01:10|||||||||1000
1608627680000|2020-12-22 09:01:20||113||113||113||113|4833
1608627690000|2020-12-22 09:01:30|113.1||113.1||113.1||113.1||183
1608627700000|2020-12-22 09:01:40|||||||||552
1608627710000|2020-12-22 09:01:50|113.15|113.05|113.15|113|113.2|113.05|113.15|113|5756
1608627720000|2020-12-22 09:02:00|113.1|113.05|113.1|113|113.1|113.05|113|112.85|77680
1608627730000|2020-12-22 09:02:10|||||||||8608
1608627740000|2020-12-22 09:02:20|||||||||10539
1608627750000|2020-12-22 09:02:30|113.05|112.95|113.05|112.9|113.05|112.95|113.05|112.9|2794
1608627760000|2020-12-22 09:02:40|||||||||875
1608627770000|2020-12-22 09:02:50|||||||||466
1608627780000|2020-12-22 09:03:00|113|112.85|113|112.85|113|112.95|113|112.85|12647
1608627800000|2020-12-22 09:03:20|112.95|112.95|113.05|112.9|113.1|112.95|112.95|112.85|13749
1608627810000|2020-12-22 09:03:30|||||||||6670
1608627830000|2020-12-22 09:03:50|113.1|112.95|113.15|113.05|113.15|113.05|113.1|112.95|7148
1608627840000|2020-12-22 09:04:00||113||113||113||113|2233
1608627850000|2020-12-22 09:04:10|113.1|112.95|113.1|112.9|113.1|112.95|113.1|112.9|796
1608627870000|2020-12-22 09:04:30|113.15|112.95|113.1|113|113.15|113|113.1|112.95|7124
1608627880000|2020-12-22 09:04:40||112.95||112.95||112.95||112.95|4244
1608627890000|2020-12-22 09:04:50|||||||||3000
1608627900000|2020-12-22 09:05:00||113||113||113||113|680
1608627910000|2020-12-22 09:05:10|||||||||6150
1608627920000|2020-12-22 09:05:20||112.95||112.9||112.95||112.9|52
1608627930000|2020-12-22 09:05:30|||||||||3711
1608627940000|2020-12-22 09:05:40|113.05||113.05||113.05||113.05||1879
1608627950000|2020-12-22 09:05:50|113|112.85|113|112.85|113|112.9|113|112.85|0
1608627970000|2020-12-22 09:06:10|||||||||6100
1608627980000|2020-12-22 09:06:20|113.05|112.9|113.1|112.95|113.1|113|113.05|112.9|29190
1608627990000|2020-12-22 09:06:30|113.05|112.9|113.1|113|113.15|113|113.05|112.9|10731
1608628000000|2020-12-22 09:06:40|113.15||113.15||113.15||113.15||71067
1608628010000|2020-12-22 09:06:50|||||||||5305
1608628020000|2020-12-22 09:07:00|113.2|113.05|113.25|113.1|113.25|113.15|113.2|113.05|41474
1608628030000|2020-12-22 09:07:10|113.2|113.05|113.2|113|113.2|113.05|113.2|113|42609
1608628050000|2020-12-22 09:07:30|113|112.95|113.2|113|113.2|113|113|112.95|62755
1608628080000|2020-12-22 09:08:00|||||||||3204
1608628090000|2020-12-22 09:08:10|||||||||11336
1608628100000|2020-12-22 09:08:20|113.25|113.05|113.2|113.1|113.3|113.15|113.2|113.05|6039
1608628110000|2020-12-22 09:08:30|113.15|113.05|113.2|113|113.25|113.2|113.1|112.95|54382
1608628120000|2020-12-22 09:08:40|113.15||113.15||113.2||113.15||0
1608628140000|2020-12-22 09:09:00|||||||||995
1608628160000|2020-12-22 09:09:20|113.2|113.05|113.25|113.1|113.25|113.1|113.2|113.05|9722
1608628170000|2020-12-22 09:09:30|||||||||31689
1608628180000|2020-12-22 09:09:40|113.3|113.15|113.65|113.5|113.7|113.5|113.3|113.15|15826
1608628190000|2020-12-22 09:09:50|113.6|113.45|113.55|113.35|113.6|113.45|113.55|113.35|522
1608628200000|2020-12-22 09:10:00|113.6||113.55||113.6||113.55||4245
1608628210000|2020-12-22 09:10:10|113.5||113.55||113.55||113.5||1702
1608628220000|2020-12-22 09:10:20||113.5||113.35||113.5||113.35|2060
1608628230000|2020-12-22 09:10:30|||||||||11593
1608628240000|2020-12-22 09:10:40||113.4||113.4||113.4||113.4|2234
1608628260000|2020-12-22 09:11:00|113.5|113.35|113.35|113.2|113.5|113.35|113.35|113.2|19508
1608628270000|2020-12-22 09:11:10|||||||||2910
1608628280000|2020-12-22 09:11:20|||||||||428
1608628290000|2020-12-22 09:11:30|113.4|113.25|113.45|113.3|113.5|113.3|113.4|113.25|9474
1608628300000|2020-12-22 09:11:40|113.5||113.5||113.5||113.45||1704
1608628310000|2020-12-22 09:11:50|||||||||9520
1608628320000|2020-12-22 09:12:00|113.45|113.4|113.45|113.3|113.5|113.4|113.45|113.3|68
1608628330000|2020-12-22 09:12:10|113.5||113.45||113.5||113.45||4301
1608628340000|2020-12-22 09:12:20|||||||||49131
1608628360000|2020-12-22 09:12:40|||||||||13124
1608628370000|2020-12-22 09:12:50|||||||||9200
1608628380000|2020-12-22 09:13:00|113.5|113.35|113.55|113.4|113.55|113.4|113.5|113.35|1626
1608628390000|2020-12-22 09:13:10|113.5|113.35|113.5|113.35|113.5|113.35|113.5|113.35|5295
1608628400000|2020-12-22 09:13:20|||||||||5433
1608628410000|2020-12-22 09:13:30||113.4||113.4||113.45||113.4|30779
1608628420000|2020-12-22 09:13:40|||||||||6213
1608628430000|2020-12-22 09:13:50|113.55|113.5|113.7|113.55|113.7|113.55|113.5|113.45|27003
1608628440000|2020-12-22 09:14:00|113.65|113.5|113.65|113.5|113.65|113.5|113.65|113.5|0
1608628450000|2020-12-22 09:14:10|113.7|113.55|113.7|113.55|113.7|113.55|113.7|113.55|35
1608628460000|2020-12-22 09:14:20|||||||||10792
1608628470000|2020-12-22 09:14:30|113.65|113.5|113.65|113.45|113.65|113.5|113.65|113.45|6515
1608628480000|2020-12-22 09:14:40||113.5||113.5||113.5||113.45|5351
1608628490000|2020-12-22 09:14:50|113.7||113.7||113.7||113.7||0
1608628510000|2020-12-22 09:15:10|||||||||462
1608628520000|2020-12-22 09:15:20|113.65||113.65||113.65||113.65||20006
1608628530000|2020-12-22 09:15:30|113.6|113.45|113.45|113.3|113.6|113.45|113.45|113.3|16988
1608628540000|2020-12-22 09:15:40|||||||||200
1608628550000|2020-12-22 09:15:50|113.4|113.25|113.35|113.2|113.4|113.25|113.35|113.2|12117
1608628560000|2020-12-22 09:16:00|113.3|113.15|113.3|113.15|113.3|113.15|113.3|113.15|1307
1608628570000|2020-12-22 09:16:10|||||||||8769
1608628590000|2020-12-22 09:16:30|||||||||17558
1608628600000|2020-12-22 09:16:40|113.25|113.1|113.25|113.1|113.3|113.1|113.25|113.1|2520
1608628620000|2020-12-22 09:17:00|113.2|113.05|113.25|113.1|113.25|113.2|113.2|113.05|6567
1608628630000|2020-12-22 09:17:10|113.2|113.05|113.2|113|113.2|113.05|113.2|113|4540
1608628640000|2020-12-22 09:17:20|113.1|113.1|113.2|113.05|113.2|113.1|113.1|113|16928
1608628650000|2020-12-22 09:17:30||113||113||113||113|6453
1608628660000|2020-12-22 09:17:40|||||||||33775
1608628680000|2020-12-22 09:18:00|113.15|112.95|113.1|112.95|113.15|112.95|113.1|112.95|9183
1608628690000|2020-12-22 09:18:10|112.9|112.9|113.1|112.95|113.15|112.95|112.9|112.85|179538
1608628700000|2020-12-22 09:18:20|113.05||113.05||113.05||113.05||609
1608628710000|2020-12-22 09:18:30|||||||||6527
1608628720000|2020-12-22 09:18:40|113|112.9|113|112.85|113|112.9|113|112.85|13208
1608628730000|2020-12-22 09:18:50|112.9|112.9|113.05|112.95|113.05|113|112.9|112.9|5286
1608628740000|2020-12-22 09:19:00|113|112.9|113|112.85|113|112.9|113|112.85|600
1608628750000|2020-12-22 09:19:10|||||||||1264
1608628780000|2020-12-22 09:19:40|113.05|112.9|113.05|112.9|113.05|113|113.05|112.9|3456
1608628790000|2020-12-22 09:19:50|||||||||2721
1608628800000|2020-12-22 09:20:00|113|113|113|112.9|113.05|113|113|112.9|9510
1608628810000|2020-12-22 09:20:10|113.05||113.05||113.05||113.05||605
1608628820000|2020-12-22 09:20:20|113|112.85|112.9|112.8|113|112.85|112.9|112.8|3534
1608628830000|2020-12-22 09:20:30|||||||||5632
1608628840000|2020-12-22 09:20:40|||||||||6416
1608628850000|2020-12-22 09:20:50|112.85|112.75|112.95|112.8|112.95|112.8|112.8|112.7|12243
1608628860000|2020-12-22 09:21:00|113|112.85|113|112.85|113|112.85|113|112.85|43722
1608628870000|2020-12-22 09:21:10|113.05|112.9|113.1|112.95|113.1|112.95|113.05|112.9|3408
1608628880000|2020-12-22 09:21:20|||||||||4393
1608628890000|2020-12-22 09:21:30|113.05|112.9|113.05|112.9|113.05|112.9|113.05|112.9|2332
1608628910000|2020-12-22 09:21:50|113.1|112.95|113.1|112.95|113.1|112.95|113.1|112.95|6070
1608628920000|2020-12-22 09:22:00|113.05||113.05||113.05||113.05||2651
1608628930000|2020-12-22 09:22:10|113.1|113|113.1|113|113.1|113.05|113.1|113|10687
1608628970000|2020-12-22 09:22:50|113.15|113.05|113.25|113.15|113.25|113.15|113.15|113.05|26763
1608628980000|2020-12-22 09:23:00|||||||||2161
1608628990000|2020-12-22 09:23:10|113.3|113.2|113.3|113.2|113.3|113.25|113.25|113.2|7204
1608629000000|2020-12-22 09:23:20|||||||||10000
1608629010000|2020-12-22 09:23:30|||||||||5123
1608629020000|2020-12-22 09:23:40|113.35|113.25|113.6|113.45|113.6|113.45|113.35|113.25|4926
1608629030000|2020-12-22 09:23:50|113.5|113.4|113.35|113.2|113.5|113.45|113.35|113.2|23897
1608629050000|2020-12-22 09:24:10|113.3|113.25|113.25|113.15|113.3|113.25|113.25|113.15|27347
1608629060000|2020-12-22 09:24:20|113.3|113.2|113.35|113.2|113.35|113.2|113.3|113.2|178
1608629090000|2020-12-22 09:24:50|||||||||7471
1608629100000|2020-12-22 09:25:00|113.3|113.15|113.15|113.05|113.3|113.15|113.1|112.9|65686
1608629110000|2020-12-22 09:25:10|113.2|113.1|113.3|113.15|113.3|113.15|113.2|113.1|4818
1608629120000|2020-12-22 09:25:20|||||||||532
1608629130000|2020-12-22 09:25:30|113.25||113.3||113.3||113.25||606
1608629140000|2020-12-22 09:25:40|||||||||1765
1608629150000|2020-12-22 09:25:50|||||||||7027
1608629160000|2020-12-22 09:26:00|113.35|113.2|113.35|113.2|113.35|113.2|113.35|113.2|342
1608629170000|2020-12-22 09:26:10|113.3|113.25|113.35|113.25|113.35|113.3|113.3|113.25|8310
1608629180000|2020-12-22 09:26:20|113.4|113.3|113.35|113.25|113.4|113.3|113.35|113.25|7972
1608629190000|2020-12-22 09:26:30|113.3|113.3|113.35|113.25|113.4|113.3|113.3|113.25|1
1608629200000|2020-12-22 09:26:40|113.3|113.2|113.2|113.05|113.3|113.2|113.2|113.05|6032
1608629210000|2020-12-22 09:26:50|||||||||11902
1608629220000|2020-12-22 09:27:00|||||||||2000
1608629230000|2020-12-22 09:27:10|113.15||113.15||113.15||113.15||972
1608629240000|2020-12-22 09:27:20|113.1|113|113.15|113|113.15|113|113.1|113|2810
1608629250000|2020-12-22 09:27:30|||||||||514
1608629260000|2020-12-22 09:27:40|||||||||2729
1608629270000|2020-12-22 09:27:50|||||||||17576
1608629280000|2020-12-22 09:28:00|||||||||4779
1608629290000|2020-12-22 09:28:10|113.2|113.05|113.15|113.05|113.2|113.15|113.15|113|7639
1608629300000|2020-12-22 09:28:20|||||||||944
1608629310000|2020-12-22 09:28:30|113.1|113|113.1|113|113.1|113|113.05|113|4266
1608629330000|2020-12-22 09:28:50|||||||||429
1608629340000|2020-12-22 09:29:00|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|738
1608629350000|2020-12-22 09:29:10|||||||||438
1608629360000|2020-12-22 09:29:20|113.2|113.15|113.2|113.05|113.2|113.15|113.2|113.05|5930
1608629370000|2020-12-22 09:29:30|113.15||113.15||113.15||113.15||44
1608629400000|2020-12-22 09:30:00|||||||||4386
1608629410000|2020-12-22 09:30:10|||||||||562
1608629420000|2020-12-22 09:30:20|||||||||3006
1608629430000|2020-12-22 09:30:30|113.1|113|113.05|112.95|113.1|113|113.05|112.9|7611
1608629440000|2020-12-22 09:30:40|113|113|113|112.95|113.05|113|113|112.9|3436
1608629460000|2020-12-22 09:31:00|113.05|113|113.25|113.1|113.25|113.15|113.05|113|13348
1608629490000|2020-12-22 09:31:30|||||||||1389
1608629540000|2020-12-22 09:32:20|||||||||4532
1608629560000|2020-12-22 09:32:40|113.2|113.05|113.05|112.95|113.2|113.05|113|112.9|6737
1608629590000|2020-12-22 09:33:10|112.95|112.9|113|112.9|113|112.9|112.95|112.9|6729
1608629610000|2020-12-22 09:33:30|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|33692
1608629620000|2020-12-22 09:33:40|112.85|112.85|112.95|112.8|112.95|112.85|112.85|112.8|746
1608629640000|2020-12-22 09:34:00|||||||||731
1608629660000|2020-12-22 09:34:20|112.9|112.75|112.75|112.6|112.9|112.75|112.7|112.6|9282
1608629670000|2020-12-22 09:34:30|112.7|112.65|112.6|112.5|112.7|112.7|112.6|112.5|14884
1608629680000|2020-12-22 09:34:40|112.55||112.55||112.55||112.55||1552
1608629690000|2020-12-22 09:34:50|||||||||466
1608629700000|2020-12-22 09:35:00|||||||||14220
1608629710000|2020-12-22 09:35:10|112.6||112.6||112.6||112.6||1375
1608629720000|2020-12-22 09:35:20|112.65|112.55|112.7|112.55|112.7|112.65|112.65|112.55|9574
1608629740000|2020-12-22 09:35:40|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|19659
1608629760000|2020-12-22 09:36:00|112.7|112.6|112.8|112.65|112.8|112.65|112.7|112.6|4162
1608629770000|2020-12-22 09:36:10|112.85|112.7|113.15|112.95|113.15|112.95|112.85|112.7|13632
1608629780000|2020-12-22 09:36:20|||||||||400
1608629790000|2020-12-22 09:36:30|113.1|113|113|112.85|113.1|113|112.9|112.85|11828
1608629800000|2020-12-22 09:36:40|112.95|112.8|112.95|112.8|113|112.85|112.95|112.8|585
1608629810000|2020-12-22 09:36:50|||||||||959
1608629820000|2020-12-22 09:37:00|112.9|112.75|112.9|112.75|112.9|112.75|112.9|112.75|5296
1608629830000|2020-12-22 09:37:10|||||||||100987
1608629840000|2020-12-22 09:37:20|112.95||112.95||112.95||112.9||1319
1608629870000|2020-12-22 09:37:50|||||||||9000
1608629880000|2020-12-22 09:38:00|||||||||4394
1608629890000|2020-12-22 09:38:10|||||||||4192
1608629910000|2020-12-22 09:38:30|113|112.8|113.05|112.95|113.05|112.95|112.95|112.8|18157
1608629920000|2020-12-22 09:38:40|113|112.9|113|112.85|113|112.9|112.95|112.8|6115
1608629930000|2020-12-22 09:38:50|||||||||90
1608629940000|2020-12-22 09:39:00|113.05||113.05||113.05||113.05||9178
1608629950000|2020-12-22 09:39:10|113||113||113||113||1406
1608629960000|2020-12-22 09:39:20|||||||||1757
1608629970000|2020-12-22 09:39:30|113.05||113||113.05||113||176
1608629980000|2020-12-22 09:39:40||112.9||112.95||112.95||112.9|34
1608630000000|2020-12-22 09:40:00|113.05|113|113.15|112.95|113.15|113.05|113|112.95|15343
1608630010000|2020-12-22 09:40:10||113||113.05||113.05||113|3541
1608630020000|2020-12-22 09:40:20|113.1|113|113.1|112.95|113.15|113.1|113.1|112.95|2985
1608630040000|2020-12-22 09:40:40|113.15|113|113.15|113.05|113.15|113.05|113.15|113|9247
1608630060000|2020-12-22 09:41:00|||||||||8790
1608630070000|2020-12-22 09:41:10|113.2||113.15||113.2||113.15||2641
1608630090000|2020-12-22 09:41:30|113.1|113|113.1|113|113.1|113|113.1|113|1
1608630120000|2020-12-22 09:42:00|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|498
1608630130000|2020-12-22 09:42:10|112.95|112.9|112.9|112.8|112.95|112.9|112.9|112.8|5479
1608630150000|2020-12-22 09:42:30|||||||||65
1608630160000|2020-12-22 09:42:40|||||||||8495
1608630180000|2020-12-22 09:43:00|112.85||112.85||112.85||112.85||781
1608630190000|2020-12-22 09:43:10|112.9|112.85|112.9|112.8|112.95|112.85|112.9|112.8|11239
1608630210000|2020-12-22 09:43:30|||||||||4830
1608630230000|2020-12-22 09:43:50||112.75||112.75||112.75||112.75|1704
1608630240000|2020-12-22 09:44:00|||||||||7950
1608630250000|2020-12-22 09:44:10|112.85|112.7|112.7|112.55|112.85|112.7|112.7|112.55|47438
1608630270000|2020-12-22 09:44:30|112.75|112.6|112.7|112.6|112.75|112.7|112.7|112.6|4082
1608630280000|2020-12-22 09:44:40|112.65|112.65|112.7|112.55|112.7|112.65|112.65|112.5|18467
1608630290000|2020-12-22 09:44:50|112.65|112.6|112.65|112.55|112.7|112.65|112.65|112.55|6432
1608630300000|2020-12-22 09:45:00|||||||||5
1608630310000|2020-12-22 09:45:10|||||||||2000
1608630320000|2020-12-22 09:45:20|112.6|112.5|112.5|112.4|112.65|112.5|112.45|112.4|23590
1608630330000|2020-12-22 09:45:30|112.45||112.45||112.45||112.45||12513
1608630340000|2020-12-22 09:45:40|||||||||1
1608630350000|2020-12-22 09:45:50|112.35|112.35|112.35|112.2|112.4|112.35|112.3|112.2|12692
1608630360000|2020-12-22 09:46:00|112.4|112.3|112.45|112.3|112.45|112.35|112.35|112.2|13118
1608630370000|2020-12-22 09:46:10|112.4||112.45||112.45||112.4||0
1608630380000|2020-12-22 09:46:20|112.5|112.35|112.45|112.3|112.5|112.45|112.45|112.3|30720
1608630400000|2020-12-22 09:46:40|112.5|112.35|112.6|112.5|112.65|112.5|112.5|112.35|111587
1608630420000|2020-12-22 09:47:00|112.55|112.45|112.6|112.5|112.6|112.5|112.55|112.45|0
1608630440000|2020-12-22 09:47:20|112.55|112.45|112.55|112.4|112.55|112.45|112.55|112.4|2011
1608630460000|2020-12-22 09:47:40|||||||||8832
1608630470000|2020-12-22 09:47:50|||||||||9673
1608630480000|2020-12-22 09:48:00|112.5|112.35|112.45|112.3|112.5|112.35|112.45|112.3|2752
1608630490000|2020-12-22 09:48:10|112.5||112.5||112.5||112.5||3
1608630500000|2020-12-22 09:48:20|112.45|112.25|112.45|112.3|112.45|112.3|112.45|112.25|3855
1608630510000|2020-12-22 09:48:30|||||||||2150
1608630520000|2020-12-22 09:48:40|112.5||112.5||112.5||112.5||1192
1608630550000|2020-12-22 09:49:10|112.55|112.35|112.65|112.5|112.8|112.65|112.55|112.35|19682
1608630610000|2020-12-22 09:50:10|||||||||16
1608630620000|2020-12-22 09:50:20|112.6|112.45|112.55|112.4|112.6|112.55|112.55|112.4|11346
1608630660000|2020-12-22 09:51:00|112.5|112.35|112.55|112.4|112.6|112.5|112.45|112.3|7282
1608630680000|2020-12-22 09:51:20|112.6|112.45|112.6|112.45|112.65|112.55|112.6|112.45|4841
1608630720000|2020-12-22 09:52:00|112.55|112.4|112.55|112.4|112.55|112.4|112.5|112.4|1397
1608630740000|2020-12-22 09:52:20|||||||||3112
1608630770000|2020-12-22 09:52:50|||||||||309
1608630790000|2020-12-22 09:53:10|||||||||281
1608630810000|2020-12-22 09:53:30|112.5|112.35|112.45|112.3|112.5|112.35|112.45|112.3|3892
1608630830000|2020-12-22 09:53:50|||||||||2699
1608630840000|2020-12-22 09:54:00|112.4|112.25|112.3|112.15|112.4|112.25|112.25|112.15|5835
1608630850000|2020-12-22 09:54:10|112.35|112.2|112.35|112.2|112.35|112.2|112.35|112.2|4394
1608630870000|2020-12-22 09:54:30|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|14115
1608630890000|2020-12-22 09:54:50|||||||||26820
1608630920000|2020-12-22 09:55:20|||||||||309
1608630940000|2020-12-22 09:55:40|112.4||112.4||112.4||112.4||521
1608630950000|2020-12-22 09:55:50|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|6674
1608630980000|2020-12-22 09:56:20|||||||||1457
1608630990000|2020-12-22 09:56:30|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|6201
1608631000000|2020-12-22 09:56:40|||||||||1762
1608631010000|2020-12-22 09:56:50||112.35||112.35||112.35||112.35|2800
1608631020000|2020-12-22 09:57:00|112.45|112.4|112.4|112.3|112.45|112.4|112.35|112.3|8554
1608631040000|2020-12-22 09:57:20|112.45|112.35|112.45|112.35|112.45|112.4|112.45|112.35|2984
1608631050000|2020-12-22 09:57:30|||||||||4417
1608631060000|2020-12-22 09:57:40|||||||||36753
1608631070000|2020-12-22 09:57:50|112.4|112.3|112.35|112.2|112.4|112.3|112.3|112.2|5681
1608631090000|2020-12-22 09:58:10|112.3|112.15|112.3|112.15|112.3|112.15|112.3|112.15|8244
1608631110000|2020-12-22 09:58:30|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|1982
1608631150000|2020-12-22 09:59:10|112.2|112.1|112.15|112.1|112.2|112.15|112.15|112.1|9430
1608631160000|2020-12-22 09:59:20|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.1|6223
1608631170000|2020-12-22 09:59:30|112.2|112.1|112.2|112.05|112.2|112.15|112.05|112|32169
1608631180000|2020-12-22 09:59:40|112.15|112|112|111.9|112.15|112|111.95|111.9|9750
1608631190000|2020-12-22 09:59:50|111.95|111.85|111.85|111.7|111.95|111.85|111.85|111.7|5608
1608631200000|2020-12-22 10:00:00|111.9|111.75|111.9|111.75|111.9|111.75|111.85|111.75|5679
1608631210000|2020-12-22 10:00:10|111.95|111.8|111.9|111.75|111.95|111.9|111.85|111.75|12662
1608631220000|2020-12-22 10:00:20|111.85|111.7|111.85|111.75|111.85|111.75|111.75|111.7|12968
1608631230000|2020-12-22 10:00:30|111.9|111.8|111.95|111.9|111.95|111.9|111.9|111.8|6999
1608631240000|2020-12-22 10:00:40|||||||||5096
1608631250000|2020-12-22 10:00:50|112|111.95|111.95|111.9|112|111.95|111.95|111.85|12178
1608631260000|2020-12-22 10:01:00|||||||||600
1608631280000|2020-12-22 10:01:20|111.9|111.85|111.85|111.75|111.95|111.9|111.85|111.75|10911
1608631290000|2020-12-22 10:01:30|111.9|111.7|111.85|111.75|111.9|111.75|111.85|111.7|1705
1608631300000|2020-12-22 10:01:40|111.8|111.7|111.8|111.7|111.8|111.7|111.8|111.7|2184
1608631310000|2020-12-22 10:01:50|111.85|111.8|111.85|111.75|111.9|111.8|111.85|111.75|5185
1608631320000|2020-12-22 10:02:00|111.8|111.7|111.75|111.6|111.85|111.8|111.6|111.5|30674
1608631330000|2020-12-22 10:02:10|111.7|111.55|111.65|111.5|111.7|111.55|111.65|111.5|0
1608631340000|2020-12-22 10:02:20|||||||||7543
1608631350000|2020-12-22 10:02:30|111.6|111.45|111.55|111.4|111.6|111.5|111.5|111.4|7298
1608631360000|2020-12-22 10:02:40|||||||||9105
1608631390000|2020-12-22 10:03:10|||||||||167
1608631400000|2020-12-22 10:03:20|||||||||2086
1608631410000|2020-12-22 10:03:30|111.5|111.35|111.45|111.3|111.5|111.35|111.45|111.3|9898
1608631420000|2020-12-22 10:03:40|111.5|111.35|111.55|111.35|111.55|111.45|111.45|111.35|9515
1608631430000|2020-12-22 10:03:50|111.45|111.3|111.55|111.45|111.85|111.6|111.45|111.3|104788
1608631440000|2020-12-22 10:04:00|111.6|111.4|111.55|111.4|111.6|111.45|111.55|111.4|3532
1608631450000|2020-12-22 10:04:10|111.6|111.45|111.65|111.5|111.65|111.5|111.6|111.45|6294
1608631460000|2020-12-22 10:04:20|111.55|111.45|111.65|111.5|111.65|111.5|111.55|111.45|50
1608631470000|2020-12-22 10:04:30|111.7|111.55|111.65|111.55|111.7|111.65|111.65|111.55|6997
1608631480000|2020-12-22 10:04:40||111.5||111.5||111.5||111.5|176
1608631490000|2020-12-22 10:04:50|111.7|111.55|111.8|111.65|111.8|111.7|111.7|111.55|6494
1608631500000|2020-12-22 10:05:00|111.75|111.6|111.8|111.65|111.8|111.65|111.75|111.6|2000
1608631510000|2020-12-22 10:05:10|||||||||350
1608631520000|2020-12-22 10:05:20|111.85|111.7|111.85|111.7|111.9|111.7|111.85|111.7|1538
1608631540000|2020-12-22 10:05:40|111.9||111.9||111.9||111.9||82
1608631550000|2020-12-22 10:05:50|111.85||111.85||111.85||111.85||122
1608631560000|2020-12-22 10:06:00|111.9|111.75|111.95|111.8|111.95|111.8|111.9|111.75|15580
1608631580000|2020-12-22 10:06:20|112|111.85|111.95|111.8|112|111.9|111.95|111.8|6426
1608631590000|2020-12-22 10:06:30|112|111.85|111.95|111.85|112|111.85|111.95|111.85|3945
1608631610000|2020-12-22 10:06:50|||||||||28884
1608631630000|2020-12-22 10:07:10|112||112||112||112||9919
1608631640000|2020-12-22 10:07:20|111.95||111.95||111.95||111.95||4732
1608631670000|2020-12-22 10:07:50|111.9|111.8|111.85|111.7|111.9|111.8|111.8|111.65|13160
1608631680000|2020-12-22 10:08:00|||||||||2235
1608631700000|2020-12-22 10:08:20|||||||||2054
1608631720000|2020-12-22 10:08:40|111.9|111.75|111.95|111.85|111.95|111.85|111.85|111.75|10135
1608631750000|2020-12-22 10:09:10|||||||||8390
1608631780000|2020-12-22 10:09:40|111.9|111.8|111.85|111.7|111.9|111.8|111.85|111.7|3995
1608631790000|2020-12-22 10:09:50|111.8|111.65|111.8|111.65|111.85|111.7|111.75|111.65|5256
1608631810000|2020-12-22 10:10:10|111.85|111.7|111.85|111.7|111.85|111.8|111.85|111.7|970
1608631820000|2020-12-22 10:10:20|||||||||4471
1608631830000|2020-12-22 10:10:30|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|5677
1608631860000|2020-12-22 10:11:00|111.85|111.75|111.7|111.55|111.85|111.75|111.65|111.55|8247
1608631870000|2020-12-22 10:11:10|111.65|111.65|111.8|111.65|111.8|111.7|111.65|111.65|11079
1608631880000|2020-12-22 10:11:20|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|0
1608631890000|2020-12-22 10:11:30|||||||||9520
1608631920000|2020-12-22 10:12:00|||||||||100
1608631940000|2020-12-22 10:12:20|111.8|111.65|111.85|111.7|111.85|111.7|111.8|111.65|3003
1608631950000|2020-12-22 10:12:30|||||||||2392
1608631960000|2020-12-22 10:12:40|111.9|111.75|111.9|111.75|111.95|111.8|111.9|111.75|1338
1608631970000|2020-12-22 10:12:50|111.95|111.8|111.9|111.75|111.95|111.85|111.9|111.75|2990
1608632000000|2020-12-22 10:13:20|111.85||111.85||111.85||111.85||20
1608632010000|2020-12-22 10:13:30||111.7||111.75||111.75||111.7|1984
1608632020000|2020-12-22 10:13:40|||||||||2000
1608632030000|2020-12-22 10:13:50|111.9|111.8|111.95|111.8|111.95|111.8|111.9|111.8|4488
1608632060000|2020-12-22 10:14:20|||||||||12312
1608632080000|2020-12-22 10:14:40|||||||||3946
1608632100000|2020-12-22 10:15:00|111.9||111.9||111.9||111.9||796
1608632120000|2020-12-22 10:15:20|111.85|111.75|111.8|111.65|111.85|111.75|111.75|111.65|2074
1608632150000|2020-12-22 10:15:50|111.85|111.7|111.8|111.7|111.85|111.8|111.8|111.7|3394
1608632170000|2020-12-22 10:16:10|111.75|111.65|111.65|111.5|111.8|111.65|111.65|111.5|5015
1608632180000|2020-12-22 10:16:20|111.6||111.6||111.6||111.6||0
1608632210000|2020-12-22 10:16:50||111.45||111.45||111.45||111.45|9952
1608632220000|2020-12-22 10:17:00|||||||||500
1608632280000|2020-12-22 10:18:00|111.65|111.5|111.65|111.55|111.75|111.6|111.65|111.5|20318
1608632300000|2020-12-22 10:18:20|||||||||1164
1608632310000|2020-12-22 10:18:30|111.6|111.5|111.55|111.45|111.6|111.5|111.55|111.45|5947
1608632320000|2020-12-22 10:18:40|||||||||15900
1608632350000|2020-12-22 10:19:10|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|508
1608632360000|2020-12-22 10:19:20|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|15
1608632370000|2020-12-22 10:19:30|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|0
1608632380000|2020-12-22 10:19:40|||||||||3562
1608632390000|2020-12-22 10:19:50|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|2071
1608632400000|2020-12-22 10:20:00|111.4||111.4||111.4||111.4||0
1608632410000|2020-12-22 10:20:10|111.35|111.35|111.5|111.4|111.5|111.4|111.35|111.25|5954
1608632420000|2020-12-22 10:20:20|111.45|111.35|111.5|111.35|111.5|111.35|111.45|111.35|347
1608632430000|2020-12-22 10:20:30|||||||||9
1608632440000|2020-12-22 10:20:40|||||||||22172
1608632450000|2020-12-22 10:20:50|111.45|111.3|111.3|111.15|111.45|111.3|111.25|111.15|111811
1608632460000|2020-12-22 10:21:00|111.25|111.2|111.4|111.25|111.4|111.25|111.25|111.2|14174
1608632470000|2020-12-22 10:21:10|111.35|111.2|111.35|111.25|111.35|111.25|111.35|111.2|700
1608632480000|2020-12-22 10:21:20|111.3|111.2|111.3|111.15|111.3|111.2|111.3|111.15|4617
1608632500000|2020-12-22 10:21:40|||||||||23482
1608632510000|2020-12-22 10:21:50|||||||||17973
1608632520000|2020-12-22 10:22:00|111.35|111.2|111.35|111.2|111.4|111.3|111.35|111.2|3913
1608632530000|2020-12-22 10:22:10|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|12863
1608632540000|2020-12-22 10:22:20|||||||||894
1608632550000|2020-12-22 10:22:30|111.35|111.2|111.4|111.3|111.4|111.3|111.35|111.2|3192
1608632560000|2020-12-22 10:22:40|111.45|111.25|111.4|111.25|111.45|111.35|111.4|111.25|3799
1608632570000|2020-12-22 10:22:50|||||||||38734
1608632580000|2020-12-22 10:23:00|111.45|111.3|111.45|111.3|111.45|111.3|111.45|111.3|1045
1608632600000|2020-12-22 10:23:20|111.4|111.35|111.4|111.3|111.4|111.35|111.4|111.3|24170
1608632610000|2020-12-22 10:23:30|111.45|111.35|111.5|111.35|111.5|111.4|111.45|111.35|5788
1608632620000|2020-12-22 10:23:40||111.4||111.4||111.4||111.4|137
1608632630000|2020-12-22 10:23:50|||||||||2812
1608632640000|2020-12-22 10:24:00|111.55||111.55||111.55||111.55||3061
1608632650000|2020-12-22 10:24:10|111.6|111.45|111.6|111.5|111.6|111.55|111.6|111.45|1938
1608632660000|2020-12-22 10:24:20||111.55||111.55||111.55||111.55|2793
1608632670000|2020-12-22 10:24:30|111.55|111.5|111.55|111.4|111.6|111.5|111.55|111.4|9499
1608632690000|2020-12-22 10:24:50|||||||||1307
1608632720000|2020-12-22 10:25:20|111.6|111.45|111.6|111.45|111.6|111.45|111.6|111.45|672
1608632740000|2020-12-22 10:25:40|111.55||111.55||111.55||111.55||341
1608632750000|2020-12-22 10:25:50|111.6|111.5|111.65|111.5|111.7|111.55|111.55|111.5|7646
1608632760000|2020-12-22 10:26:00||111.55||111.5||111.55||111.5|1343
1608632800000|2020-12-22 10:26:40|111.6|111.45|111.6|111.5|111.65|111.5|111.6|111.45|20
1608632810000|2020-12-22 10:26:50||111.45||111.45||111.45||111.45|0
1608632830000|2020-12-22 10:27:10||111.5||111.5||111.5||111.5|1070
1608632840000|2020-12-22 10:27:20|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|5199
1608632850000|2020-12-22 10:27:30|||||||||18723
1608632880000|2020-12-22 10:28:00|111.6|111.45|111.6|111.5|111.6|111.5|111.6|111.45|978
1608632890000|2020-12-22 10:28:10||111.45||111.5||111.5||111.45|0
1608632900000|2020-12-22 10:28:20||111.55||111.55||111.55||111.55|879
1608632920000|2020-12-22 10:28:40|111.55|111.5|111.55|111.5|111.55|111.5|111.55|111.5|215
1608632950000|2020-12-22 10:29:10||111.45||111.45||111.45||111.45|9177
1608632970000|2020-12-22 10:29:30||111.5||111.5||111.5||111.5|0
1608632980000|2020-12-22 10:29:40|111.5|111.45|111.5|111.35|111.5|111.45|111.45|111.35|4918
1608632990000|2020-12-22 10:29:50|111.55|111.4|111.55|111.4|111.55|111.5|111.55|111.4|4055
1608633000000|2020-12-22 10:30:00|111.5||111.55||111.55||111.5||4295
1608633010000|2020-12-22 10:30:10||111.45||111.4||111.45||111.4|1651
1608633020000|2020-12-22 10:30:20||111.45||111.4||111.45||111.4|4449
1608633030000|2020-12-22 10:30:30||111.45||111.45||111.45||111.4|45934
1608633040000|2020-12-22 10:30:40|111.6|111.5|111.65|111.5|111.7|111.55|111.6|111.5|5837
1608633060000|2020-12-22 10:31:00|111.6||111.6||111.6||111.6||7
1608633070000|2020-12-22 10:31:10|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|13371
1608633080000|2020-12-22 10:31:20|111.55||111.55||111.55||111.55||972
1608633090000|2020-12-22 10:31:30|111.5|111.45|111.55|111.4|111.55|111.45|111.5|111.4|1668
1608633100000|2020-12-22 10:31:40|111.5|111.35|111.45|111.35|111.5|111.35|111.45|111.3|2575
1608633150000|2020-12-22 10:32:30|||||||||4706
1608633170000|2020-12-22 10:32:50|111.4|111.3|111.35|111.2|111.4|111.3|111.3|111.2|4472
1608633180000|2020-12-22 10:33:00|||||||||658
1608633190000|2020-12-22 10:33:10|111.4|111.25|111.45|111.4|111.45|111.4|111.35|111.25|8758
1608633200000|2020-12-22 10:33:20|111.5|111.45|111.45|111.4|111.55|111.45|111.45|111.4|3406
1608633210000|2020-12-22 10:33:30||111.35||111.4||111.4||111.35|0
1608633220000|2020-12-22 10:33:40|||||||||2000
1608633230000|2020-12-22 10:33:50|||||||||7521
1608633240000|2020-12-22 10:34:00|111.4|111.35|111.45|111.3|111.45|111.35|111.4|111.3|6129
1608633270000|2020-12-22 10:34:30||111.35||111.35||111.4||111.35|13
1608633280000|2020-12-22 10:34:40|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|1806
1608633290000|2020-12-22 10:34:50|111.45|111.35|111.45|111.35|111.45|111.4|111.45|111.3|26043
1608633310000|2020-12-22 10:35:10|111.5|111.4|111.45|111.35|111.5|111.45|111.45|111.35|8740
1608633330000|2020-12-22 10:35:30|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.35|2252
1608633340000|2020-12-22 10:35:40|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.35|5
1608633360000|2020-12-22 10:36:00|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|1211
1608633370000|2020-12-22 10:36:10|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|14
1608633380000|2020-12-22 10:36:20|111.45|111.35|111.45|111.3|111.45|111.4|111.4|111.3|5842
1608633410000|2020-12-22 10:36:50|||||||||2000
1608633420000|2020-12-22 10:37:00|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|135
1608633430000|2020-12-22 10:37:10|111.35|111.2|111.3|111.2|111.35|111.25|111.3|111.15|8
1608633450000|2020-12-22 10:37:30|111.25|111.15|111.25|111.15|111.25|111.15|111.25|111.15|82
1608633460000|2020-12-22 10:37:40|||||||||3000
1608633480000|2020-12-22 10:38:00|111.2|111.2|111.2|111.1|111.2|111.2|111.2|111.1|12265
1608633490000|2020-12-22 10:38:10|111.15||111.15||111.2||111.15||0
1608633500000|2020-12-22 10:38:20|111.1|111.05|111.15|111.05|111.15|111.05|111.1|111|14264
1608633510000|2020-12-22 10:38:30|111.1|111|111.1|111|111.1|111|111.1|111|9309
1608633530000|2020-12-22 10:38:50|111.05|110.95|111|110.85|111.05|110.95|111|110.85|24469
1608633540000|2020-12-22 10:39:00|111.05|110.9|111.1|110.95|111.1|110.95|111.05|110.9|2601
1608633550000|2020-12-22 10:39:10||111||111||111||111|18
1608633560000|2020-12-22 10:39:20|111.05|110.95|111.1|111.05|111.1|111.05|111.05|110.95|7841
1608633570000|2020-12-22 10:39:30|111.15|111.1|111.1|111.05|111.15|111.1|111.1|111.05|19590
1608633580000|2020-12-22 10:39:40|111.15|111.1|111.3|111.15|111.3|111.2|111.15|111.1|10235
1608633600000|2020-12-22 10:40:00||111.2||111.2||111.25||111.15|4105
1608633610000|2020-12-22 10:40:10|||||||||1780
1608633630000|2020-12-22 10:40:30||111.25||111.25||111.25||111.2|4458
1608633640000|2020-12-22 10:40:40|111.35|111.3|111.45|111.3|111.45|111.4|111.35|111.3|24532
1608633650000|2020-12-22 10:40:50|111.5|111.35|111.45|111.35|111.5|111.35|111.45|111.35|182
1608633660000|2020-12-22 10:41:00|111.5|111.4|111.4|111.35|111.5|111.4|111.4|111.3|24531
1608633670000|2020-12-22 10:41:10|111.45|111.4|111.5|111.45|111.5|111.45|111.45|111.4|13658
1608633690000|2020-12-22 10:41:30|111.55|111.5|111.55|111.45|111.55|111.5|111.55|111.45|29132
1608633700000|2020-12-22 10:41:40|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.3|4049
1608633710000|2020-12-22 10:41:50|111.5|111.4|111.5|111.4|111.5|111.45|111.5|111.35|2502
1608633720000|2020-12-22 10:42:00|||||||||9800
1608633750000|2020-12-22 10:42:30||111.45||111.45||111.45||111.45|105
1608633760000|2020-12-22 10:42:40|111.55|111.5|111.6|111.5|111.6|111.55|111.55|111.45|11997
1608633780000|2020-12-22 10:43:00||111.55||111.5||111.55||111.5|2052
1608633790000|2020-12-22 10:43:10||111.55||111.5||111.55||111.5|1100
1608633810000|2020-12-22 10:43:30|111.65|111.6|111.6|111.5|111.65|111.6|111.6|111.5|19310
1608633820000|2020-12-22 10:43:40|||||||||6698
1608633830000|2020-12-22 10:43:50|||||||||17
1608633840000|2020-12-22 10:44:00|111.65|111.55|111.65|111.55|111.65|111.55|111.65|111.55|3778
1608633860000|2020-12-22 10:44:20|111.6|111.5|111.6|111.45|111.6|111.5|111.6|111.45|225
1608633910000|2020-12-22 10:45:10|||||||||2356
1608633930000|2020-12-22 10:45:30|||||||||2750
1608633940000|2020-12-22 10:45:40|||||||||10931
1608633950000|2020-12-22 10:45:50|||||||||256
1608633970000|2020-12-22 10:46:10|||||||||164
1608633980000|2020-12-22 10:46:20|||||||||1332
1608633990000|2020-12-22 10:46:30|111.55||111.55||111.55||111.55||1115
1608634010000|2020-12-22 10:46:50|111.5|111.5|111.5|111.4|111.5|111.5|111.5|111.4|117
1608634020000|2020-12-22 10:47:00|||||||||3568
1608634030000|2020-12-22 10:47:10|111.45|111.35|111.4|111.3|111.5|111.35|111.35|111.3|10034
1608634040000|2020-12-22 10:47:20|111.35|111.25|111.2|111.1|111.35|111.25|111.2|111.05|4286
1608634050000|2020-12-22 10:47:30|111.15|111.05|111.1|111|111.15|111.05|111.1|111|3
1608634060000|2020-12-22 10:47:40|||||||||890
1608634070000|2020-12-22 10:47:50|||||||||4335
1608634080000|2020-12-22 10:48:00|111.05||111.05||111.1||111.05||52
1608634090000|2020-12-22 10:48:10|111.1|111.05|111|110.9|111.1|111.05|111|110.85|10553
1608634100000|2020-12-22 10:48:20|110.95|110.85|110.95|110.85|110.95|110.85|110.95|110.8|2
1608634110000|2020-12-22 10:48:30|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.75|7682
1608634120000|2020-12-22 10:48:40||110.75||110.75||110.8||110.75|0
1608634130000|2020-12-22 10:48:50|||||||||3880
1608634140000|2020-12-22 10:49:00|||||||||10890
1608634150000|2020-12-22 10:49:10||110.8||110.8||110.8||110.8|3737
1608634160000|2020-12-22 10:49:20|110.8|110.75|110.8|110.75|110.9|110.75|110.8|110.75|1875
1608634180000|2020-12-22 10:49:40|110.85|110.7|110.9|110.75|110.9|110.75|110.85|110.7|2035
1608634190000|2020-12-22 10:49:50|110.85|110.8|111.25|111.15|111.3|111.15|110.85|110.8|16931
1608634200000|2020-12-22 10:50:00|111.2|111.1|111.3|111.2|111.35|111.2|111.15|111.05|9359
1608634210000|2020-12-22 10:50:10|111.25|111.15|111.05|110.95|111.25|111.15|111.05|110.95|23633
1608634220000|2020-12-22 10:50:20|111.1|110.9|110.9|110.75|111.1|110.9|110.9|110.75|6668
1608634240000|2020-12-22 10:50:40||110.7||110.7||110.7||110.7|87
1608634250000|2020-12-22 10:50:50||110.75||110.75||110.75||110.75|0
1608634290000|2020-12-22 10:51:30|||||||||953
1608634300000|2020-12-22 10:51:40|||||||||1462
1608634340000|2020-12-22 10:52:20|110.95|110.8|110.95|110.85|110.95|110.9|110.85|110.8|22872
1608634350000|2020-12-22 10:52:30|111||111||111||111||5540
1608634370000|2020-12-22 10:52:50|||||||||1788
1608634380000|2020-12-22 10:53:00|||||||||60000
1608634390000|2020-12-22 10:53:10|||||||||991
1608634410000|2020-12-22 10:53:30|110.95|110.8|110.9|110.8|110.95|110.8|110.9|110.8|4034
1608634420000|2020-12-22 10:53:40||110.75||110.75||110.75||110.75|0
1608634430000|2020-12-22 10:53:50|110.85|110.7|110.65|110.55|110.85|110.7|110.65|110.55|8135
1608634440000|2020-12-22 10:54:00|||||||||3000
1608634450000|2020-12-22 10:54:10|||||||||26284
1608634460000|2020-12-22 10:54:20|110.7|110.6|110.75|110.65|110.9|110.75|110.65|110.6|24648
1608634470000|2020-12-22 10:54:30|110.7||110.7||110.7||110.7||45
1608634480000|2020-12-22 10:54:40|||||||||1169
1608634500000|2020-12-22 10:55:00|110.65|110.6|110.5|110.4|110.65|110.6|110.5|110.4|32603
1608634510000|2020-12-22 10:55:10|110.55|110.45|110.65|110.5|110.65|110.5|110.55|110.45|3079
1608634530000|2020-12-22 10:55:30|||||||||1339
1608634540000|2020-12-22 10:55:40|110.6|110.55|110.65|110.45|110.65|110.55|110.55|110.45|6084
1608634570000|2020-12-22 10:56:10|||||||||2349
1608634590000|2020-12-22 10:56:30|110.7|110.5|110.7|110.6|110.75|110.6|110.7|110.5|3547
1608634600000|2020-12-22 10:56:40|||||||||4490
1608634610000|2020-12-22 10:56:50|110.65|110.65|110.7|110.6|110.7|110.65|110.65|110.6|2000
1608634620000|2020-12-22 10:57:00|110.65||110.65||110.65||110.65||4162
1608634640000|2020-12-22 10:57:20|110.6|110.55|110.65|110.5|110.65|110.55|110.55|110.5|4401
1608634660000|2020-12-22 10:57:40|||||||||3142
1608634670000|2020-12-22 10:57:50|110.6||110.6||110.6||110.6||191
1608634710000|2020-12-22 10:58:30|110.65|110.55|110.7|110.6|110.7|110.6|110.65|110.55|4441
1608634720000|2020-12-22 10:58:40|110.75|110.65|110.8|110.75|110.8|110.75|110.75|110.65|3165
1608634730000|2020-12-22 10:58:50|110.85||110.8||110.85||110.8||1636
1608634740000|2020-12-22 10:59:00|110.75|110.7|110.7|110.55|110.75|110.7|110.7|110.55|2177
1608634750000|2020-12-22 10:59:10||110.6||110.6||110.6||110.6|1
1608634760000|2020-12-22 10:59:20|110.75|110.65|110.8|110.65|110.8|110.65|110.7|110.65|3389
1608634770000|2020-12-22 10:59:30|||||||||10000
1608634780000|2020-12-22 10:59:40|110.85|110.7|110.8|110.7|110.85|110.7|110.8|110.7|2000
1608634790000|2020-12-22 10:59:50||110.65||110.7||110.7||110.65|20
1608634800000|2020-12-22 11:00:00|||||||||902
1608634810000|2020-12-22 11:00:10||110.65||110.65||110.65||110.65|16025
1608634820000|2020-12-22 11:00:20|||||||||6729
1608634830000|2020-12-22 11:00:30||110.7||110.65||110.7||110.65|33
1608634850000|2020-12-22 11:00:50||110.7||110.7||110.7||110.7|62
1608634870000|2020-12-22 11:01:10|110.75|110.75|110.8|110.7|110.8|110.75|110.75|110.7|2338
1608634880000|2020-12-22 11:01:20|||||||||400
1608634890000|2020-12-22 11:01:30|110.85|110.75|111|110.85|111|110.95|110.85|110.7|14637
1608634910000|2020-12-22 11:01:50|111.05|110.9|111.15|111.05|111.15|111.1|111.05|110.9|53040
1608634920000|2020-12-22 11:02:00|111.2|111.1|111.2|111.05|111.25|111.15|111.2|111.05|3734
1608634940000|2020-12-22 11:02:20|111.25|111.1|111.3|111.15|111.3|111.2|111.25|111.1|2196
1608634950000|2020-12-22 11:02:30|111.35|111.2|111.35|111.15|111.35|111.25|111.35|111.15|0
1608634960000|2020-12-22 11:02:40|111.3|111.2|111.35|111.15|111.35|111.2|111.3|111.15|22449
1608634970000|2020-12-22 11:02:50|111.4|111.2|111.4|111.25|111.45|111.4|111.4|111.2|15000
1608634980000|2020-12-22 11:03:00|||||||||1336
1608634990000|2020-12-22 11:03:10|111.45|111.3|111.4|111.3|111.45|111.3|111.4|111.3|15
1608635000000|2020-12-22 11:03:20|111.45|111.35|111.25|111.1|111.45|111.35|111.2|111.1|20115
1608635010000|2020-12-22 11:03:30|111.3|111.15|111.3|111.1|111.3|111.15|111.3|111.1|160
1608635020000|2020-12-22 11:03:40||111.15||111.1||111.15||111.1|1797
1608635040000|2020-12-22 11:04:00||111.15||111.1||111.15||111.1|3085
1608635050000|2020-12-22 11:04:10|111.35|111.15|111.4|111.2|111.4|111.25|111.35|111.15|1953
1608635060000|2020-12-22 11:04:20|||||||||1250
1608635070000|2020-12-22 11:04:30|111.35|111.15|111.35|111.25|111.35|111.25|111.2|111.05|22287
1608635100000|2020-12-22 11:05:00|111.4|111.3|111.4|111.35|111.4|111.35|111.4|111.3|5645
1608635110000|2020-12-22 11:05:10|111.35|111.3|111.4|111.25|111.4|111.3|111.3|111.15|19401
1608635120000|2020-12-22 11:05:20|111.35|111.2|111.35|111.25|111.35|111.25|111.35|111.2|1788
1608635130000|2020-12-22 11:05:30|111.4||111.35||111.4||111.35||9214
1608635140000|2020-12-22 11:05:40||111.2||111.2||111.2||111.2|0
1608635160000|2020-12-22 11:06:00|111.3|111.15|111.35|111.15|111.35|111.15|111.25|111.1|8224
1608635170000|2020-12-22 11:06:10|111.4|111.2|111.5|111.35|111.55|111.45|111.4|111.2|9512
1608635190000|2020-12-22 11:06:30||111.4||111.45||111.45||111.4|397
1608635200000|2020-12-22 11:06:40||111.4||111.4||111.4||111.4|4237
1608635210000|2020-12-22 11:06:50||111.45||111.4||111.45||111.4|2000
1608635220000|2020-12-22 11:07:00|||||||||4568
1608635260000|2020-12-22 11:07:40|111.55|111.45|111.65|111.55|111.7|111.55|111.55|111.45|6325
1608635270000|2020-12-22 11:07:50|111.7||111.65||111.7||111.65||0
1608635310000|2020-12-22 11:08:30|111.6|111.5|111.5|111.45|111.6|111.5|111.5|111.45|26919
1608635320000|2020-12-22 11:08:40|111.45|111.4|111.5|111.4|111.5|111.4|111.45|111.35|7041
1608635330000|2020-12-22 11:08:50||111.45||111.45||111.45||111.45|173
1608635350000|2020-12-22 11:09:10|||||||||817
1608635360000|2020-12-22 11:09:20|111.45|111.4|111.6|111.45|111.6|111.45|111.45|111.35|16980
1608635380000|2020-12-22 11:09:40|111.65|111.5|111.65|111.55|111.65|111.55|111.65|111.5|286
1608635410000|2020-12-22 11:10:10|||||||||14500
1608635450000|2020-12-22 11:10:50|111.6|111.5|111.55|111.4|111.65|111.5|111.55|111.4|22092
1608635460000|2020-12-22 11:11:00|111.45|111.5|111.5|111.35|111.5|111.5|111.45|111.35|4775
1608635480000|2020-12-22 11:11:20|111.45||111.5||111.5||111.45||1600
1608635550000|2020-12-22 11:12:30|111.45|111.3|111.5|111.35|111.5|111.4|111.4|111.3|7862
1608635570000|2020-12-22 11:12:50||111.4||111.4||111.4||111.4|1013
1608635580000|2020-12-22 11:13:00|111.45|111.35|111.45|111.3|111.45|111.4|111.45|111.3|2543
1608635590000|2020-12-22 11:13:10|111.4|111.25|111.35|111.25|111.4|111.25|111.35|111.2|745
1608635600000|2020-12-22 11:13:20|111.4||111.4||111.4||111.4||1016
1608635630000|2020-12-22 11:13:50|111.35||111.35||111.35||111.35||5
1608635640000|2020-12-22 11:14:00|111.4|111.3|111.5|111.4|111.5|111.4|111.4|111.3|11837
1608635660000|2020-12-22 11:14:20|||||||||1793
1608635670000|2020-12-22 11:14:30|111.55|111.45|111.55|111.45|111.6|111.5|111.5|111.45|7952
1608635700000|2020-12-22 11:15:00|||||||||448
1608635720000|2020-12-22 11:15:20|111.5|111.4|111.45|111.3|111.5|111.4|111.45|111.3|5782
1608635750000|2020-12-22 11:15:50|||||||||310
1608635810000|2020-12-22 11:16:50|111.5|111.35|111.55|111.4|111.6|111.5|111.5|111.35|8017
1608635820000|2020-12-22 11:17:00|||||||||5646
1608635870000|2020-12-22 11:17:50|111.6|111.45|111.65|111.5|111.65|111.55|111.6|111.45|3045
1608635930000|2020-12-22 11:18:50|||||||||1200
1608635940000|2020-12-22 11:19:00|111.7|111.55|111.8|111.65|111.8|111.7|111.7|111.55|14728
1608635950000|2020-12-22 11:19:10||111.7||111.7||111.7||111.7|0
1608635970000|2020-12-22 11:19:30|111.75|111.65|111.75|111.65|111.8|111.65|111.7|111.65|5003
1608635980000|2020-12-22 11:19:40|111.8|111.7|111.8|111.7|111.8|111.7|111.8|111.7|10
1608636000000|2020-12-22 11:20:00|111.85|111.75|111.9|111.8|111.9|111.8|111.85|111.75|300
1608636010000|2020-12-22 11:20:10|||||||||149
1608636050000|2020-12-22 11:20:50|111.95|111.9|112|111.9|112|111.9|111.95|111.9|4224
1608636060000|2020-12-22 11:21:00|111.95||111.95||111.95||111.95||0
1608636070000|2020-12-22 11:21:10|112|111.95|112|111.9|112|111.95|112|111.9|3336
1608636080000|2020-12-22 11:21:20||111.95||111.95||111.95||111.95|100
1608636090000|2020-12-22 11:21:30|112.05|112|112.15|112.05|112.15|112.05|112.05|112|31318
1608636100000|2020-12-22 11:21:40|112.2|112.15|112.2|112.05|112.3|112.2|112.2|112.05|8419
1608636110000|2020-12-22 11:21:50|112.25|112.25|112.25|112.15|112.35|112.25|112.25|112.1|44687
1608636130000|2020-12-22 11:22:10|||||||||36566
1608636140000|2020-12-22 11:22:20|112.3|112.2|112.35|112.25|112.45|112.4|112.3|112.2|50627
1608636160000|2020-12-22 11:22:40|112.4|112.3|112.5|112.35|112.5|112.35|112.4|112.3|566
1608636170000|2020-12-22 11:22:50|112.45|112.4|112.5|112.35|112.5|112.45|112.45|112.35|5463
1608636180000|2020-12-22 11:23:00|112.55|112.4|112.6|112.45|112.65|112.5|112.55|112.4|6834
1608636200000|2020-12-22 11:23:20|112.65|112.5|112.6|112.45|112.65|112.5|112.6|112.45|2777
1608636210000|2020-12-22 11:23:30|112.55|112.4|112.3|112.15|112.55|112.4|112.3|112.15|12663
1608636220000|2020-12-22 11:23:40|112.35||112.35||112.35||112.3||448
1608636230000|2020-12-22 11:23:50|||||||||84
1608636240000|2020-12-22 11:24:00|||||||||3938
1608636250000|2020-12-22 11:24:10|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|3364
1608636260000|2020-12-22 11:24:20|112.4|112.25|112.5|112.3|112.5|112.35|112.4|112.25|6215
1608636270000|2020-12-22 11:24:30|112.45|112.25|112.4|112.3|112.45|112.35|112.35|112.25|6513
1608636280000|2020-12-22 11:24:40|112.45||112.45||112.45||112.45||1059
1608636290000|2020-12-22 11:24:50|||||||||1785
1608636300000|2020-12-22 11:25:00|112.4||112.4||112.4||112.4||26
1608636310000|2020-12-22 11:25:10|112.35|112.25|112|111.9|112.35|112.25|112|111.8|28459
1608636320000|2020-12-22 11:25:20|112.1|111.95|112.05|111.95|112.1|111.95|112.05|111.95|1237
1608636340000|2020-12-22 11:25:40|112|112|112|111.95|112.05|112|112|111.95|3352
1608636360000|2020-12-22 11:26:00|112.05|112|112.1|111.95|112.15|112.1|112.05|111.95|10412
1608636390000|2020-12-22 11:26:30|112.15|112|112.2|112.05|112.2|112.05|112.1|112|4206
1608636430000|2020-12-22 11:27:10|||||||||72
1608636440000|2020-12-22 11:27:20|112.15||112.1||112.15||112.1||4030
1608636450000|2020-12-22 11:27:30|||||||||22858
1608636480000|2020-12-22 11:28:00|112.05|112|112.05|111.9|112.05|112|112.05|111.9|4047
1608636490000|2020-12-22 11:28:10|112||112||112||112||0
1608636500000|2020-12-22 11:28:20|||||||||1012
1608636510000|2020-12-22 11:28:30|112.05|111.95|112.1|111.95|112.15|112|112.05|111.95|7769
1608636520000|2020-12-22 11:28:40|||||||||19935
1608636550000|2020-12-22 11:29:10|112.05||112.05||112.05||112.05||2016
1608636560000|2020-12-22 11:29:20|||||||||2000
1608636570000|2020-12-22 11:29:30|112|112|112.05|112|112.05|112|112|111.95|3878
1608636580000|2020-12-22 11:29:40||111.95||111.95||111.95||111.95|3177
1608636600000|2020-12-22 11:30:00|112.1|112|112.3|112.1|112.35|112.25|112.1|112|19033
1608636620000|2020-12-22 11:30:20|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|22
1608636680000|2020-12-22 11:31:20|||||||||35
1608636690000|2020-12-22 11:31:30|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|1800
1608636700000|2020-12-22 11:31:40|||||||||1000
1608636720000|2020-12-22 11:32:00|112.35||112.3||112.35||112.3||151
1608636730000|2020-12-22 11:32:10|112.25|112.15|112.25|112.1|112.25|112.2|112.25|112.1|5058
1608636750000|2020-12-22 11:32:30|112.3|112.15|112.3|112.2|112.3|112.25|112.3|112.15|1959
1608636770000|2020-12-22 11:32:50|112.35|112.25|112.35|112.2|112.35|112.25|112.35|112.2|51
1608636780000|2020-12-22 11:33:00|||||||||31828
1608636790000|2020-12-22 11:33:10|112.3||112.35||112.35||112.3||1223
1608636800000|2020-12-22 11:33:20|112.3|112.15|112.35|112.25|112.35|112.25|112.3|112.15|21330
1608636810000|2020-12-22 11:33:30|112.4|112.4|112.5|112.4|112.5|112.4|112.4|112.3|66695
1608636850000|2020-12-22 11:34:10|||||||||2653
1608636860000|2020-12-22 11:34:20|112.55|112.45|112.55|112.4|112.6|112.55|112.55|112.4|9441
1608636900000|2020-12-22 11:35:00|||||||||7400
1608636920000|2020-12-22 11:35:20|112.5|112.35|112.4|112.3|112.5|112.35|112.35|112.2|11493
1608636930000|2020-12-22 11:35:30|112.45|112.35|112.45|112.3|112.5|112.45|112.45|112.3|18175
1608636940000|2020-12-22 11:35:40||112.35||112.35||112.4||112.35|0
1608636950000|2020-12-22 11:35:50|112.5|112.4|112.55|112.45|112.6|112.45|112.5|112.4|17304
1608636970000|2020-12-22 11:36:10|||||||||4416
1608636980000|2020-12-22 11:36:20|112.5|112.4|112.3|112.2|112.5|112.4|112.3|112.2|8335
1608636990000|2020-12-22 11:36:30|112.35|112.25|112.45|112.3|112.45|112.3|112.35|112.25|3435
1608637020000|2020-12-22 11:37:00|112.5|112.35|112.45|112.3|112.5|112.4|112.45|112.3|3785
1608637030000|2020-12-22 11:37:10|112.5|112.35|112.55|112.4|112.65|112.5|112.5|112.35|26293
1608637040000|2020-12-22 11:37:20|||||||||2044
1608637050000|2020-12-22 11:37:30|112.6||112.6||112.6||112.6||0
1608637080000|2020-12-22 11:38:00|112.55|112.5|112.55|112.4|112.55|112.5|112.55|112.4|4551
1608637110000|2020-12-22 11:38:30|||||||||895
1608637140000|2020-12-22 11:39:00|112.5|112.35|112.35|112.2|112.5|112.35|112.3|112.2|12527
1608637150000|2020-12-22 11:39:10|112.4|112.25|112.4|112.25|112.4|112.25|112.4|112.25|160
1608637160000|2020-12-22 11:39:20|||||||||500
1608637200000|2020-12-22 11:40:00|112.35|112.2|112.3|112.15|112.35|112.2|112.25|112.15|12291
1608637240000|2020-12-22 11:40:40|||||||||2000
1608637250000|2020-12-22 11:40:50|||||||||5306
1608637260000|2020-12-22 11:41:00||112.1||112.1||112.1||112.1|282
1608637280000|2020-12-22 11:41:20||112.15||112.15||112.15||112.15|9000
1608637300000|2020-12-22 11:41:40|112.25|112.1|112.25|112.15|112.25|112.15|112.25|112.1|1674
1608637310000|2020-12-22 11:41:50||112.1||112.15||112.15||112.1|0
1608637330000|2020-12-22 11:42:10|112.3|112.2|112.35|112.25|112.35|112.3|112.3|112.2|8469
1608637350000|2020-12-22 11:42:30|112.4||112.4||112.4||112.4||512
1608637380000|2020-12-22 11:43:00|||||||||2268
1608637410000|2020-12-22 11:43:30|||||||||1657
1608637420000|2020-12-22 11:43:40|112.45|112.3|112.45|112.35|112.45|112.35|112.45|112.25|640
1608637430000|2020-12-22 11:43:50|||||||||81
1608637460000|2020-12-22 11:44:20|||||||||538
1608637470000|2020-12-22 11:44:30|112.5||112.5||112.5||112.5||805
1608637480000|2020-12-22 11:44:40|112.55|112.4|112.55|112.5|112.55|112.5|112.55|112.4|6246
1608637500000|2020-12-22 11:45:00|112.5|112.45|112.5|112.35|112.55|112.45|112.4|112.35|13362
1608637530000|2020-12-22 11:45:30||112.4||112.4||112.4||112.4|0
1608637550000|2020-12-22 11:45:50|112.45|112.35|112.5|112.35|112.5|112.35|112.45|112.3|2514
1608637560000|2020-12-22 11:46:00|112.45|112.3|112.45|112.3|112.45|112.3|112.45|112.3|4
1608637570000|2020-12-22 11:46:10||112.35||112.3||112.35||112.3|0
1608637580000|2020-12-22 11:46:20|||||||||10680
1608637590000|2020-12-22 11:46:30|112.4|112.25|112.4|112.3|112.4|112.3|112.4|112.25|7894
1608637600000|2020-12-22 11:46:40|112.35|112.25|112.35|112.2|112.35|112.25|112.3|112.2|3377
1608637610000|2020-12-22 11:46:50||112.25||112.25||112.25||112.25|930
1608637620000|2020-12-22 11:47:00|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|7
1608637630000|2020-12-22 11:47:10|112.25|112.15|112.25|112.15|112.3|112.15|112.25|112.1|6478
1608637650000|2020-12-22 11:47:30|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|2025
1608637660000|2020-12-22 11:47:40|112.1|112|112.1|112|112.1|112|112.1|112|3000
1608637670000|2020-12-22 11:47:50|112.05|112.05|112.1|112|112.1|112.05|112.05|112|6183
1608637680000|2020-12-22 11:48:00|112.05||112.05||112.05||112.05||3801
1608637690000|2020-12-22 11:48:10|||||||||1354
1608637700000|2020-12-22 11:48:20|112.1||112.05||112.1||112.05||1393
1608637710000|2020-12-22 11:48:30|112.1|112.05|112.1|112|112.1|112.05|112.05|112|11654
1608637740000|2020-12-22 11:49:00|112.05|112.05|112.05|112|112.1|112.05|112.05|112|8081
1608637750000|2020-12-22 11:49:10|||||||||400
1608637760000|2020-12-22 11:49:20|||||||||1554
1608637780000|2020-12-22 11:49:40|||||||||5301
1608637790000|2020-12-22 11:49:50|112.1|112.05|112.1|112.05|112.15|112.05|112.1|112|12284
1608637800000|2020-12-22 11:50:00||112||112||112||112|4160
1608637810000|2020-12-22 11:50:10|112.05||112.05||112.1||112.05||123
1608637820000|2020-12-22 11:50:20|||||||||550
1608637830000|2020-12-22 11:50:30||111.95||111.95||112||111.95|2467
1608637840000|2020-12-22 11:50:40|||||||||627
1608637850000|2020-12-22 11:50:50|112.1|112|112.1|112.05|112.15|112.1|112.1|112|11154
1608637860000|2020-12-22 11:51:00|112.15|112.1|112.25|112.2|112.25|112.2|112.15|112.1|6888
1608637870000|2020-12-22 11:51:10|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|11409
1608637880000|2020-12-22 11:51:20|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|5006
1608637890000|2020-12-22 11:51:30|||||||||37895
1608637900000|2020-12-22 11:51:40|||||||||100
1608637930000|2020-12-22 11:52:10|||||||||3000
1608637940000|2020-12-22 11:52:20||112.2||112.2||112.2||112.2|403
1608637950000|2020-12-22 11:52:30|112.2|112.15|112.2|112.1|112.25|112.2|112.2|112.1|8772
1608637960000|2020-12-22 11:52:40|||||||||603
1608637970000|2020-12-22 11:52:50|112.25|112.15|112.35|112.25|112.35|112.25|112.25|112.1|11803
1608637980000|2020-12-22 11:53:00|112.3|112.2|112.3|112.2|112.35|112.2|112.3|112.2|120
1608638000000|2020-12-22 11:53:20|112.25|112.15|112.2|112.1|112.25|112.15|112.15|112.1|2859
1608638010000|2020-12-22 11:53:30|||||||||2840
1608638020000|2020-12-22 11:53:40|||||||||1700
1608638030000|2020-12-22 11:53:50|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|1036
1608638040000|2020-12-22 11:54:00|||||||||477
1608638080000|2020-12-22 11:54:40|||||||||493
1608638100000|2020-12-22 11:55:00|||||||||2494
1608638110000|2020-12-22 11:55:10|112.3|112.2|112.65|112.45|113.5|112.9|112.3|112.2|358608
1608638120000|2020-12-22 11:55:20|112.7|112.55|112.8|112.55|112.85|112.7|112.7|112.5|33711
1608638130000|2020-12-22 11:55:30|112.75|112.5|112.65|112.45|112.75|112.55|112.55|112.45|16897
1608638140000|2020-12-22 11:55:40|112.6||112.6||112.6||112.6||50
1608638150000|2020-12-22 11:55:50|112.65|112.5|112.65|112.5|112.65|112.5|112.65|112.5|1000
1608638160000|2020-12-22 11:56:00|112.7|112.55|112.55|112.4|112.75|112.65|112.55|112.4|9867
1608638170000|2020-12-22 11:56:10|112.5|112.35|112.45|112.3|112.5|112.35|112.45|112.3|29100
1608638180000|2020-12-22 11:56:20|112.4|112.25|112.45|112.3|112.45|112.3|112.35|112.25|11355
1608638240000|2020-12-22 11:57:20|112.5|112.35|112.55|112.45|112.55|112.5|112.45|112.35|7272
1608638280000|2020-12-22 11:58:00|112.6|112.5|112.8|112.65|112.8|112.65|112.6|112.5|15792
1608638290000|2020-12-22 11:58:10|112.75|112.6|112.75|112.6|112.75|112.6|112.75|112.6|0
1608638300000|2020-12-22 11:58:20||112.55||112.55||112.55||112.55|0
1608638320000|2020-12-22 11:58:40|||||||||14779
1608638330000|2020-12-22 11:58:50|||||||||1286
1608638350000|2020-12-22 11:59:10||112.6||112.6||112.6||112.6|670
1608638370000|2020-12-22 11:59:30|||||||||1
1608638390000|2020-12-22 11:59:50|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|44
1608638400000|2020-12-22 12:00:00|112.75|112.6|112.7|112.6|112.75|112.6|112.7|112.6|0
1608638410000|2020-12-22 12:00:10|112.65|112.55|112.65|112.45|112.65|112.55|112.65|112.45|5581
1608638420000|2020-12-22 12:00:20|||||||||2497
1608638450000|2020-12-22 12:00:50|112.6||112.55||112.6||112.55||478
1608638490000|2020-12-22 12:01:30|112.5||112.5||112.5||112.5||5
1608638500000|2020-12-22 12:01:40|||||||||856
1608638510000|2020-12-22 12:01:50|112.55||112.55||112.6||112.55||3937
1608638520000|2020-12-22 12:02:00|||||||||69
1608638540000|2020-12-22 12:02:20|||||||||878
1608638550000|2020-12-22 12:02:30|112.6|112.5|112.7|112.6|112.7|112.6|112.6|112.5|7462
1608638570000|2020-12-22 12:02:50|112.75|112.65|112.95|112.75|112.95|112.8|112.75|112.65|4323
1608638580000|2020-12-22 12:03:00|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|4598
1608638590000|2020-12-22 12:03:10|||||||||1500
1608638600000|2020-12-22 12:03:20|112.85|112.75|112.8|112.75|112.85|112.75|112.8|112.7|40
1608638640000|2020-12-22 12:04:00|112.75|112.7|112.6|112.5|112.75|112.7|112.6|112.5|15411
1608638650000|2020-12-22 12:04:10|||||||||360
1608638670000|2020-12-22 12:04:30||112.45||112.45||112.45||112.45|99
1608638690000|2020-12-22 12:04:50|||||||||1090
1608638700000|2020-12-22 12:05:00|112.7|112.5|112.65|112.5|112.7|112.55|112.65|112.5|1316
1608638760000|2020-12-22 12:06:00|112.6|112.45|112.6|112.45|112.6|112.45|112.6|112.45|1317
1608638770000|2020-12-22 12:06:10|||||||||77
1608638790000|2020-12-22 12:06:30|||||||||7118
1608638830000|2020-12-22 12:07:10|112.65|112.5|112.65|112.5|112.7|112.6|112.65|112.5|5320
1608638840000|2020-12-22 12:07:20|112.7||112.7||112.7||112.7||0
1608638870000|2020-12-22 12:07:50|112.75|112.55|112.8|112.7|112.8|112.75|112.75|112.55|12575
1608638880000|2020-12-22 12:08:00|112.75|112.65|112.75|112.6|112.8|112.65|112.7|112.55|2720
1608638900000|2020-12-22 12:08:20|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|220
1608638920000|2020-12-22 12:08:40||112.7||112.7||112.7||112.7|6876
1608638930000|2020-12-22 12:08:50|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|4202
1608638950000|2020-12-22 12:09:10|||||||||217
1608638960000|2020-12-22 12:09:20|||||||||4500
1608638990000|2020-12-22 12:09:50|112.65|112.55|112.6|112.5|112.65|112.55|112.6|112.5|4467
1608639000000|2020-12-22 12:10:00|||||||||4406
1608639010000|2020-12-22 12:10:10|||||||||5436
1608639020000|2020-12-22 12:10:20|||||||||1366
1608639040000|2020-12-22 12:10:40|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|1096
1608639070000|2020-12-22 12:11:10|||||||||5100
1608639080000|2020-12-22 12:11:20|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|1349
1608639100000|2020-12-22 12:11:40|||||||||3323
1608639120000|2020-12-22 12:12:00|||||||||7440
1608639130000|2020-12-22 12:12:10||112.45||112.45||112.45||112.45|357
1608639190000|2020-12-22 12:13:10|||||||||5030
1608639220000|2020-12-22 12:13:40|112.55||112.55||112.55||112.55||2955
1608639230000|2020-12-22 12:13:50|112.5|112.4|112.45|112.35|112.5|112.4|112.45|112.35|2514
1608639240000|2020-12-22 12:14:00|112.5|112.4|112.6|112.55|112.6|112.55|112.5|112.4|8697
1608639250000|2020-12-22 12:14:10|112.65|112.5|112.6|112.45|112.7|112.55|112.6|112.45|2000
1608639260000|2020-12-22 12:14:20||112.5||112.5||112.5||112.5|0
1608639270000|2020-12-22 12:14:30|112.55|112.45|112.2|112.1|112.55|112.45|112.2|112.1|44230
1608639290000|2020-12-22 12:14:50|112.25|112.15|112.35|112.25|112.35|112.25|112.25|112.15|12662
1608639340000|2020-12-22 12:15:40|||||||||553
1608639350000|2020-12-22 12:15:50|||||||||594
1608639360000|2020-12-22 12:16:00|||||||||7620
1608639370000|2020-12-22 12:16:10|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|2605
1608639400000|2020-12-22 12:16:40|112.3|112.2|112.3|112.2|112.35|112.3|112.3|112.2|9814
1608639410000|2020-12-22 12:16:50|||||||||591
1608639430000|2020-12-22 12:17:10|||||||||1895
1608639470000|2020-12-22 12:17:50|112.35|112.25|112.45|112.35|112.45|112.4|112.35|112.25|13504
1608639480000|2020-12-22 12:18:00|112.4|112.3|112.35|112.3|112.4|112.35|112.35|112.3|1251
1608639490000|2020-12-22 12:18:10|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|1036
1608639500000|2020-12-22 12:18:20|112.35|112.3|112.35|112.3|112.35|112.3|112.35|112.3|550
1608639510000|2020-12-22 12:18:30|112.4|112.35|112.4|112.35|112.4|112.35|112.4|112.35|1976
1608639520000|2020-12-22 12:18:40||112.3||112.3||112.3||112.3|336
1608639540000|2020-12-22 12:19:00|112.35|112.25|112.25|112.2|112.35|112.25|112.25|112.2|2051
1608639550000|2020-12-22 12:19:10|112.2|112.15|112.3|112.25|112.3|112.25|112.2|112.15|31670
1608639560000|2020-12-22 12:19:20|112.35|112.4|112.35|112.25|112.45|112.4|112.35|112.25|27670
1608639570000|2020-12-22 12:19:30|112.3|112.2|112.25|112.15|112.3|112.2|112.25|112.15|3420
1608639580000|2020-12-22 12:19:40|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.1|1068
1608639590000|2020-12-22 12:19:50|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|2900
1608639600000|2020-12-22 12:20:00|112.05|112|112|111.9|112.05|112|112|111.9|15227
1608639610000|2020-12-22 12:20:10|111.95||111.95||111.95||111.95||3
1608639620000|2020-12-22 12:20:20|112|111.95|112.05|111.95|112.1|112|112|111.95|16724
1608639650000|2020-12-22 12:20:50|||||||||2009
1608639670000|2020-12-22 12:21:10|112.1|112|112.05|111.95|112.15|112.05|112.05|111.95|10536
1608639680000|2020-12-22 12:21:20||111.9||111.95||111.95||111.9|0
1608639690000|2020-12-22 12:21:30|||||||||892
1608639710000|2020-12-22 12:21:50|112.1|112|112.1|111.95|112.15|112|112.05|111.95|1521
1608639720000|2020-12-22 12:22:00|||||||||791
1608639730000|2020-12-22 12:22:10|112.05|112.05|112.05|111.95|112.05|112.05|112.05|111.95|182
1608639770000|2020-12-22 12:22:50||111.9||111.95||111.95||111.9|103
1608639780000|2020-12-22 12:23:00|||||||||6277
1608639790000|2020-12-22 12:23:10|||||||||2572
1608639810000|2020-12-22 12:23:30|||||||||552
1608639820000|2020-12-22 12:23:40|112|111.9|112|111.9|112|111.9|112|111.9|9421
1608639840000|2020-12-22 12:24:00|||||||||2469
1608639860000|2020-12-22 12:24:20|112.05|111.95|112.1|112|112.1|112|112.05|111.95|6499
1608639870000|2020-12-22 12:24:30||111.95||111.95||111.95||111.95|1634
1608639880000|2020-12-22 12:24:40||112||112||112||112|2274
1608639890000|2020-12-22 12:24:50|112.15|112.05|112.3|112.15|112.3|112.15|112.15|112.05|10275
1608639900000|2020-12-22 12:25:00|||||||||2208
1608639920000|2020-12-22 12:25:20|||||||||250
1608639930000|2020-12-22 12:25:30|112.25|112.1|112.15|112.05|112.25|112.1|112.15|112.05|7390
1608639960000|2020-12-22 12:26:00|112.1|112|112.05|111.95|112.1|112|112.05|111.95|29
1608639970000|2020-12-22 12:26:10|112.1|112|112.15|112.05|112.15|112.05|112.1|112|4466
1608639980000|2020-12-22 12:26:20|||||||||1434
1608639990000|2020-12-22 12:26:30|||||||||9000
1608640010000|2020-12-22 12:26:50|112.2|112.1|112.3|112.2|112.3|112.2|112.2|112.1|7043
1608640020000|2020-12-22 12:27:00|112.35||112.35||112.35||112.35||1028
1608640040000|2020-12-22 12:27:20|||||||||350
1608640060000|2020-12-22 12:27:40|||||||||1412
1608640070000|2020-12-22 12:27:50|||||||||431
1608640110000|2020-12-22 12:28:30|||||||||3000
1608640120000|2020-12-22 12:28:40|||||||||435
1608640130000|2020-12-22 12:28:50||112.25||112.25||112.25||112.25|1524
1608640140000|2020-12-22 12:29:00|112.3|112.2|112.25|112.2|112.3|112.2|112.2|112.15|5010
1608640150000|2020-12-22 12:29:10|112.2|112.15|112.2|112.1|112.2|112.15|112.2|112.1|5220
1608640160000|2020-12-22 12:29:20||112.15||112.1||112.15||112.1|2000
1608640170000|2020-12-22 12:29:30|||||||||26600
1608640180000|2020-12-22 12:29:40|||||||||3089
1608640190000|2020-12-22 12:29:50|||||||||552
1608640200000|2020-12-22 12:30:00|112.25|112.15|112.3|112.15|112.3|112.15|112.25|112.15|1877
1608640210000|2020-12-22 12:30:10|||||||||1086
1608640230000|2020-12-22 12:30:30|112.25||112.25||112.25||112.25||13814
1608640240000|2020-12-22 12:30:40||112.1||112.15||112.15||112.1|19
1608640250000|2020-12-22 12:30:50|112.3||112.3||112.3||112.3||1
1608640300000|2020-12-22 12:31:40|112.25|112.1|112.2|112.1|112.25|112.1|112.2|112.1|1349
1608640310000|2020-12-22 12:31:50|||||||||4186
1608640320000|2020-12-22 12:32:00|112.15|112.05|112.15|112|112.15|112.05|112.1|112|2481
1608640330000|2020-12-22 12:32:10|112.1|111.95|112.1|111.95|112.1|111.95|112.1|111.95|1331
1608640340000|2020-12-22 12:32:20||112.05||111.95||112.05||111.95|6500
1608640350000|2020-12-22 12:32:30|112.05||112.05||112.05||112.05||267
1608640360000|2020-12-22 12:32:40|111.95|111.9|112.05|111.95|112.05|111.95|111.95|111.9|9950
1608640380000|2020-12-22 12:33:00||112||112||112||112|20262
1608640400000|2020-12-22 12:33:20|112|111.95|112.05|111.9|112.05|111.95|112|111.9|685
1608640410000|2020-12-22 12:33:30||111.95||111.95||111.95||111.95|4437
1608640420000|2020-12-22 12:33:40|112.1||112.1||112.1||112.1||2156
1608640490000|2020-12-22 12:34:50|||||||||5100
1608640500000|2020-12-22 12:35:00|112.15|112|112.15|112.05|112.25|112.15|112.15|112|7518
1608640510000|2020-12-22 12:35:10|||||||||20291
1608640580000|2020-12-22 12:36:20|||||||||1900
1608640590000|2020-12-22 12:36:30|||||||||1295
1608640620000|2020-12-22 12:37:00|112.2|112.1|112.25|112.15|112.3|112.15|112.2|112.1|5988
1608640650000|2020-12-22 12:37:30|112.3|112.2|112.35|112.2|112.35|112.2|112.3|112.2|4012
1608640660000|2020-12-22 12:37:40|112.3||112.3||112.3||112.3||35
1608640690000|2020-12-22 12:38:10|||||||||51
1608640710000|2020-12-22 12:38:30|||||||||7444
1608640730000|2020-12-22 12:38:50|112.35|112.25|112.35|112.2|112.35|112.3|112.3|112.2|13020
1608640740000|2020-12-22 12:39:00|112.4|112.25|112.4|112.25|112.4|112.25|112.4|112.25|0
1608640780000|2020-12-22 12:39:40|112.35|112.2|112.35|112.25|112.35|112.25|112.35|112.2|0
1608640790000|2020-12-22 12:39:50||112.2||112.2||112.2||112.2|181
1608640830000|2020-12-22 12:40:30|112.4|112.25|112.25|112.15|112.4|112.25|112.25|112.1|9011
1608640840000|2020-12-22 12:40:40|112.3||112.3||112.3||112.3||949
1608640850000|2020-12-22 12:40:50|112.35|112.2|112.35|112.2|112.35|112.25|112.35|112.2|0
1608640870000|2020-12-22 12:41:10||112.25||112.25||112.25||112.25|307
1608640880000|2020-12-22 12:41:20|||||||||846
1608640890000|2020-12-22 12:41:30||112.2||112.2||112.25||112.2|245
1608640930000|2020-12-22 12:42:10|112.3|112.15|112.25|112.1|112.3|112.15|112.2|112.1|6640
1608640940000|2020-12-22 12:42:20|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112.05|3082
1608640960000|2020-12-22 12:42:40|112.2|112|112.15|112.05|112.2|112.1|112.15|112|7391
1608641000000|2020-12-22 12:43:20|112.2||112.2||112.2||112.2||1024
1608641030000|2020-12-22 12:43:50|112.15||112.15||112.15||112.15||100
1608641040000|2020-12-22 12:44:00|112.2||112.2||112.2||112.2||6391
1608641050000|2020-12-22 12:44:10|||||||||430
1608641060000|2020-12-22 12:44:20|112.25|112.1|112.3|112.2|112.35|112.25|112.25|112.1|10057
1608641080000|2020-12-22 12:44:40|112.25|112.15|112.3|112.15|112.3|112.15|112.25|112.1|4034
1608641120000|2020-12-22 12:45:20|||||||||23
1608641130000|2020-12-22 12:45:30|112.25|112.25|112.25|112.15|112.3|112.25|112.25|112.15|1373
1608641140000|2020-12-22 12:45:40|||||||||875
1608641150000|2020-12-22 12:45:50|112.2|112.1|112.2|112.1|112.2|112.1|112.15|112.1|2746
1608641160000|2020-12-22 12:46:00|112.25|112.15|112.3|112.15|112.35|112.2|112.2|112.15|46915
1608641170000|2020-12-22 12:46:10|||||||||78
1608641270000|2020-12-22 12:47:50|112.25|112.1|112.15|112.05|112.25|112.1|112.05|111.95|11986
1608641280000|2020-12-22 12:48:00|112.2|112.1|112.25|112.1|112.25|112.15|112.2|112.1|6818
1608641290000|2020-12-22 12:48:10|112.2|112.05|112.2|112.1|112.2|112.1|112.2|112.05|101
1608641300000|2020-12-22 12:48:20|112.25|112.25|112.35|112.25|112.35|112.3|112.25|112.15|33596
1608641350000|2020-12-22 12:49:10|||||||||175
1608641360000|2020-12-22 12:49:20|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|31509
1608641370000|2020-12-22 12:49:30|||||||||878
1608641390000|2020-12-22 12:49:50|112.25|112.2|112.3|112.15|112.3|112.25|112.2|112.1|14598
1608641440000|2020-12-22 12:50:40|112.35|112.3|112.5|112.4|112.5|112.4|112.35|112.2|35124
1608641450000|2020-12-22 12:50:50|112.55|112.45|112.6|112.5|112.6|112.55|112.55|112.4|6522
1608641480000|2020-12-22 12:51:20|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|879
1608641490000|2020-12-22 12:51:30|||||||||874
1608641540000|2020-12-22 12:52:20|||||||||876
1608641560000|2020-12-22 12:52:40|112.7||112.7||112.7||112.7||1780
1608641580000|2020-12-22 12:53:00|112.65||112.65||112.65||112.65||0
1608641610000|2020-12-22 12:53:30|112.6|112.5|112.45|112.35|112.6|112.5|112.4|112.35|46080
1608641630000|2020-12-22 12:53:50|112.5|112.4|112.55|112.4|112.55|112.45|112.5|112.4|3312
1608641640000|2020-12-22 12:54:00|112.5|112.35|112.3|112.2|112.5|112.35|112.3|112.2|86444
1608641680000|2020-12-22 12:54:40|112.25|112.15|112.25|112.15|112.3|112.25|112.2|112.1|10648
1608641700000|2020-12-22 12:55:00|112.2|112.1|112.1|111.95|112.2|112.1|112|111.8|55935
1608641760000|2020-12-22 12:56:00|||||||||200000
1608641800000|2020-12-22 12:56:40|112.15|112|112.15|112|112.25|112.15|112.15|112|15542
1608641830000|2020-12-22 12:57:10|112.1||112.1||112.1||112.1||0
1608641840000|2020-12-22 12:57:20|112.05||112.05||112.05||112.05||1000
1608641860000|2020-12-22 12:57:40|112|111.95|112.05|111.95|112.05|111.95|112|111.95|2301
1608641900000|2020-12-22 12:58:20|112||112.05||112.05||112||613
1608641910000|2020-12-22 12:58:30|112|111.9|111.85|111.8|112|111.9|111.85|111.8|27595
1608641920000|2020-12-22 12:58:40|111.9|111.85|111.9|111.8|111.9|111.85|111.85|111.8|12687
1608641930000|2020-12-22 12:58:50|111.85||111.9||111.9||111.85||1997
1608641960000|2020-12-22 12:59:20|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|1899
1608641970000|2020-12-22 12:59:30||111.7||111.75||111.75||111.7|0
1608642000000|2020-12-22 13:00:00|||||||||4208
1608642010000|2020-12-22 13:00:10|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|5177
1608642040000|2020-12-22 13:00:40|||||||||3378
1608642050000|2020-12-22 13:00:50|||||||||4009
1608642060000|2020-12-22 13:01:00|||||||||19832
1608642070000|2020-12-22 13:01:10|111.8|111.7|111.95|111.8|112.05|111.9|111.8|111.7|32131
1608642080000|2020-12-22 13:01:20|111.9|111.85|112.05|111.9|112.05|111.9|111.9|111.85|18904
1608642090000|2020-12-22 13:01:30|112.1|111.95|112.15|112|112.2|112.1|112.1|111.95|12945
1608642100000|2020-12-22 13:01:40|112.1||112.15||112.15||112.1||1301
1608642110000|2020-12-22 13:01:50|||||||||2246
1608642140000|2020-12-22 13:02:20|||||||||332
1608642150000|2020-12-22 13:02:30|||||||||6
1608642160000|2020-12-22 13:02:40|112.1||112.1||112.1||112.1||1016
1608642170000|2020-12-22 13:02:50|||||||||2000
1608642180000|2020-12-22 13:03:00|||||||||126
1608642190000|2020-12-22 13:03:10|||||||||3468
1608642210000|2020-12-22 13:03:30|||||||||612
1608642220000|2020-12-22 13:03:40|112.05||112.05||112.05||112.05||450
1608642230000|2020-12-22 13:03:50|112.1|112.05|112.1|112.05|112.1|112.05|112.1|112.05|350
1608642240000|2020-12-22 13:04:00|||||||||2953
1608642250000|2020-12-22 13:04:10|112.05|112|112.1|112|112.1|112|112.05|111.95|2207
1608642260000|2020-12-22 13:04:20|112.05||112.1||112.1||112.05||3400
1608642270000|2020-12-22 13:04:30|112.05|112.05|112.1|112|112.1|112.05|112.05|112|2177
1608642310000|2020-12-22 13:05:10|||||||||8516
1608642340000|2020-12-22 13:05:40|112.15|112.05|112.3|112.15|112.3|112.2|112.15|112.05|26569
1608642380000|2020-12-22 13:06:20|112.25|112.1|112.15|112.05|112.25|112.15|112.15|112.05|3880
1608642390000|2020-12-22 13:06:30|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|7149
1608642410000|2020-12-22 13:06:50||112.05||112.05||112.05||112.05|1279
1608642420000|2020-12-22 13:07:00|112.15||112.15||112.2||112.15||226
1608642430000|2020-12-22 13:07:10|112.1|112|112.2|112.05|112.2|112.05|112.1|112|3400
1608642450000|2020-12-22 13:07:30|||||||||53
1608642460000|2020-12-22 13:07:40|112.15|112.1|112.2|112.05|112.2|112.1|112.15|112.05|6771
1608642470000|2020-12-22 13:07:50|112.25|112.1|112.25|112.1|112.25|112.15|112.25|112.1|8001
1608642480000|2020-12-22 13:08:00|112.2||112.2||112.2||112.2||0
1608642490000|2020-12-22 13:08:10|112.15|112.05|112.05|111.9|112.2|112.05|112|111.9|11334
1608642500000|2020-12-22 13:08:20|||||||||901
1608642510000|2020-12-22 13:08:30|112|112|112.1|111.95|112.1|112|112|111.95|12161
1608642520000|2020-12-22 13:08:40|112.05|112|112.05|112|112.05|112|112.05|112|2209
1608642530000|2020-12-22 13:08:50|||||||||2741
1608642560000|2020-12-22 13:09:20|112.1|112.05|112.1|112|112.1|112.05|112.05|112|15102
1608642570000|2020-12-22 13:09:30|112.05|112.05|112.05|112|112.1|112.05|112.05|112|4041
1608642580000|2020-12-22 13:09:40|112.1||112.1||112.1||112.1||0
1608642600000|2020-12-22 13:10:00||112.05||112.05||112.05||112.05|1030
1608642610000|2020-12-22 13:10:10|112.15|112.1|112.2|112.1|112.2|112.15|112.15|112.1|4973
1608642620000|2020-12-22 13:10:20||112.05||112.05||112.05||112.05|0
1608642640000|2020-12-22 13:10:40|112.15|112|112.1|112|112.15|112|112.05|112|5398
1608642670000|2020-12-22 13:11:10|112.05||112.1||112.1||112.05||12537
1608642680000|2020-12-22 13:11:20|112.05|111.95|112.05|111.9|112.05|111.95|112.05|111.9|2136
1608642700000|2020-12-22 13:11:40|112||112||112.05||112||6276
1608642710000|2020-12-22 13:11:50|||||||||2639
1608642720000|2020-12-22 13:12:00|112.05|111.95|112.1|112|112.1|112|112.05|111.95|9746
1608642730000|2020-12-22 13:12:10|112.05|111.95|112.05|111.95|112.1|111.95|112.05|111.9|0
1608642740000|2020-12-22 13:12:20|112||112||112||112||7438
1608642750000|2020-12-22 13:12:30||111.9||111.9||111.9||111.9|13
1608642780000|2020-12-22 13:13:00|111.95|111.85|111.95|111.85|112|111.95|111.95|111.85|11431
1608642810000|2020-12-22 13:13:30|112|111.9|112.1|112|112.1|112|111.95|111.9|18130
1608642820000|2020-12-22 13:13:40|112.05|111.95|112.05|111.9|112.05|111.95|112.05|111.9|291
1608642830000|2020-12-22 13:13:50|112|111.85|112|111.9|112|111.95|111.95|111.85|13016
1608642840000|2020-12-22 13:14:00||111.85||111.85||111.85||111.85|0
1608642850000|2020-12-22 13:14:10||111.9||111.85||111.9||111.85|622
1608642930000|2020-12-22 13:15:30||111.9||111.9||111.9||111.9|251
1608643010000|2020-12-22 13:16:50|111.95||112||112||111.95||3214
1608643020000|2020-12-22 13:17:00|||||||||11357
1608643040000|2020-12-22 13:17:20|112.05|111.95|112.1|112|112.1|112.05|112|111.95|32505
1608643070000|2020-12-22 13:17:50|112.05||112.05||112.05||112.05||458
1608643080000|2020-12-22 13:18:00|112|111.95|112|111.95|112.05|111.95|112|111.9|8895
1608643110000|2020-12-22 13:18:30|||||||||1769
1608643120000|2020-12-22 13:18:40|112.05|112|112.05|111.95|112.05|112|112|111.95|10471
1608643140000|2020-12-22 13:19:00|||||||||436
1608643150000|2020-12-22 13:19:10|||||||||557
1608643180000|2020-12-22 13:19:40|||||||||2653
1608643250000|2020-12-22 13:20:50|112|111.9|112|111.95|112|111.95|111.95|111.9|8824
1608643260000|2020-12-22 13:21:00||111.9||111.9||111.9||111.9|0
1608643290000|2020-12-22 13:21:30|||||||||2
1608643310000|2020-12-22 13:21:50||111.95||111.95||111.95||111.95|28156
1608643320000|2020-12-22 13:22:00|112.05|112|112.05|111.95|112.05|112|112.05|111.95|6623
1608643370000|2020-12-22 13:22:50|112|111.9|112|111.9|112|111.9|112|111.9|4302
1608643380000|2020-12-22 13:23:00|111.95|111.85|111.95|111.85|112|111.85|111.9|111.85|5940
1608643390000|2020-12-22 13:23:10|112|111.9|111.95|111.9|112|111.9|111.95|111.9|6220
1608643400000|2020-12-22 13:23:20||111.85||111.85||111.85||111.85|267
1608643420000|2020-12-22 13:23:40||111.9||111.9||111.9||111.9|85
1608643440000|2020-12-22 13:24:00|112|111.95|112.05|111.9|112.05|111.95|112|111.9|11249
1608643450000|2020-12-22 13:24:10|112|111.95|112.05|111.9|112.05|112|112|111.9|6718
1608643460000|2020-12-22 13:24:20|||||||||148
1608643490000|2020-12-22 13:24:50||111.95||111.95||111.95||111.95|20
1608643500000|2020-12-22 13:25:00|||||||||67
1608643640000|2020-12-22 13:27:20|||||||||2
1608643650000|2020-12-22 13:27:30|||||||||17416
1608643660000|2020-12-22 13:27:40|112.1|112|112.05|111.95|112.1|112|112.05|111.95|25734
1608643680000|2020-12-22 13:28:00|111.95|111.9|112|111.9|112|111.95|111.95|111.9|13969
1608643690000|2020-12-22 13:28:10|||||||||189
1608643700000|2020-12-22 13:28:20|||||||||4609
1608643740000|2020-12-22 13:29:00|111.95|111.95|112|111.9|112|111.95|111.95|111.9|4403
1608643750000|2020-12-22 13:29:10|||||||||1500
1608643780000|2020-12-22 13:29:40|||||||||597
1608643810000|2020-12-22 13:30:10|111.95|111.85|111.85|111.7|111.95|111.85|111.85|111.7|36951
1608643820000|2020-12-22 13:30:20||111.65||111.7||111.7||111.65|4497
1608643830000|2020-12-22 13:30:30|111.8||111.8||111.8||111.8||170
1608643840000|2020-12-22 13:30:40|111.85|111.65|111.75|111.65|111.85|111.7|111.7|111.6|40300
1608643850000|2020-12-22 13:30:50|111.7|111.7|111.8|111.65|111.85|111.8|111.7|111.6|12404
1608643860000|2020-12-22 13:31:00|111.85||111.8||111.85||111.8||0
1608643890000|2020-12-22 13:31:30|111.75||111.75||111.75||111.75||534
1608643900000|2020-12-22 13:31:40|||||||||433
1608643910000|2020-12-22 13:31:50|||||||||842
1608643920000|2020-12-22 13:32:00|||||||||1505
1608643930000|2020-12-22 13:32:10|||||||||1333
1608643940000|2020-12-22 13:32:20|111.8|111.7|111.85|111.7|111.85|111.8|111.8|111.7|35027
1608643950000|2020-12-22 13:32:30|111.8||111.8||111.8||111.8||182
1608643960000|2020-12-22 13:32:40|111.75|111.65|111.7|111.6|111.75|111.65|111.7|111.6|3582
1608643990000|2020-12-22 13:33:10|111.75|111.65|111.75|111.65|111.75|111.7|111.75|111.65|9246
1608644010000|2020-12-22 13:33:30||111.7||111.7||111.7||111.7|0
1608644020000|2020-12-22 13:33:40||111.65||111.65||111.65||111.6|300
1608644030000|2020-12-22 13:33:50|111.8|111.7|111.8|111.75|111.8|111.75|111.8|111.7|15765
1608644040000|2020-12-22 13:34:00|111.85|111.8|111.9|111.75|111.9|111.8|111.85|111.75|7377
1608644050000|2020-12-22 13:34:10|111.95|111.8|111.95|111.9|111.95|111.9|111.9|111.8|21413
1608644060000|2020-12-22 13:34:20|112||112||112||112||2069
1608644070000|2020-12-22 13:34:30|||||||||2555
1608644120000|2020-12-22 13:35:20|112.05||112.05||112.05||112.05||3810
1608644140000|2020-12-22 13:35:40|112|112|112.05|111.9|112.05|112|112|111.9|846
1608644170000|2020-12-22 13:36:10|||||||||1628
1608644210000|2020-12-22 13:36:50|112.1|111.95|112.2|112.1|112.2|112.15|112.1|111.95|21470
1608644220000|2020-12-22 13:37:00|112.15|112.15|112.15|112.05|112.15|112.15|112.15|112.05|211
1608644230000|2020-12-22 13:37:10|||||||||2656
1608644260000|2020-12-22 13:37:40||112.1||112.1||112.1||112.1|45
1608644280000|2020-12-22 13:38:00|112.2||112.2||112.2||112.2||6407
1608644300000|2020-12-22 13:38:20|112.15|112.05|112.1|112|112.15|112.05|112.1|111.95|3426
1608644310000|2020-12-22 13:38:30|112.15||112.15||112.15||112.15||2237
1608644350000|2020-12-22 13:39:10|112.1|111.95|112.1|112|112.1|112|112.1|111.95|5054
1608644360000|2020-12-22 13:39:20|112.05|111.95|112.1|112|112.1|112|112.05|111.95|508
1608644390000|2020-12-22 13:39:50|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|1160
1608644400000|2020-12-22 13:40:00|||||||||1809
1608644410000|2020-12-22 13:40:10|||||||||609
1608644420000|2020-12-22 13:40:20|112.2||112.2||112.2||112.2||1260
1608644430000|2020-12-22 13:40:30|||||||||3883
1608644450000|2020-12-22 13:40:50|112.15|112|112.15|112.05|112.15|112.05|112.15|112|618
1608644470000|2020-12-22 13:41:10|112.2||112.2||112.2||112.2||9507
1608644480000|2020-12-22 13:41:20|112.15|112|112.15|112.05|112.15|112.05|112.15|112|2656
1608644510000|2020-12-22 13:41:50|112.1|112.1|112.1|112|112.1|112.1|112.1|112|5219
1608644520000|2020-12-22 13:42:00||112.05||112||112.05||112|2
1608644530000|2020-12-22 13:42:10|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|3733
1608644560000|2020-12-22 13:42:40|112.15|112.05|112.1|112|112.15|112.1|112.1|112|5274
1608644570000|2020-12-22 13:42:50|112.15||112.15||112.15||112.1||0
1608644580000|2020-12-22 13:43:00|||||||||18139
1608644600000|2020-12-22 13:43:20|112.2|112.05|112.25|112.15|112.3|112.25|112.2|112.05|46853
1608644610000|2020-12-22 13:43:30|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|17716
1608644630000|2020-12-22 13:43:50|||||||||2699
1608644640000|2020-12-22 13:44:00|||||||||14624
1608644660000|2020-12-22 13:44:20|112.25|112.15|112.2|112.1|112.25|112.15|112.2|112.1|4508
1608644670000|2020-12-22 13:44:30|112.25|112.15|112.25|112.1|112.3|112.15|112.25|112.1|2523
1608644680000|2020-12-22 13:44:40|112.2|112.15|112.25|112.15|112.25|112.15|112.2|112.15|2849
1608644690000|2020-12-22 13:44:50|||||||||2122
1608644700000|2020-12-22 13:45:00|112.2|112.1|112.2|112.1|112.25|112.15|112.15|112.1|3633
1608644760000|2020-12-22 13:46:00|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|9558
1608644770000|2020-12-22 13:46:10||112.05||112.1||112.1||112.05|1
1608644790000|2020-12-22 13:46:30|112.15|112.05|112.2|112.1|112.25|112.2|112.1|112|18133
1608644800000|2020-12-22 13:46:40||112.05||112.05||112.05||112.05|659
1608644810000|2020-12-22 13:46:50|||||||||100
1608644830000|2020-12-22 13:47:10|112.15||112.15||112.15||112.15||37
1608644840000|2020-12-22 13:47:20|112.1|112.1|112.25|112.15|112.3|112.2|112.1|112.1|38696
1608644850000|2020-12-22 13:47:30|112.2||112.2||112.2||112.2||0
1608644870000|2020-12-22 13:47:50|112.25|112.1|112.2|112.05|112.3|112.2|112.15|112|37517
1608644890000|2020-12-22 13:48:10|||||||||9797
1608644930000|2020-12-22 13:48:50|||||||||2631
1608644970000|2020-12-22 13:49:30|||||||||400
1608644980000|2020-12-22 13:49:40|112.15|112.1|112.25|112.15|112.25|112.2|112.15|112.1|13970
1608644990000|2020-12-22 13:49:50|112.3|112.2|112.3|112.25|112.3|112.25|112.3|112.2|8616
1608645020000|2020-12-22 13:50:20|112.35|112.3|112.4|112.25|112.4|112.3|112.35|112.25|7768
1608645040000|2020-12-22 13:50:40|||||||||2280
1608645060000|2020-12-22 13:51:00|112.35|112.3|112.35|112.2|112.35|112.3|112.3|112.2|923
1608645070000|2020-12-22 13:51:10|||||||||1848
1608645140000|2020-12-22 13:52:20|||||||||917
1608645150000|2020-12-22 13:52:30|112.3||112.3||112.3||112.3||1027
1608645180000|2020-12-22 13:53:00|||||||||220
1608645240000|2020-12-22 13:54:00|||||||||1478
1608645250000|2020-12-22 13:54:10|||||||||40
1608645260000|2020-12-22 13:54:20|112.35|112.25|112.45|112.25|112.45|112.35|112.35|112.25|20717
1608645270000|2020-12-22 13:54:30||112.3||112.3||112.3||112.3|0
1608645280000|2020-12-22 13:54:40||112.35||112.35||112.35||112.35|577
1608645290000|2020-12-22 13:54:50|||||||||40
1608645300000|2020-12-22 13:55:00|||||||||122
1608645310000|2020-12-22 13:55:10|112.4|112.3|112.35|112.3|112.4|112.3|112.35|112.3|615
1608645330000|2020-12-22 13:55:30|112.3|112.25|112.3|112.15|112.3|112.25|112.3|112.15|1909
1608645350000|2020-12-22 13:55:50|112.25||112.25||112.25||112.25||2239
1608645370000|2020-12-22 13:56:10|112.2||112.25||112.25||112.2||3415
1608645380000|2020-12-22 13:56:20|112.3|112.2|112.35|112.25|112.35|112.25|112.3|112.15|5558
1608645390000|2020-12-22 13:56:30|112.4|112.3|112.4|112.3|112.4|112.35|112.4|112.3|6145
1608645400000|2020-12-22 13:56:40|||||||||1390
1608645420000|2020-12-22 13:57:00|112.35|112.25|112.3|112.15|112.35|112.25|112.3|112.15|1967
1608645430000|2020-12-22 13:57:10|112.25|112.2|112.25|112.15|112.25|112.25|112.25|112.15|2869
1608645440000|2020-12-22 13:57:20|||||||||2126
1608645450000|2020-12-22 13:57:30|112.2||112.2||112.2||112.2||1861
1608645460000|2020-12-22 13:57:40|112.25|112.2|112.3|112.2|112.3|112.2|112.25|112.15|19556
1608645490000|2020-12-22 13:58:10|112.25|112.15|112.2|112.05|112.25|112.15|112.2|112.05|3721
1608645520000|2020-12-22 13:58:40|||||||||1009
1608645540000|2020-12-22 13:59:00|112.15|112|112.15|112|112.15|112|112.15|112|97
1608645550000|2020-12-22 13:59:10|||||||||1546
1608645560000|2020-12-22 13:59:20|112.2|112.05|112.15|112|112.2|112.05|112.15|112|8743
1608645590000|2020-12-22 13:59:50|112.1||112.1||112.1||112.1||60
1608645600000|2020-12-22 14:00:00|112.15|112.05|112.25|112.15|112.3|112.15|112.15|112.05|19219
1608645620000|2020-12-22 14:00:20|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112|2555
1608645640000|2020-12-22 14:00:40|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|0
1608645670000|2020-12-22 14:01:10|||||||||1500
1608645680000|2020-12-22 14:01:20|||||||||78
1608645700000|2020-12-22 14:01:40|112.15|112.05|112.2|112.05|112.2|112.1|112.1|112|3160
1608645720000|2020-12-22 14:02:00|||||||||124
1608645760000|2020-12-22 14:02:40|112.15|112|112.15|112.05|112.15|112.05|112.15|112|2272
1608645770000|2020-12-22 14:02:50||112||112||112||112|0
1608645810000|2020-12-22 14:03:30|||||||||1000
1608645820000|2020-12-22 14:03:40|112.1||112.1||112.1||112.1||28
1608645830000|2020-12-22 14:03:50|112.15|112.05|112.15|112|112.15|112.05|112.1|112|9200
1608645850000|2020-12-22 14:04:10|112.2|112.05|112.15|112.05|112.2|112.15|112.15|112.05|10969
1608645860000|2020-12-22 14:04:20||112.1||112.1||112.1||112.1|0
1608645870000|2020-12-22 14:04:30|||||||||73
1608645880000|2020-12-22 14:04:40|112.2||112.2||112.2||112.2||5650129
1608645890000|2020-12-22 14:04:50|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.1|1489
1608645940000|2020-12-22 14:05:40|||||||||1320
1608645960000|2020-12-22 14:06:00|112.2|112.1|112.15|112|112.2|112.1|112.15|112|1817
1608645980000|2020-12-22 14:06:20|112.1||112.05||112.1||112.05||3641
1608645990000|2020-12-22 14:06:30|112|111.95|112.05|111.9|112.05|111.95|112|111.9|10232
1608646010000|2020-12-22 14:06:50|112.1|111.95|112.05|112|112.1|112|112|111.9|19247
1608646020000|2020-12-22 14:07:00|112|111.95|112|111.9|112.05|111.95|112|111.9|7208
1608646030000|2020-12-22 14:07:10|112.05||112||112.05||112||0
1608646040000|2020-12-22 14:07:20|111.95|111.85|111.95|111.8|111.95|111.85|111.95|111.8|263
1608646050000|2020-12-22 14:07:30|||||||||500
1608646070000|2020-12-22 14:07:50|111.9|111.85|111.95|111.85|111.95|111.85|111.85|111.85|11932
1608646080000|2020-12-22 14:08:00||111.8||111.85||111.85||111.8|0
1608646090000|2020-12-22 14:08:10|111.9|111.8|111.8|111.65|111.9|111.8|111.75|111.65|48009
1608646100000|2020-12-22 14:08:20|111.75|111.7|111.8|111.7|111.8|111.7|111.75|111.7|1523
1608646110000|2020-12-22 14:08:30|111.85|111.75|112.05|111.95|112.05|111.95|111.85|111.75|12598
1608646120000|2020-12-22 14:08:40||111.9||111.95||111.95||111.9|0
1608646140000|2020-12-22 14:09:00|112|111.9|112|111.85|112|111.9|112|111.85|3625
1608646150000|2020-12-22 14:09:10|||||||||8878
1608646180000|2020-12-22 14:09:40||111.9||111.9||111.9||111.9|280
1608646200000|2020-12-22 14:10:00|111.95||111.95||111.95||111.95||562
1608646210000|2020-12-22 14:10:10|112||112||112.05||112||10732
1608646280000|2020-12-22 14:11:20||111.85||111.9||111.9||111.85|1691
1608646320000|2020-12-22 14:12:00|111.95|111.85|112|111.9|112|111.9|111.95|111.85|1488
1608646330000|2020-12-22 14:12:10||111.95||111.9||111.95||111.85|660
1608646340000|2020-12-22 14:12:20|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|100
1608646360000|2020-12-22 14:12:40|||||||||439
1608646380000|2020-12-22 14:13:00|111.9|111.9|111.95|111.85|111.95|111.9|111.9|111.85|4184
1608646420000|2020-12-22 14:13:40|112|111.9|111.95|111.85|112|111.9|111.95|111.85|5987
1608646430000|2020-12-22 14:13:50|||||||||12763
1608646440000|2020-12-22 14:14:00|112||112||112||112||499
1608646450000|2020-12-22 14:14:10|||||||||4197
1608646460000|2020-12-22 14:14:20||111.9||111.9||111.9||111.9|15
1608646500000|2020-12-22 14:15:00||111.85||111.85||111.85||111.85|877
1608646520000|2020-12-22 14:15:20|||||||||1997
1608646530000|2020-12-22 14:15:30|111.95|111.9|112|111.9|112|111.9|111.95|111.9|3
1608646540000|2020-12-22 14:15:40|111.95|111.85|112|111.85|112|111.85|111.95|111.85|1969
1608646560000|2020-12-22 14:16:00|111.95|111.8|111.8|111.7|111.95|111.8|111.75|111.7|12074
1608646580000|2020-12-22 14:16:20|||||||||2000
1608646620000|2020-12-22 14:17:00|||||||||300
1608646640000|2020-12-22 14:17:20|111.75||111.8||111.8||111.75||13043
1608646670000|2020-12-22 14:17:50|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|3634
1608646700000|2020-12-22 14:18:20|||||||||1100
1608646710000|2020-12-22 14:18:30|111.85|111.8|111.75|111.65|111.85|111.8|111.75|111.65|11474
1608646720000|2020-12-22 14:18:40|111.7|111.6|111.65|111.55|111.7|111.65|111.65|111.55|8042
1608646740000|2020-12-22 14:19:00||111.5||111.5||111.5||111.5|46
1608646780000|2020-12-22 14:19:40||111.55||111.55||111.55||111.55|560
1608646810000|2020-12-22 14:20:10||111.6||111.55||111.6||111.55|313
1608646830000|2020-12-22 14:20:30|111.6||111.65||111.65||111.6||2047
1608646890000|2020-12-22 14:21:30|111.6|111.5|111.6|111.5|111.6|111.55|111.55|111.5|13389
1608646910000|2020-12-22 14:21:50|111.55||111.55||111.55||111.55||200
1608646920000|2020-12-22 14:22:00|||||||||2435
1608646950000|2020-12-22 14:22:30|111.5|111.45|111.45|111.35|111.55|111.5|111.45|111.3|20409
1608646960000|2020-12-22 14:22:40|111.5|111.45|111.45|111.35|111.5|111.45|111.45|111.35|4554
1608646990000|2020-12-22 14:23:10|111.4|111.4|111.45|111.35|111.45|111.4|111.4|111.3|2742
1608647000000|2020-12-22 14:23:20|||||||||1366
1608647010000|2020-12-22 14:23:30|111.4|111.3|111.45|111.35|111.45|111.4|111.4|111.3|5716
1608647030000|2020-12-22 14:23:50|111.4|111.3|111.45|111.35|111.45|111.4|111.35|111.3|11052
1608647040000|2020-12-22 14:24:00|||||||||1249
1608647070000|2020-12-22 14:24:30|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|25705
1608647090000|2020-12-22 14:24:50|||||||||4976
1608647100000|2020-12-22 14:25:00|||||||||791
1608647110000|2020-12-22 14:25:10|111.6|111.5|111.6|111.5|111.7|111.6|111.6|111.5|22928
1608647130000|2020-12-22 14:25:30|111.55||111.55||111.55||111.55||8861
1608647140000|2020-12-22 14:25:40|||||||||885
1608647160000|2020-12-22 14:26:00|||||||||456
1608647170000|2020-12-22 14:26:10|111.5|111.45|111.55|111.4|111.55|111.45|111.45|111.35|6256
1608647180000|2020-12-22 14:26:20|111.5|111.45|111.55|111.45|111.55|111.5|111.5|111.4|11583
1608647200000|2020-12-22 14:26:40|||||||||1000
1608647230000|2020-12-22 14:27:10||111.5||111.5||111.5||111.5|20782
1608647260000|2020-12-22 14:27:40|||||||||1772
1608647290000|2020-12-22 14:28:10|111.6|111.55|111.75|111.65|111.75|111.65|111.6|111.55|26267
1608647340000|2020-12-22 14:29:00|111.7|111.6|111.6|111.5|111.75|111.65|111.6|111.5|16301
1608647350000|2020-12-22 14:29:10|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|3058
1608647360000|2020-12-22 14:29:20||111.45||111.45||111.45||111.45|8
1608647380000|2020-12-22 14:29:40|111.55|111.5|111.7|111.6|111.7|111.6|111.55|111.5|30963
1608647400000|2020-12-22 14:30:00|111.65|111.55|111.55|111.45|111.65|111.55|111.55|111.4|12421
1608647410000|2020-12-22 14:30:10|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|3980
1608647420000|2020-12-22 14:30:20|||||||||2450
1608647430000|2020-12-22 14:30:30|111.5|111.4|111.5|111.4|111.5|111.4|111.5|111.4|0
1608647440000|2020-12-22 14:30:40|111.45|111.35|111.4|111.3|111.5|111.4|111.35|111.3|10903
1608647450000|2020-12-22 14:30:50|111.35|111.35|111.4|111.3|111.4|111.35|111.35|111.3|6870
1608647460000|2020-12-22 14:31:00|111.35|111.25|111.35|111.2|111.35|111.25|111.3|111.2|2506
1608647470000|2020-12-22 14:31:10|111.3|111.25|111.3|111.2|111.3|111.25|111.25|111.2|2000
1608647480000|2020-12-22 14:31:20|111.35|111.3|111.3|111.2|111.35|111.3|111.3|111.2|6432
1608647490000|2020-12-22 14:31:30|111.35|111.25|111.35|111.25|111.35|111.3|111.35|111.25|4414
1608647500000|2020-12-22 14:31:40||111.3||111.3||111.3||111.3|4395
1608647520000|2020-12-22 14:32:00|111.3|111.25|111.3|111.2|111.35|111.25|111.3|111.2|3755
1608647530000|2020-12-22 14:32:10|111.35|111.25|111.35|111.2|111.35|111.25|111.35|111.2|1595
1608647540000|2020-12-22 14:32:20||111.25||111.25||111.25||111.25|0
1608647550000|2020-12-22 14:32:30|111.4|111.35|111.35|111.25|111.4|111.35|111.35|111.25|6376
1608647560000|2020-12-22 14:32:40|111.4|111.3|111.55|111.45|111.55|111.45|111.4|111.3|6941
1608647570000|2020-12-22 14:32:50|111.6|111.5|111.65|111.55|111.65|111.6|111.6|111.45|5685
1608647580000|2020-12-22 14:33:00|111.6|111.5|111.65|111.5|111.65|111.55|111.6|111.5|5148
1608647590000|2020-12-22 14:33:10|111.6|111.55|111.6|111.5|111.6|111.55|111.6|111.5|7113
1608647600000|2020-12-22 14:33:20||111.45||111.5||111.5||111.45|4085
1608647610000|2020-12-22 14:33:30|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.4|348
1608647620000|2020-12-22 14:33:40|111.55|111.5|111.5|111.35|111.6|111.5|111.5|111.35|5325
1608647630000|2020-12-22 14:33:50|||||||||170
1608647650000|2020-12-22 14:34:10|111.45|111.4|111.5|111.4|111.5|111.45|111.45|111.4|17080
1608647660000|2020-12-22 14:34:20|111.45|111.35|111.45|111.4|111.45|111.4|111.4|111.35|4712
1608647670000|2020-12-22 14:34:30||111.35||111.35||111.35||111.3|4110
1608647680000|2020-12-22 14:34:40||111.3||111.3||111.3||111.3|26
1608647700000|2020-12-22 14:35:00|111.4|111.25|111.1|110.95|111.4|111.25|111|110.9|31804
1608647710000|2020-12-22 14:35:10|111|110.9|111.05|110.95|111.1|111|111|110.9|4350
1608647730000|2020-12-22 14:35:30|111||111.05||111.05||111||7669
1608647770000|2020-12-22 14:36:10|111.1|111|111.05|110.95|111.1|111.05|111.05|110.9|7344
1608647780000|2020-12-22 14:36:20|111.1|111|111.1|111|111.1|111|111.1|111|3285
1608647790000|2020-12-22 14:36:30|||||||||37476
1608647800000|2020-12-22 14:36:40|111.05||111.1||111.1||111.05||2952
1608647810000|2020-12-22 14:36:50|111.15|111.05|111.15|111.05|111.2|111.1|111.15|111.05|8196
1608647820000|2020-12-22 14:37:00|111.2|111.1|111.2|111.15|111.2|111.15|111.2|111.1|9047
1608647830000|2020-12-22 14:37:10|111.15|111.1|111.1|111|111.15|111.1|111.05|111|9355
1608647850000|2020-12-22 14:37:30|||||||||675
1608647860000|2020-12-22 14:37:40|||||||||504
1608647880000|2020-12-22 14:38:00|||||||||945
1608647890000|2020-12-22 14:38:10|111.05|110.95|111|110.9|111.1|110.95|110.95|110.9|8892
1608647920000|2020-12-22 14:38:40|110.95|110.95|111.1|111|111.1|111|110.95|110.95|14572
1608647930000|2020-12-22 14:38:50||110.95||110.95||110.95||110.9|504
1608647940000|2020-12-22 14:39:00|110.9|111|111.1|111|111.1|111.05|110.9|110.85|47186
1608647950000|2020-12-22 14:39:10|||||||||1830
1608647960000|2020-12-22 14:39:20|111.15|111.05|111.15|111|111.2|111.1|111.15|111|12737
1608647980000|2020-12-22 14:39:40||111.05||111.05||111.05||111.05|1214
1608647990000|2020-12-22 14:39:50|111.2|111.1|111.25|111.1|111.25|111.2|111.2|111.1|11477
1608648010000|2020-12-22 14:40:10|||||||||4000
1608648020000|2020-12-22 14:40:20|111.2|111.05|111.1|111|111.2|111.05|111.1|110.9|50020
1608648030000|2020-12-22 14:40:30|111.15|110.95|111.2|111.1|111.2|111.1|111.15|110.95|1200
1608648050000|2020-12-22 14:40:50|111.25|111.15|111.25|111.15|111.25|111.2|111.25|111.15|16711
1608648060000|2020-12-22 14:41:00|111.3|111.2|111.35|111.25|111.35|111.25|111.25|111.2|4209
1608648070000|2020-12-22 14:41:10|111.3|111.3|111.45|111.35|111.45|111.35|111.3|111.3|22531
1608648080000|2020-12-22 14:41:20|111.4|111.3|111.45|111.35|111.45|111.4|111.4|111.25|10163
1608648120000|2020-12-22 14:42:00|111.4|111.3|111.25|111.15|111.4|111.3|111.25|111.15|6603
1608648130000|2020-12-22 14:42:10|111.2|111.2|111.3|111.15|111.3|111.2|111.2|111.15|2593
1608648140000|2020-12-22 14:42:20|111.35|111.25|111.35|111.25|111.35|111.25|111.35|111.25|1853
1608648150000|2020-12-22 14:42:30|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|1360
1608648170000|2020-12-22 14:42:50|||||||||9679
1608648180000|2020-12-22 14:43:00|111.4|111.4|111.4|111.35|111.45|111.4|111.4|111.25|27440
1608648190000|2020-12-22 14:43:10|111.35|111.3|111.3|111.25|111.35|111.35|111.3|111.25|7570
1608648210000|2020-12-22 14:43:30|111.35|111.3|111.4|111.3|111.4|111.3|111.35|111.3|2155
1608648220000|2020-12-22 14:43:40|111.35|111.25|111.35|111.25|111.4|111.35|111.3|111.25|23300
1608648230000|2020-12-22 14:43:50|||||||||6477
1608648270000|2020-12-22 14:44:30|||||||||986
1608648280000|2020-12-22 14:44:40|||||||||883
1608648300000|2020-12-22 14:45:00|||||||||910
1608648320000|2020-12-22 14:45:20|111.3||111.3||111.3||111.3||3950
1608648340000|2020-12-22 14:45:40|111.35||111.35||111.35||111.35||3772
1608648350000|2020-12-22 14:45:50|111.4|111.3|111.4|111.3|111.4|111.35|111.4|111.3|337
1608648370000|2020-12-22 14:46:10|111.45|111.35|111.45|111.35|111.45|111.35|111.45|111.3|6858
1608648380000|2020-12-22 14:46:20|111.5|111.4|111.4|111.35|111.5|111.4|111.4|111.35|9204
1608648390000|2020-12-22 14:46:30|111.45|111.4|111.55|111.45|111.55|111.5|111.45|111.4|19762
1608648400000|2020-12-22 14:46:40|||||||||5700
1608648410000|2020-12-22 14:46:50|111.6|111.5|111.7|111.6|111.7|111.65|111.6|111.5|22956
1608648430000|2020-12-22 14:47:10|||||||||437
1608648440000|2020-12-22 14:47:20|111.75|111.65|111.8|111.7|111.8|111.75|111.75|111.65|3400
1608648450000|2020-12-22 14:47:30|||||||||538
1608648460000|2020-12-22 14:47:40|111.85|111.75|111.85|111.7|111.85|111.75|111.85|111.7|9223
1608648470000|2020-12-22 14:47:50|111.9|111.75|111.9|111.8|111.9|111.8|111.9|111.75|4273
1608648490000|2020-12-22 14:48:10|111.95|111.85|111.95|111.8|112|111.9|111.95|111.8|16114
1608648550000|2020-12-22 14:49:10|111.9|111.75|111.9|111.8|111.9|111.8|111.85|111.75|13046
1608648570000|2020-12-22 14:49:30|111.95|111.75|111.85|111.7|111.95|111.9|111.85|111.7|19629
1608648590000|2020-12-22 14:49:50|111.8|111.65|111.8|111.65|111.85|111.75|111.75|111.65|6023
1608648600000|2020-12-22 14:50:00|111.75|111.6|111.7|111.6|111.8|111.75|111.7|111.55|20320
1608648610000|2020-12-22 14:50:10|111.75|111.65|111.75|111.6|111.8|111.7|111.75|111.6|19366
1608648620000|2020-12-22 14:50:20|111.7|111.75|111.75|111.6|111.8|111.75|111.7|111.6|32121
1608648640000|2020-12-22 14:50:40|111.7|111.65|111.75|111.6|111.8|111.7|111.65|111.55|26284
1608648650000|2020-12-22 14:50:50|111.8|111.65|111.85|111.7|111.85|111.75|111.8|111.65|6554
1608648660000|2020-12-22 14:51:00|111.8|111.65|111.75|111.6|111.8|111.65|111.7|111.6|8111
1608648680000|2020-12-22 14:51:20|111.7|111.55|111.6|111.5|111.7|111.55|111.6|111.5|6277
1608648690000|2020-12-22 14:51:30|111.55|111.45|111.6|111.55|111.6|111.55|111.5|111.4|50958
1608648700000|2020-12-22 14:51:40|111.55|111.5|111.55|111.4|111.6|111.55|111.55|111.4|14035
1608648710000|2020-12-22 14:51:50|111.5||111.5||111.5||111.5||0
1608648720000|2020-12-22 14:52:00|111.55|111.5|111.55|111.4|111.55|111.5|111.55|111.4|3849
1608648750000|2020-12-22 14:52:30||111.45||111.45||111.45||111.45|2249
1608648760000|2020-12-22 14:52:40|||||||||1243
1608648770000|2020-12-22 14:52:50|111.6|111.5|111.6|111.5|111.6|111.5|111.6|111.5|543
1608648780000|2020-12-22 14:53:00|111.65|111.55|111.75|111.65|111.75|111.65|111.65|111.55|16720
1608648790000|2020-12-22 14:53:10|111.8|111.7|111.85|111.75|111.85|111.8|111.8|111.7|5855
1608648800000|2020-12-22 14:53:20||111.7||111.75||111.75||111.7|0
1608648840000|2020-12-22 14:54:00|||||||||6833
1608648860000|2020-12-22 14:54:20|||||||||5145
1608648880000|2020-12-22 14:54:40|111.8|111.7|111.7|111.6|111.8|111.7|111.7|111.6|15179
1608648890000|2020-12-22 14:54:50|111.75|111.65|111.7|111.6|111.8|111.75|111.7|111.6|48865
1608648900000|2020-12-22 14:55:00|111.75||111.75||111.75||111.75||1091
1608648910000|2020-12-22 14:55:10|111.8|111.65|111.85|111.7|111.85|111.75|111.8|111.65|3951
1608648950000|2020-12-22 14:55:50|111.8|111.75|111.8|111.7|111.85|111.8|111.8|111.7|5151
1608648960000|2020-12-22 14:56:00|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|45
1608648970000|2020-12-22 14:56:10|111.8||111.8||111.8||111.8||102
1608648980000|2020-12-22 14:56:20|111.85|111.8|111.9|111.8|111.9|111.85|111.85|111.8|24910
1608648990000|2020-12-22 14:56:30|111.95|111.85|112.1|112|112.1|112|111.95|111.8|19737
1608649000000|2020-12-22 14:56:40|||||||||3141
1608649010000|2020-12-22 14:56:50|112.05|111.95|111.95|111.85|112.05|111.95|111.9|111.8|10221
1608649020000|2020-12-22 14:57:00|111.9||111.9||111.9||111.9||0
1608649030000|2020-12-22 14:57:10|111.95|111.9|112|111.9|112|111.9|111.95|111.9|659
1608649040000|2020-12-22 14:57:20|112.05|111.85|112.05|111.9|112.05|112|112|111.85|16787
1608649070000|2020-12-22 14:57:50|112|111.95|112.05|111.95|112.05|112|111.95|111.9|17334
1608649080000|2020-12-22 14:58:00||112||112||112||112|18350
1608649090000|2020-12-22 14:58:10|112|111.95|112.05|111.95|112.05|111.95|112|111.95|6572
1608649120000|2020-12-22 14:58:40|112|111.9|111.9|111.85|112|111.9|111.9|111.85|9928
1608649130000|2020-12-22 14:58:50|111.85|111.8|111.8|111.75|111.85|111.8|111.8|111.75|5099
1608649140000|2020-12-22 14:59:00|111.85|111.8|111.9|111.8|111.9|111.8|111.85|111.8|5321
1608649160000|2020-12-22 14:59:20|111.95|111.9|111.95|111.8|111.95|111.9|111.95|111.8|13088
1608649170000|2020-12-22 14:59:30|111.9|111.85|112.05|111.9|112.05|111.95|111.9|111.85|14836
1608649180000|2020-12-22 14:59:40||111.95||112||112||111.95|0
1608649190000|2020-12-22 14:59:50|112.1||112.1||112.1||112.1||305
1608649200000|2020-12-22 15:00:00|112.05|111.95|112|111.9|112.05|111.95|112|111.85|21983
1608649210000|2020-12-22 15:00:10||111.95||111.9||111.95||111.9|1769
1608649220000|2020-12-22 15:00:20|111.95||112||112||111.95||20
1608649230000|2020-12-22 15:00:30|111.95|111.95|112.1|112|112.1|112.05|111.95|111.9|9647
1608649240000|2020-12-22 15:00:40|112.15|111.95|112.2|112.05|112.2|112.1|112.15|111.95|11307
1608649250000|2020-12-22 15:00:50|112.15|112|112.15|112|112.2|112.05|112.1|112|7225
1608649260000|2020-12-22 15:01:00|112.1|112.05|112.2|112.05|112.2|112.05|112.1|112.05|8097
1608649290000|2020-12-22 15:01:30|112.15|112.1|112.2|112.05|112.2|112.1|112.15|112.05|6654
1608649300000|2020-12-22 15:01:40|112.15|112|112.1|112|112.15|112|112.1|112|1677
1608649310000|2020-12-22 15:01:50|||||||||1000
1608649320000|2020-12-22 15:02:00|112.05|111.95|111.95|111.8|112.05|111.95|111.9|111.75|22698
1608649330000|2020-12-22 15:02:10|112|111.85|112|111.9|112.05|111.9|112|111.85|1367
1608649340000|2020-12-22 15:02:20|112.05|111.85|112.1|111.95|112.1|112|112.05|111.85|2727
1608649350000|2020-12-22 15:02:30||112||112||112||112|0
1608649360000|2020-12-22 15:02:40|||||||||65
1608649370000|2020-12-22 15:02:50||111.95||111.95||111.95||111.95|55
1608649390000|2020-12-22 15:03:10||112||112||112||112|355
1608649400000|2020-12-22 15:03:20|||||||||240
1608649410000|2020-12-22 15:03:30|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|248
1608649440000|2020-12-22 15:04:00|112||112.05||112.05||112||2928
1608649450000|2020-12-22 15:04:10|112.1|112|112.1|111.95|112.15|112.05|112.1|111.95|9552
1608649470000|2020-12-22 15:04:30||112||112||112||112|6650
1608649480000|2020-12-22 15:04:40|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|1504
1608649490000|2020-12-22 15:04:50|112.1|112|112.1|112|112.1|112|112.1|112|4763
1608649500000|2020-12-22 15:05:00|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|0
1608649520000|2020-12-22 15:05:20|112.1|112|112.05|112|112.1|112|112.05|112|1817
1608649540000|2020-12-22 15:05:40|112.1|112.05|112.2|112.05|112.2|112.05|112.1|112.05|16716
1608649570000|2020-12-22 15:06:10|112.15|112.1|112.2|112.15|112.2|112.15|112.15|112.1|7803
1608649590000|2020-12-22 15:06:30|112.25|112.2|112.3|112.25|112.35|112.25|112.25|112.2|4746
1608649600000|2020-12-22 15:06:40|112.35||112.4||112.4||112.35||0
1608649610000|2020-12-22 15:06:50|112.35||112.35||112.35||112.35||0
1608649620000|2020-12-22 15:07:00|112.4||112.4||112.4||112.4||0
1608649630000|2020-12-22 15:07:10|112.35|112.35|112.45|112.35|112.45|112.35|112.35|112.25|1176
1608649650000|2020-12-22 15:07:30|112.5|112.45|112.5|112.45|112.5|112.45|112.5|112.45|3001
1608649660000|2020-12-22 15:07:40|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.35|557
1608649670000|2020-12-22 15:07:50||112.45||112.45||112.45||112.45|3406
1608649730000|2020-12-22 15:08:50|112.45|112.4|112.55|112.45|112.55|112.45|112.45|112.4|6823
1608649750000|2020-12-22 15:09:10|112.6|112.5|112.6|112.5|112.6|112.55|112.55|112.45|7500
1608649760000|2020-12-22 15:09:20||112.55||112.55||112.55||112.55|467
1608649770000|2020-12-22 15:09:30|||||||||1166
1608649780000|2020-12-22 15:09:40|112.65||112.7||112.7||112.65||6310
1608649790000|2020-12-22 15:09:50|||||||||8138
1608649800000|2020-12-22 15:10:00|||||||||4970
1608649830000|2020-12-22 15:10:30|||||||||298
1608649850000|2020-12-22 15:10:50|112.75|112.6|112.85|112.75|112.9|112.75|112.7|112.6|276098
1608649860000|2020-12-22 15:11:00|||||||||920
1608649870000|2020-12-22 15:11:10|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.65|2002
1608649880000|2020-12-22 15:11:20|112.75|112.65|112.75|112.65|112.75|112.65|112.7|112.65|1847
1608649890000|2020-12-22 15:11:30|112.7|112.6|112.7|112.55|112.7|112.6|112.65|112.5|1976
1608649900000|2020-12-22 15:11:40|112.65|112.5|112.65|112.55|112.65|112.55|112.6|112.5|15396
1608649910000|2020-12-22 15:11:50|112.6|112.5|112.55|112.45|112.65|112.55|112.55|112.4|19830
1608649920000|2020-12-22 15:12:00|112.5|112.4|112.5|112.35|112.5|112.45|112.45|112.35|5670
1608649930000|2020-12-22 15:12:10|112.45|112.3|112.5|112.35|112.5|112.4|112.45|112.3|10855
1608649940000|2020-12-22 15:12:20|112.45||112.45||112.45||112.45||6105
1608649960000|2020-12-22 15:12:40|112.4|112.3|112.35|112.25|112.45|112.35|112.3|112.2|11991
1608649970000|2020-12-22 15:12:50||112.2||112.2||112.2||112.2|0
1608649980000|2020-12-22 15:13:00|112.3|112.3|112.35|112.25|112.35|112.3|112.3|112.2|2191
1608649990000|2020-12-22 15:13:10|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|5861
1608650000000|2020-12-22 15:13:20|||||||||540
1608650010000|2020-12-22 15:13:30|112.35|112.3|112.35|112.25|112.4|112.3|112.3|112.25|5154
1608650020000|2020-12-22 15:13:40|112.4||112.4||112.4||112.4||185
1608650030000|2020-12-22 15:13:50|112.45||112.45||112.45||112.4||82
1608650040000|2020-12-22 15:14:00|112.5|112.3|112.4|112.25|112.5|112.35|112.4|112.25|76511
1608650060000|2020-12-22 15:14:20|112.45|112.45|112.5|112.35|112.5|112.45|112.45|112.3|70113
1608650070000|2020-12-22 15:14:30||112.4||112.4||112.4||112.4|4020
1608650120000|2020-12-22 15:15:20|112.55|112.45|112.6|112.5|112.65|112.5|112.55|112.45|2393
1608650130000|2020-12-22 15:15:30|||||||||2640
1608650140000|2020-12-22 15:15:40||112.55||112.55||112.55||112.55|6195
1608650150000|2020-12-22 15:15:50|112.65|112.6|112.65|112.55|112.65|112.6|112.65|112.55|7358
1608650170000|2020-12-22 15:16:10|112.7|112.65|112.85|112.7|112.85|112.75|112.7|112.65|15435
1608650180000|2020-12-22 15:16:20|||||||||1000
1608650190000|2020-12-22 15:16:30|112.8||112.8||112.8||112.8||6
1608650200000|2020-12-22 15:16:40|112.75|112.65|112.7|112.55|112.75|112.65|112.7|112.55|14349
1608650210000|2020-12-22 15:16:50|112.65|112.5|112.6|112.45|112.65|112.5|112.5|112.45|12464
1608650220000|2020-12-22 15:17:00|112.65|112.5|112.7|112.55|112.7|112.6|112.6|112.5|4143
1608650240000|2020-12-22 15:17:20|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|1294
1608650260000|2020-12-22 15:17:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|0
1608650280000|2020-12-22 15:18:00|||||||||7398
1608650290000|2020-12-22 15:18:10|112.75|112.65|112.65|112.55|112.75|112.65|112.65|112.55|700
1608650330000|2020-12-22 15:18:50|112.6|112.5|112.55|112.45|112.6|112.5|112.5|112.4|8672
1608650340000|2020-12-22 15:19:00|112.5|112.5|112.55|112.5|112.55|112.5|112.5|112.4|3784
1608650360000|2020-12-22 15:19:20|||||||||2410
1608650370000|2020-12-22 15:19:30||112.45||112.45||112.45||112.45|2374
1608650380000|2020-12-22 15:19:40|||||||||2878
1608650390000|2020-12-22 15:19:50|112.6|112.55|112.75|112.6|112.75|112.65|112.55|112.5|29402
1608650400000|2020-12-22 15:20:00|112.7|112.55|112.7|112.55|112.7|112.6|112.6|112.5|26662
1608650420000|2020-12-22 15:20:20|||||||||2644
1608650430000|2020-12-22 15:20:30|112.65|112.5|112.6|112.45|112.65|112.5|112.5|112.4|6637
1608650440000|2020-12-22 15:20:40|||||||||1462
1608650450000|2020-12-22 15:20:50|112.55|112.5|112.6|112.45|112.6|112.5|112.55|112.45|5872
1608650460000|2020-12-22 15:21:00|112.55|112.4|112.55|112.45|112.6|112.45|112.55|112.4|12970
1608650470000|2020-12-22 15:21:10|112.6|112.4|112.6|112.45|112.6|112.55|112.55|112.4|8669
1608650480000|2020-12-22 15:21:20|112.55||112.6||112.6||112.55||14
1608650510000|2020-12-22 15:21:50|112.65|112.55|112.7|112.55|112.7|112.6|112.6|112.55|2503
1608650520000|2020-12-22 15:22:00||112.6||112.6||112.6||112.6|0
1608650530000|2020-12-22 15:22:10|112.75|112.65|112.85|112.7|112.85|112.7|112.75|112.65|2000
1608650540000|2020-12-22 15:22:20|||||||||650
1608650550000|2020-12-22 15:22:30|||||||||3786
1608650570000|2020-12-22 15:22:50|112.9|112.75|112.8|112.7|112.9|112.8|112.8|112.7|8900
1608650580000|2020-12-22 15:23:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|4082
1608650590000|2020-12-22 15:23:10|112.75|112.65|112.75|112.6|112.8|112.65|112.75|112.6|3089
1608650600000|2020-12-22 15:23:20|||||||||135
1608650630000|2020-12-22 15:23:50|112.7|112.65|112.85|112.7|112.85|112.7|112.7|112.6|10136
1608650640000|2020-12-22 15:24:00|112.8|112.75|112.8|112.7|112.8|112.75|112.75|112.65|12729
1608650650000|2020-12-22 15:24:10||112.65||112.65||112.65||112.65|20073
1608650670000|2020-12-22 15:24:30|112.75|112.7|112.75|112.65|112.75|112.7|112.75|112.65|2597
1608650680000|2020-12-22 15:24:40|112.8||112.75||112.8||112.75||1009
1608650690000|2020-12-22 15:24:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|3671
1608650700000|2020-12-22 15:25:00|112.65|112.55|112.7|112.65|112.75|112.65|112.65|112.55|15156
1608650710000|2020-12-22 15:25:10||112.6||112.65||112.65||112.6|2197
1608650750000|2020-12-22 15:25:50|112.75||112.75||112.75||112.7||19022
1608650760000|2020-12-22 15:26:00|112.7|112.6|112.7|112.55|112.7|112.6|112.65|112.55|5497
1608650770000|2020-12-22 15:26:10|112.65||112.7||112.7||112.65||0
1608650780000|2020-12-22 15:26:20|112.65|112.5|112.65|112.5|112.65|112.55|112.6|112.5|3937
1608650790000|2020-12-22 15:26:30|||||||||100
1608650800000|2020-12-22 15:26:40|112.6|112.55|112.7|112.55|112.7|112.6|112.6|112.5|6437
1608650810000|2020-12-22 15:26:50|||||||||4053
1608650830000|2020-12-22 15:27:10|112.75|112.6|112.8|112.7|112.8|112.7|112.75|112.6|2967
1608650840000|2020-12-22 15:27:20||112.75||112.7||112.75||112.7|73
1608650850000|2020-12-22 15:27:30|112.7|112.65|112.65|112.55|112.8|112.65|112.65|112.55|50000
1608650860000|2020-12-22 15:27:40|112.7|112.6|112.7|112.55|112.7|112.6|112.7|112.55|4480
1608650880000|2020-12-22 15:28:00|||||||||50
1608650890000|2020-12-22 15:28:10|||||||||2413
1608650900000|2020-12-22 15:28:20|||||||||1324
1608650910000|2020-12-22 15:28:30|||||||||453
1608650920000|2020-12-22 15:28:40|112.75|112.6|112.75|112.65|112.8|112.7|112.7|112.6|30542
1608650930000|2020-12-22 15:28:50|||||||||9608
1608650940000|2020-12-22 15:29:00|112.8|112.7|112.8|112.65|112.8|112.75|112.75|112.65|11329
1608650950000|2020-12-22 15:29:10|112.85|112.7|112.9|112.8|112.9|112.8|112.85|112.7|2818
1608650970000|2020-12-22 15:29:30|||||||||9563
1608650990000|2020-12-22 15:29:50|112.95|112.85|113.1|113|113.1|113|112.95|112.85|14324
1608651000000|2020-12-22 15:30:00|113.05|112.95|112.95|112.8|113.05|112.95|112.95|112.8|7821
1608651010000|2020-12-22 15:30:10||112.85||112.85||112.85||112.85|657
1608651030000|2020-12-22 15:30:30|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.75|5299
1608651050000|2020-12-22 15:30:50|112.95|112.85|112.95|112.8|113|112.85|112.95|112.8|8214
1608651060000|2020-12-22 15:31:00|112.9|112.9|112.95|112.8|112.95|112.9|112.9|112.8|3176
1608651080000|2020-12-22 15:31:20|||||||||1000
1608651110000|2020-12-22 15:31:50|113|112.85|113|112.9|113|112.9|113|112.85|14821
1608651130000|2020-12-22 15:32:10|||||||||80354
1608651140000|2020-12-22 15:32:20|112.9|112.85|112.9|112.8|112.95|112.85|112.9|112.8|27990
1608651150000|2020-12-22 15:32:30|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.8|12850
1608651160000|2020-12-22 15:32:40|||||||||2500
1608651170000|2020-12-22 15:32:50|||||||||1757
1608651180000|2020-12-22 15:33:00|||||||||1576
1608651190000|2020-12-22 15:33:10|||||||||322
1608651200000|2020-12-22 15:33:20|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|5118
1608651210000|2020-12-22 15:33:30|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.8|7121
1608651220000|2020-12-22 15:33:40|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|20958
1608651230000|2020-12-22 15:33:50|113|112.9|113.05|112.9|113.05|112.9|113|112.9|10272
1608651240000|2020-12-22 15:34:00|113.1|112.95|113.1|112.95|113.1|113.05|113.1|112.95|1537
1608651250000|2020-12-22 15:34:10|113.05|113|113.1|113|113.1|113|113.05|113|2244
1608651270000|2020-12-22 15:34:30||112.95||113||113||112.95|0
1608651280000|2020-12-22 15:34:40|||||||||473
1608651290000|2020-12-22 15:34:50||113.05||113||113.05||113|4458
1608651300000|2020-12-22 15:35:00|||||||||505
1608651310000|2020-12-22 15:35:10|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|24681
1608651320000|2020-12-22 15:35:20||112.95||112.95||112.95||112.95|933
1608651370000|2020-12-22 15:36:10|||||||||6790
1608651390000|2020-12-22 15:36:30|112.95|112.9|113|112.9|113|112.95|112.95|112.9|10020
1608651410000|2020-12-22 15:36:50|113.05|112.95|113|112.9|113.05|112.95|112.95|112.9|10357
1608651420000|2020-12-22 15:37:00|112.95||112.95||112.95||112.95||0
1608651430000|2020-12-22 15:37:10|112.9|112.85|112.9|112.8|112.95|112.9|112.85|112.75|5585
1608651440000|2020-12-22 15:37:20|||||||||861
1608651450000|2020-12-22 15:37:30|||||||||50000
1608651460000|2020-12-22 15:37:40|112.85|112.85|113|112.9|113|112.9|112.85|112.85|8155
1608651470000|2020-12-22 15:37:50|112.95||113||113||112.95||2667
1608651490000|2020-12-22 15:38:10|112.95|112.95|113|112.9|113|112.95|112.95|112.9|687
1608651510000|2020-12-22 15:38:30|||||||||434
1608651520000|2020-12-22 15:38:40||112.95||112.9||112.95||112.9|1122
1608651530000|2020-12-22 15:38:50||112.95||112.9||112.95||112.9|7248
1608651560000|2020-12-22 15:39:20||112.95||112.95||112.95||112.95|220
1608651570000|2020-12-22 15:39:30|113.05||113.05||113.05||113.05||13457
1608651590000|2020-12-22 15:39:50|113.1|113|113.1|113|113.15|113.05|113.05|113|8046
1608651610000|2020-12-22 15:40:10|113.05||113.1||113.1||113.05||38
1608651620000|2020-12-22 15:40:20|113.05|113.1|113.1|113|113.15|113.1|113.05|113|20000
1608651650000|2020-12-22 15:40:50|113.15|113.05|113.1|113|113.15|113.05|113.05|112.95|11085
1608651670000|2020-12-22 15:41:10||113.05||113.05||113.05||113.05|10
1608651680000|2020-12-22 15:41:20|113.15|113.1|113.15|113.1|113.15|113.1|113.15|113.1|4572
1608651690000|2020-12-22 15:41:30|||||||||9245
1608651700000|2020-12-22 15:41:40|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|18021
1608651710000|2020-12-22 15:41:50|||||||||4033
1608651720000|2020-12-22 15:42:00|113.2|113.1|113.2|113.1|113.25|113.15|113.15|113.1|14240
1608651730000|2020-12-22 15:42:10|113.15|113.05|113.05|112.95|113.15|113.05|113.05|112.95|16615
1608651740000|2020-12-22 15:42:20|||||||||1420
1608651750000|2020-12-22 15:42:30|112.95|112.9|113.05|112.95|113.05|113|112.95|112.9|25076
1608651760000|2020-12-22 15:42:40|||||||||492
1608651790000|2020-12-22 15:43:10|113|112.9|113|112.9|113|112.9|113|112.9|14013
1608651800000|2020-12-22 15:43:20|||||||||10000
1608651810000|2020-12-22 15:43:30|112.9|112.85|112.95|112.85|113|112.9|112.9|112.85|56237
1608651820000|2020-12-22 15:43:40|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.8|18307
1608651830000|2020-12-22 15:43:50|||||||||1452
1608651840000|2020-12-22 15:44:00|112.95|112.85|112.95|112.85|113|112.9|112.9|112.85|45799
1608651850000|2020-12-22 15:44:10|||||||||1769
1608651860000|2020-12-22 15:44:20|||||||||817
1608651870000|2020-12-22 15:44:30|112.9|112.9|112.95|112.85|112.95|112.9|112.9|112.85|3733
1608651900000|2020-12-22 15:45:00|||||||||3032
1608651910000|2020-12-22 15:45:10|113|112.9|113|112.9|113|112.95|113|112.9|15674
1608651920000|2020-12-22 15:45:20||112.95||112.95||112.95||112.95|1225
1608651930000|2020-12-22 15:45:30|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|27675
1608651940000|2020-12-22 15:45:40|113|112.9|113.05|112.95|113.05|113|113|112.9|20878
1608651950000|2020-12-22 15:45:50|||||||||4109
1608651960000|2020-12-22 15:46:00|113||113.05||113.05||113||7194
1608651970000|2020-12-22 15:46:10|113|113|113|112.9|113.05|113|113|112.9|6812
1608651990000|2020-12-22 15:46:30|112.95|112.85|112.8|112.7|113|112.9|112.75|112.7|20970
1608652030000|2020-12-22 15:47:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|7505
1608652080000|2020-12-22 15:48:00|112.7|112.7|112.6|112.5|112.75|112.7|112.6|112.5|9425
1608652100000|2020-12-22 15:48:20|112.45|112.45|112.5|112.35|112.55|112.45|112.45|112.35|76798
1608652110000|2020-12-22 15:48:30|112.45|112.3|112.45|112.3|112.45|112.35|112.35|112.3|35565
1608652130000|2020-12-22 15:48:50|112.4|112.25|112.35|112.25|112.4|112.35|112.35|112.25|61590
1608652140000|2020-12-22 15:49:00|112.3|112.2|112.2|112.1|112.3|112.25|112.15|112.1|51247
1608652150000|2020-12-22 15:49:10|112.15|112.05|112.15|112.05|112.15|112.1|112.1|112.05|15545
1608652160000|2020-12-22 15:49:20|112.1|112.1|112.25|112.2|112.25|112.2|112.1|112.1|9475
1608652170000|2020-12-22 15:49:30|||||||||2151
1608652180000|2020-12-22 15:49:40|112.2|112.15|112.15|112.05|112.25|112.15|112.15|112.05|14992
1608652190000|2020-12-22 15:49:50|112.1|112|112.1|112|112.1|112|112.1|112|5345
1608652220000|2020-12-22 15:50:20|112.05|112.05|112.1|112|112.1|112.05|112.05|112|8419
1608652250000|2020-12-22 15:50:50|112.15|112.05|112.05|111.95|112.15|112.05|111.9|111.85|115713
1608652260000|2020-12-22 15:51:00|||||||||6208
1608652310000|2020-12-22 15:51:50|112.1|112|112.3|112.2|112.35|112.25|112.1|112|51204
1608652320000|2020-12-22 15:52:00|112.25|112.25|112.3|112.2|112.3|112.25|112.25|112.15|6416
1608652330000|2020-12-22 15:52:10||112.25||112.2||112.25||112.2|71
1608652340000|2020-12-22 15:52:20|112.35|112.25|112.5|112.4|112.5|112.4|112.35|112.25|37298
1608652350000|2020-12-22 15:52:30|112.55|112.45|112.45|112.35|112.55|112.45|112.45|112.25|50918
1608652360000|2020-12-22 15:52:40|112.5|112.4|112.6|112.5|112.65|112.5|112.5|112.4|30494
1608652390000|2020-12-22 15:53:10||112.55||112.55||112.55||112.55|1233
1608652400000|2020-12-22 15:53:20|112.65|112.6|112.65|112.55|112.7|112.6|112.6|112.55|7304
1608652410000|2020-12-22 15:53:30|||||||||4145
1608652420000|2020-12-22 15:53:40|||||||||455
1608652440000|2020-12-22 15:54:00|112.6|112.5|112.65|112.5|112.65|112.5|112.6|112.5|2921
1608652450000|2020-12-22 15:54:10|112.6|112.55|112.55|112.45|112.6|112.55|112.5|112.45|7843
1608652460000|2020-12-22 15:54:20|112.5|112.5|112.55|112.5|112.55|112.5|112.5|112.5|1955
1608652470000|2020-12-22 15:54:30||112.45||112.45||112.45||112.45|20168
1608652480000|2020-12-22 15:54:40|112.5||112.5||112.5||112.5||376
1608652490000|2020-12-22 15:54:50||112.4||112.4||112.4||112.4|9654
1608652510000|2020-12-22 15:55:10|112.55|112.45|112.55|112.45|112.55|112.5|112.5|112.4|21531
1608652550000|2020-12-22 15:55:50|||||||||2008
1608652560000|2020-12-22 15:56:00|112.5|112.4|112.5|112.4|112.5|112.45|112.5|112.4|1392
1608652570000|2020-12-22 15:56:10|||||||||1265
1608652580000|2020-12-22 15:56:20|112.55|112.45|112.55|112.45|112.55|112.45|112.55|112.45|6401
1608652590000|2020-12-22 15:56:30|112.6||112.6||112.6||112.6||644
1608652600000|2020-12-22 15:56:40|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|1000
1608652610000|2020-12-22 15:56:50|112.6||112.6||112.6||112.6||0
1608652620000|2020-12-22 15:57:00|112.55|112.5|112.6|112.45|112.65|112.55|112.55|112.45|9629
1608652630000|2020-12-22 15:57:10|112.55||112.55||112.55||112.55||0
1608652650000|2020-12-22 15:57:30|||||||||51
1608652660000|2020-12-22 15:57:40|112.6|112.5|112.6|112.5|112.6|112.55|112.55|112.45|13708
1608652670000|2020-12-22 15:57:50||112.55||112.55||112.55||112.5|3621
1608652680000|2020-12-22 15:58:00|112.65|112.6|112.65|112.6|112.7|112.6|112.6|112.55|45192
1608652690000|2020-12-22 15:58:10|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|9069
1608652700000|2020-12-22 15:58:20||112.65||112.6||112.65||112.6|48
1608652710000|2020-12-22 15:58:30|112.75|112.65|112.75|112.65|112.8|112.7|112.75|112.65|23111
1608652720000|2020-12-22 15:58:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.65|3723
1608652740000|2020-12-22 15:59:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|14291
1608652750000|2020-12-22 15:59:10|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|0
1608652760000|2020-12-22 15:59:20|112.6|112.6|112.6|112.55|112.6|112.6|112.6|112.5|6931
1608652770000|2020-12-22 15:59:30|112.65|112.5|112.55|112.45|112.65|112.5|112.55|112.45|8101
1608652780000|2020-12-22 15:59:40|112.6|112.5|112.55|112.5|112.65|112.55|112.55|112.45|22872
1608652790000|2020-12-22 15:59:50|112.6|112.55|112.5|112.4|112.6|112.55|112.5|112.4|10784
1608652800000|2020-12-22 16:00:00|112.45||112.5||112.55||112.45||8611
1608652810000|2020-12-22 16:00:10|112.45|112.35|112.55|112.5|112.6|112.5|112.45|112.35|45622
1608652820000|2020-12-22 16:00:20|112.5|112.45|112.45|112.35|112.55|112.45|112.45|112.35|6974
1608652830000|2020-12-22 16:00:30|112.4||112.4||112.4||112.4||0
1608652840000|2020-12-22 16:00:40|112.35|112.3|112.35|112.25|112.4|112.35|112.35|112.25|2207
1608652850000|2020-12-22 16:00:50||112.3||112.3||112.3||112.3|0
1608652860000|2020-12-22 16:01:00|112.4|112.35|112.6|112.5|112.65|112.5|112.4|112.35|49687
1608652870000|2020-12-22 16:01:10|112.65|112.45|112.6|112.5|112.65|112.5|112.55|112.4|25006
1608652880000|2020-12-22 16:01:20|112.55|112.55|112.65|112.55|112.65|112.55|112.55|112.5|43828
1608652890000|2020-12-22 16:01:30|112.6|112.5|112.6|112.55|112.6|112.55|112.6|112.5|222
1608652900000|2020-12-22 16:01:40|112.55|112.5|112.55|112.45|112.55|112.5|112.55|112.45|2005
1608652920000|2020-12-22 16:02:00|||||||||1966
1608652930000|2020-12-22 16:02:10|112.5|112.5|112.5|112.4|112.55|112.5|112.5|112.35|15619
1608652940000|2020-12-22 16:02:20|112.45|112.35|112.45|112.4|112.5|112.45|112.45|112.35|30256
1608652950000|2020-12-22 16:02:30|112.5|112.45|112.4|112.3|112.5|112.45|112.4|112.3|48046
1608652960000|2020-12-22 16:02:40|112.35|112.25|112.35|112.25|112.35|112.3|112.35|112.25|0
1608652970000|2020-12-22 16:02:50|112.3|112.2|112.2|112.1|112.3|112.2|112.2|112.1|7481
1608652980000|2020-12-22 16:03:00|112.25|112.15|112.2|112.15|112.35|112.25|112.2|112.15|49464
1608652990000|2020-12-22 16:03:10|112.15|112.1|112.1|112|112.15|112.1|112.1|112|18654
1608653000000|2020-12-22 16:03:20|112.15|112.05|112.1|112|112.2|112.1|112.1|112|5816
1608653010000|2020-12-22 16:03:30|112.05|111.95|112|111.9|112.05|112|112|111.9|14313
1608653020000|2020-12-22 16:03:40|111.95|111.85|112.05|111.95|112.1|112|111.95|111.85|18680
1608653030000|2020-12-22 16:03:50||111.9||111.9||111.95||111.9|4300
1608653040000|2020-12-22 16:04:00|112|111.85|112|111.9|112|111.9|111.95|111.85|4416
1608653050000|2020-12-22 16:04:10|112.05|111.85|112.15|112.05|112.2|112.1|112|111.85|51949
1608653060000|2020-12-22 16:04:20|112.1|112|112.05|112|112.1|112.05|112.05|112|3570
1608653070000|2020-12-22 16:04:30||111.95||111.95||111.95||111.95|1
1608653080000|2020-12-22 16:04:40|112||112.05||112.05||112||66
1608653090000|2020-12-22 16:04:50|112|111.9|112.05|111.95|112.05|111.95|112|111.9|12332
1608653100000|2020-12-22 16:05:00|112.1|112|112.15|112.05|112.2|112.1|112.1|112|14794
1608653110000|2020-12-22 16:05:10|112.1|112|112.05|111.95|112.2|112.05|112.05|111.95|7305
1608653120000|2020-12-22 16:05:20||112||111.95||112||111.95|918
1608653130000|2020-12-22 16:05:30||112||112||112||111.95|41110
1608653140000|2020-12-22 16:05:40||111.95||111.95||111.95||111.95|3400
1608653150000|2020-12-22 16:05:50|112|112|112.05|111.95|112.05|112|112|111.95|6684
1608653170000|2020-12-22 16:06:10|112|111.9|111.9|111.85|112|111.9|111.9|111.8|43558
1608653180000|2020-12-22 16:06:20||111.8||111.75||111.8||111.75|938
1608653190000|2020-12-22 16:06:30|111.95|111.8|112|111.85|112|111.9|111.9|111.8|9299
1608653200000|2020-12-22 16:06:40|111.95|111.9|111.95|111.9|112|111.9|111.95|111.85|15658
1608653210000|2020-12-22 16:06:50|111.9|111.85|111.95|111.85|111.95|111.9|111.9|111.85|5171
1608653220000|2020-12-22 16:07:00|111.9|111.8|111.85|111.7|111.95|111.8|111.8|111.7|22151
1608653230000|2020-12-22 16:07:10|111.9|111.75|111.85|111.75|111.9|111.8|111.8|111.75|13464
1608653240000|2020-12-22 16:07:20|111.8|111.7|111.8|111.7|111.85|111.8|111.75|111.7|14315
1608653250000|2020-12-22 16:07:30||111.65||111.7||111.7||111.65|0
1608653260000|2020-12-22 16:07:40|111.75||111.75||111.75||111.75||1879
1608653270000|2020-12-22 16:07:50|111.7|111.65|111.75|111.65|111.75|111.7|111.7|111.65|918
1608653280000|2020-12-22 16:08:00|111.7|111.6|111.65|111.6|111.75|111.65|111.65|111.6|25244
1608653290000|2020-12-22 16:08:10|111.7|111.65|111.6|111.5|111.7|111.65|111.6|111.5|21186
1608653310000|2020-12-22 16:08:30||111.45||111.5||111.5||111.45|11
1608653320000|2020-12-22 16:08:40|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|6191
1608653330000|2020-12-22 16:08:50|111.55|111.45|111.55|111.45|111.55|111.45|111.55|111.4|2935
1608653340000|2020-12-22 16:09:00|111.5|111.4|111.55|111.45|111.55|111.5|111.45|111.4|37048
1608653350000|2020-12-22 16:09:10|111.5||111.55||111.55||111.5||9893
1608653360000|2020-12-22 16:09:20|111.6|111.5|111.6|111.55|111.6|111.55|111.6|111.5|6163
1608653370000|2020-12-22 16:09:30|111.65|111.5|111.65|111.5|111.65|111.5|111.6|111.5|26781
1608653380000|2020-12-22 16:09:40|111.6||111.6||111.6||111.55||3973
1608653390000|2020-12-22 16:09:50|111.55|111.45|111.5|111.45|111.55|111.45|111.5|111.45|1601
1608653400000|2020-12-22 16:10:00|111.55|111.4|111.5|111.4|111.55|111.45|111.45|111.35|13024
1608653410000|2020-12-22 16:10:10|||||||||3000
1608653420000|2020-12-22 16:10:20||111.35||111.35||111.4||111.35|418
1608653440000|2020-12-22 16:10:40|111.45|111.3|111.45|111.35|111.45|111.35|111.45|111.3|382
1608653450000|2020-12-22 16:10:50|111.5|111.4|111.45|111.35|111.5|111.4|111.45|111.35|5029
1608653460000|2020-12-22 16:11:00|111.4|111.4|111.45|111.4|111.5|111.4|111.4|111.4|25086
1608653470000|2020-12-22 16:11:10||111.35||111.4||111.4||111.35|1898
1608653480000|2020-12-22 16:11:20||111.35||111.35||111.35||111.35|1034
1608653490000|2020-12-22 16:11:30|111.4|111.4|111.5|111.4|111.5|111.4|111.4|111.35|7793
1608653500000|2020-12-22 16:11:40|111.55|111.45|111.55|111.5|111.55|111.5|111.55|111.45|7937
1608653510000|2020-12-22 16:11:50|111.5|111.45|111.55|111.45|111.55|111.45|111.5|111.45|1391
1608653520000|2020-12-22 16:12:00|111.5|111.5|111.5|111.4|111.55|111.5|111.45|111.35|12182
1608653530000|2020-12-22 16:12:10|111.55|111.45|111.55|111.4|111.55|111.45|111.5|111.4|174
1608653540000|2020-12-22 16:12:20||111.45||111.45||111.45||111.45|0
1608653550000|2020-12-22 16:12:30|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|0
1608653560000|2020-12-22 16:12:40|||||||||17335
1608653580000|2020-12-22 16:13:00|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|10147
1608653610000|2020-12-22 16:13:30||111.4||111.45||111.45||111.4|8489
1608653620000|2020-12-22 16:13:40|111.5|111.5|111.5|111.45|111.6|111.5|111.5|111.45|31853
1608653630000|2020-12-22 16:13:50|111.55|111.5|111.6|111.5|111.6|111.5|111.5|111.45|16838
1608653640000|2020-12-22 16:14:00|111.55|111.45|111.5|111.4|111.6|111.45|111.5|111.4|14601
1608653650000|2020-12-22 16:14:10|111.55|111.45|111.6|111.5|111.6|111.5|111.4|111.35|61491
1608653660000|2020-12-22 16:14:20|111.55||111.55||111.6||111.55||2634
1608653680000|2020-12-22 16:14:40|111.6|111.45|111.55|111.5|111.6|111.5|111.5|111.45|45868
1608653690000|2020-12-22 16:14:50|111.6|111.55|111.6|111.5|111.6|111.55|111.55|111.5|1964
1608653700000|2020-12-22 16:15:00|111.55|111.45|111.5|111.4|111.6|111.45|111.5|111.35|11942
1608653710000|2020-12-22 16:15:10|111.55|111.45|111.55|111.4|111.6|111.45|111.4|111.35|86274
1608653720000|2020-12-22 16:15:20||111.45||111.45||111.45||111.45|0
1608653740000|2020-12-22 16:15:40|111.6|111.5|111.6|111.5|111.6|111.5|111.55|111.5|7581
1608653750000|2020-12-22 16:15:50|||||||||24666
1608653760000|2020-12-22 16:16:00|111.55|111.45|111.55|111.45|111.6|111.5|111.5|111.45|62662
1608653770000|2020-12-22 16:16:10|||||||||24666
1608653780000|2020-12-22 16:16:20|111.6|111.5|111.6|111.5|111.6|111.55|111.6|111.5|12334
1608653790000|2020-12-22 16:16:30||111.55||111.55||111.55||111.55|1115
1608653800000|2020-12-22 16:16:40|111.65|111.6|111.65|111.5|111.65|111.6|111.6|111.5|10585
1608653820000|2020-12-22 16:17:00||111.55||111.55||111.6||111.55|5605
1608653830000|2020-12-22 16:17:10|111.6||111.65||111.65||111.6||2467
1608653840000|2020-12-22 16:17:20|||||||||2696
1608653850000|2020-12-22 16:17:30|||||||||880
1608653860000|2020-12-22 16:17:40|111.7|111.6|111.7|111.65|111.75|111.65|111.65|111.6|17555
1608653870000|2020-12-22 16:17:50||111.6||111.6||111.6||111.6|0
1608653880000|2020-12-22 16:18:00|111.65|111.55|111.7|111.6|111.75|111.6|111.6|111.5|30358
1608653890000|2020-12-22 16:18:10|111.75|111.65|111.75|111.65|111.8|111.65|111.75|111.65|0
1608653900000|2020-12-22 16:18:20|111.55|111.6|111.75|111.6|111.75|111.65|111.55|111.5|75270
1608653910000|2020-12-22 16:18:30|111.7|111.55|111.7|111.6|111.75|111.6|111.7|111.55|4696
1608653920000|2020-12-22 16:18:40|111.6|111.55|111.7|111.6|111.7|111.6|111.6|111.5|58644
1608653930000|2020-12-22 16:18:50|111.65||111.65||111.65||111.65||1328
1608653940000|2020-12-22 16:19:00|111.6|111.55|111.6|111.5|111.6|111.55|111.55|111.45|31886
1608653950000|2020-12-22 16:19:10|111.55||111.55||111.55||111.55||164
1608653960000|2020-12-22 16:19:20|111.6|111.55|111.6|111.45|111.6|111.55|111.5|111.45|67687
1608653970000|2020-12-22 16:19:30|111.55|111.4|111.6|111.45|111.6|111.45|111.4|111.35|53236
1608653990000|2020-12-22 16:19:50|111.55|111.4|111.55|111.45|111.55|111.45|111.4|111.35|52960
1608654010000|2020-12-22 16:20:10|111.5|111.5|111.6|111.5|111.6|111.55|111.5|111.45|21228
1608654020000|2020-12-22 16:20:20|||||||||33
1608654030000|2020-12-22 16:20:30|111.65|111.55|111.65|111.6|111.65|111.6|111.65|111.55|63829
1608654040000|2020-12-22 16:20:40|111.6|111.55|111.6|111.45|111.65|111.55|111.55|111.45|8772
1608654050000|2020-12-22 16:20:50||111.5||111.5||111.5||111.5|19
1608654070000|2020-12-22 16:21:10|111.55|111.45|111.5|111.45|111.55|111.5|111.5|111.45|9846
1608654080000|2020-12-22 16:21:20|111.45|111.4|111.5|111.4|111.5|111.4|111.45|111.4|7494
1608654110000|2020-12-22 16:21:50|111.45|111.45|111.5|111.35|111.5|111.45|111.4|111.3|62540
1608654120000|2020-12-22 16:22:00|111.55|111.4|111.55|111.45|111.55|111.45|111.55|111.4|2946
1608654130000|2020-12-22 16:22:10|111.5|111.4|111.5|111.4|111.55|111.4|111.4|111.35|106757
1608654150000|2020-12-22 16:22:30|||||||||7590
1608654160000|2020-12-22 16:22:40|111.55|111.45|111.6|111.45|111.6|111.55|111.55|111.45|31573
1608654170000|2020-12-22 16:22:50|||||||||4185
1608654200000|2020-12-22 16:23:20|||||||||5000
1608654210000|2020-12-22 16:23:30|111.65|111.5|111.65|111.6|111.65|111.6|111.65|111.5|8782
1608654220000|2020-12-22 16:23:40|111.7|111.65|111.75|111.65|111.75|111.65|111.7|111.65|6495
1608654230000|2020-12-22 16:23:50|||||||||1277
1608654260000|2020-12-22 16:24:20|111.8|111.7|111.9|111.8|111.9|111.8|111.8|111.65|22171
1608654270000|2020-12-22 16:24:30|111.85|111.75|111.8|111.7|111.85|111.75|111.8|111.65|22749
1608654280000|2020-12-22 16:24:40|111.75|111.65|111.8|111.7|111.8|111.7|111.65|111.55|103332
1608654290000|2020-12-22 16:24:50|111.75|111.65|111.75|111.65|111.75|111.65|111.75|111.65|14259
1608654300000|2020-12-22 16:25:00|111.6|111.6|111.8|111.65|111.8|111.7|111.6|111.55|108385
1608654310000|2020-12-22 16:25:10|111.7|111.7|111.65|111.55|111.8|111.7|111.6|111.45|103150
1608654320000|2020-12-22 16:25:20|111.7|111.6|111.65|111.55|111.7|111.6|111.65|111.5|7346
1608654330000|2020-12-22 16:25:30|111.6|111.5|111.6|111.5|111.6|111.55|111.55|111.5|101304
1608654340000|2020-12-22 16:25:40|111.65|111.55|111.65|111.6|111.65|111.6|111.6|111.5|8410
1608654350000|2020-12-22 16:25:50|111.7||111.7||111.7||111.7||10713
1608654360000|2020-12-22 16:26:00|111.65|111.65|111.7|111.65|111.75|111.65|111.65|111.6|12614
1608654370000|2020-12-22 16:26:10|111.75|111.75|111.75|111.65|111.8|111.75|111.75|111.65|2855
1608654380000|2020-12-22 16:26:20|111.7|111.6|111.7|111.6|111.7|111.65|111.7|111.6|13339
1608654390000|2020-12-22 16:26:30|111.65|111.55|111.65|111.6|111.65|111.6|111.6|111.5|35710
1608654400000|2020-12-22 16:26:40|111.6|111.55|111.65|111.55|111.65|111.6|111.5|111.45|84670
1608654410000|2020-12-22 16:26:50|111.7|111.6|111.65|111.55|111.75|111.65|111.65|111.55|19198
1608654420000|2020-12-22 16:27:00|111.7|111.6|111.7|111.6|111.8|111.7|111.7|111.6|39105
1608654430000|2020-12-22 16:27:10||111.55||111.55||111.55||111.55|4443
1608654440000|2020-12-22 16:27:20|111.75|111.6|111.9|111.8|111.9|111.8|111.75|111.6|19970
1608654450000|2020-12-22 16:27:30|111.95|111.85|111.9|111.8|111.95|111.85|111.9|111.75|138
1608654460000|2020-12-22 16:27:40|111.95|111.85|112|111.85|112|111.85|111.95|111.85|1982
1608654470000|2020-12-22 16:27:50|111.95|111.8|111.8|111.7|111.95|111.8|111.8|111.7|16181
1608654480000|2020-12-22 16:28:00|111.75|111.65|111.75|111.65|111.8|111.65|111.75|111.65|12300
1608654490000|2020-12-22 16:28:10|111.8|111.75|111.8|111.75|111.8|111.75|111.75|111.7|13034
1608654500000|2020-12-22 16:28:20|111.75|111.7|111.75|111.65|111.8|111.7|111.75|111.65|14882
1608654510000|2020-12-22 16:28:30||111.7||111.7||111.7||111.7|65
1608654530000|2020-12-22 16:28:50|111.8|111.75|111.9|111.75|111.9|111.75|111.8|111.75|16382
1608654540000|2020-12-22 16:29:00|111.85|111.7|111.7|111.6|111.85|111.8|111.65|111.55|37396
1608654550000|2020-12-22 16:29:10|111.65|111.55|111.7|111.55|111.75|111.6|111.65|111.55|10140
1608654560000|2020-12-22 16:29:20||111.6||111.55||111.6||111.55|6247
1608654570000|2020-12-22 16:29:30||111.6||111.6||111.6||111.6|0
1608654580000|2020-12-22 16:29:40|111.75|111.55|111.7|111.6|111.75|111.65|111.7|111.55|12092
1608654590000|2020-12-22 16:29:50|111.75|111.65|111.85|111.7|111.85|111.7|111.75|111.65|8467
1608710400000|2020-12-23 08:00:00|112.5|112.15|112.35|112|112.5|112.15|112.15|112|4174
1608710410000|2020-12-23 08:00:10|||||||||4455
1608710420000|2020-12-23 08:00:20|||||||||4219
1608710430000|2020-12-23 08:00:30|112.3|111.9|112.45|112.05|112.5|112.05|112.25|111.9|26721
1608710440000|2020-12-23 08:00:40|||||||||5614
1608710450000|2020-12-23 08:00:50|112.5|112.1|112.65|112.3|112.7|112.35|112.5|112.1|39959
1608710460000|2020-12-23 08:01:00|112.6|112.1|111.95|111.45|112.6|112.1|111.75|111.3|59792
1608710470000|2020-12-23 08:01:10|||||||||825
1608710480000|2020-12-23 08:01:20|112|111.5|112.05|111.65|112.15|111.65|112|111.5|6061
1608710490000|2020-12-23 08:01:30|||||||||1192
1608710510000|2020-12-23 08:01:50|112.1|111.85|112.3|111.9|112.5|112|112.1|111.85|32188
1608710520000|2020-12-23 08:02:00|112.25|111.85|112.25|111.9|112.3|111.95|112.15|111.65|18366
1608710530000|2020-12-23 08:02:10|112.15|111.95|112.3|111.95|112.3|111.95|112.15|111.95|5864
1608710540000|2020-12-23 08:02:20|112.5|112|112.65|112.2|112.7|112.25|112.5|112|4647
1608710550000|2020-12-23 08:02:30|112.6|112.25|112.55|112.25|112.6|112.25|112.55|112.25|3771
1608710560000|2020-12-23 08:02:40|112.5|112.2|112.45|112.2|112.5|112.2|112.45|112.2|580
1608710570000|2020-12-23 08:02:50|||||||||21400
1608710580000|2020-12-23 08:03:00|112.4|112.25|112.4|112.2|112.4|112.25|112.4|112.2|12973
1608710590000|2020-12-23 08:03:10|112.35|112.15|112.15|111.9|112.35|112.15|112.15|111.75|28846
1608710600000|2020-12-23 08:03:20|112.2|111.95|112.35|111.95|112.4|111.95|112.2|111.95|7353
1608710610000|2020-12-23 08:03:30|112.4||112.25||112.5||112.25||5888
1608710620000|2020-12-23 08:03:40|||||||||3604
1608710630000|2020-12-23 08:03:50|||||||||1620
1608710640000|2020-12-23 08:04:00|||||||||6266
1608710650000|2020-12-23 08:04:10|112.3|112|112.35|112.05|112.45|112.05|112.3|112|4110
1608710660000|2020-12-23 08:04:20|112.4|112.1|112.55|112.15|112.6|112.15|112.4|112.1|10405
1608710670000|2020-12-23 08:04:30||112.1||112.1||112.1||112.1|52989
1608710680000|2020-12-23 08:04:40|112.5|112.15|112.45|112.05|112.5|112.15|112.45|112.05|7786
1608710690000|2020-12-23 08:04:50|112.4|112|112.25|112|112.4|112|112.25|112|4431
1608710700000|2020-12-23 08:05:00|112.3|112.05|112.5|112.25|112.6|112.25|112.3|112.05|19628
1608710710000|2020-12-23 08:05:10|112.55|112.3|112.6|112.35|112.6|112.35|112.55|112.3|7294
1608710720000|2020-12-23 08:05:20|||||||||10598
1608710730000|2020-12-23 08:05:30|112.65|112.4|112.7|112.45|112.7|112.45|112.65|112.4|12341
1608710740000|2020-12-23 08:05:40|112.65|112.4|112.65|112.35|112.65|112.4|112.65|112.3|17302
1608710750000|2020-12-23 08:05:50||112.45||112.45||112.45||112.45|168
1608710760000|2020-12-23 08:06:00||112.5||112.5||112.5||112.5|0
1608710770000|2020-12-23 08:06:10|112.7|112.55|112.7|112.55|112.7|112.55|112.7|112.55|6313
1608710780000|2020-12-23 08:06:20|112.75|112.6|112.8|112.6|112.8|112.6|112.75|112.6|5051
1608710790000|2020-12-23 08:06:30|112.75|112.55|112.75|112.45|112.75|112.55|112.7|112.4|11804
1608710800000|2020-12-23 08:06:40|112.7||112.7||112.7||112.7||592
1608710810000|2020-12-23 08:06:50|||||||||3012
1608710820000|2020-12-23 08:07:00|||||||||332
1608710830000|2020-12-23 08:07:10|112.65|112.4|112.55|112.35|112.65|112.4|112.55|112.35|11100
1608710840000|2020-12-23 08:07:20|112.45|112.25|112.65|112.35|112.65|112.35|112.4|112.2|33978
1608710850000|2020-12-23 08:07:30|112.5|112.4|112.75|112.45|112.8|112.45|112.5|112.4|7927
1608710860000|2020-12-23 08:07:40|||||||||7522
1608710870000|2020-12-23 08:07:50|112.7|112.4|112.7|112.4|112.7|112.4|112.7|112.35|7788
1608710880000|2020-12-23 08:08:00|112.65|112.35|112.5|112.2|112.65|112.35|112.5|112.2|18226
1608710890000|2020-12-23 08:08:10|112.45|112.15|112.4|112.05|112.45|112.15|112.4|112.05|5841
1608710900000|2020-12-23 08:08:20|112.45|112.1|112.5|112.1|112.5|112.1|112.45|112.1|2400
1608710910000|2020-12-23 08:08:30|112.45|112.15|112.45|112.15|112.45|112.2|112.45|112.15|8856
1608710920000|2020-12-23 08:08:40|112.4|112.1|112.45|112.3|112.45|112.3|112.3|112.1|5927
1608710930000|2020-12-23 08:08:50|112.4|112.25|112.4|112.15|112.4|112.25|112.4|112.15|3791
1608710940000|2020-12-23 08:09:00|112.45|112.2|112.55|112.4|112.6|112.4|112.45|112.2|3031
1608710960000|2020-12-23 08:09:20|112.6|112.45|113.1|112.85|113.1|112.9|112.6|112.45|33025
1608710970000|2020-12-23 08:09:30|113.05|112.8|113.05|112.8|113.05|112.8|112.95|112.75|13656
1608710980000|2020-12-23 08:09:40|113.1|113|113|112.8|113.1|113|113|112.75|1490
1608710990000|2020-12-23 08:09:50||112.75||112.8||112.8||112.75|802
1608711000000|2020-12-23 08:10:00|113.05|112.85|113.15|112.9|113.15|112.9|113.05|112.85|3148
1608711010000|2020-12-23 08:10:10|113.1|112.95|113.25|113.05|113.25|113.15|113.1|112.95|9442
1608711020000|2020-12-23 08:10:20|||||||||4383
1608711030000|2020-12-23 08:10:30|113.2|113|113.2|112.95|113.2|113|113.2|112.95|8860
1608711040000|2020-12-23 08:10:40|113|113|113.2|113|113.25|113|113|112.95|21481
1608711050000|2020-12-23 08:10:50|113.25|113.05|113.2|113|113.25|113.1|113.2|113|3657
1608711060000|2020-12-23 08:11:00|113.25|113.05|113.25|113.1|113.25|113.1|113.2|113|3943
1608711070000|2020-12-23 08:11:10|113.2|113|113.25|113|113.25|113.05|113.2|113|7677
1608711080000|2020-12-23 08:11:20|113.3|113.1|113.7|113.5|113.7|113.5|113.3|113.1|50034
1608711090000|2020-12-23 08:11:30||113.45||113.5||113.5||113.45|803
1608711100000|2020-12-23 08:11:40|113.65|113.45|113.65|113.45|113.65|113.45|113.65|113.45|4452
1608711120000|2020-12-23 08:12:00|113.6||113.6||113.6||113.6||16834
1608711140000|2020-12-23 08:12:20||113.4||113.45||113.45||113.4|753
1608711150000|2020-12-23 08:12:30|||||||||107
1608711160000|2020-12-23 08:12:40|113.55|113.4|113.6|113.4|113.6|113.4|113.55|113.4|1500
1608711170000|2020-12-23 08:12:50|113.55|113.35|113.55|113.4|113.55|113.4|113.55|113.35|30
1608711180000|2020-12-23 08:13:00|113.6||113.65||113.65||113.6||5551
1608711190000|2020-12-23 08:13:10|||||||||4835
1608711200000|2020-12-23 08:13:20|113.6|113.35|113.55|113.35|113.65|113.35|113.55|113.35|5019
1608711210000|2020-12-23 08:13:30|113.5|113.3|113.5|113.35|113.5|113.35|113.45|113.25|28952
1608711220000|2020-12-23 08:13:40|113.4|113.25|113.4|113.3|113.5|113.3|113.4|113.25|38456
1608711230000|2020-12-23 08:13:50|113.5|113.35|113.4|113.3|113.55|113.35|113.4|113.3|4741
1608711240000|2020-12-23 08:14:00|113.5|113.25|113.55|113.3|113.55|113.3|113.5|113.25|4548
1608711250000|2020-12-23 08:14:10|113.6|113.35|113.8|113.65|113.9|113.7|113.5|113.3|51099
1608711260000|2020-12-23 08:14:20|113.85|113.7|114.1|113.9|114.1|114|113.85|113.7|53064
1608711270000|2020-12-23 08:14:30||114||113.9||114||113.85|600
1608711280000|2020-12-23 08:14:40|114.2|114|114.3|114.15|114.45|114.3|114.2|113.9|79213
1608711290000|2020-12-23 08:14:50|114.35|114.2|114.3|114.1|114.45|114.25|114.2|114|13061
1608711300000|2020-12-23 08:15:00|114.35|114.4|114.5|114.3|114.7|114.5|114.35|114.1|42133
1608711310000|2020-12-23 08:15:10|114.45|114.5|114.6|114.45|114.7|114.5|114.2|114|76479
1608711320000|2020-12-23 08:15:20|114.5|114.5|114.45|114.2|114.7|114.5|114.45|114.2|22300
1608711330000|2020-12-23 08:15:30||114.25||114.2||114.25||114.2|319
1608711340000|2020-12-23 08:15:40||114.25||114.25||114.25||114.25|1080
1608711350000|2020-12-23 08:15:50|114.5|114.45|114.6|114.45|114.7|114.55|114.5|114.45|11426
1608711360000|2020-12-23 08:16:00|114.65|114.5|114.95|114.75|115|114.75|114.65|114.45|37575
1608711370000|2020-12-23 08:16:10|115||114.95||115||114.95||252
1608711380000|2020-12-23 08:16:20|||||||||9170
1608711390000|2020-12-23 08:16:30|||||||||51761
1608711400000|2020-12-23 08:16:40|114.9|114.7|114.7|114.5|114.9|114.7|114.7|114.5|16266
1608711410000|2020-12-23 08:16:50|||||||||39017
1608711420000|2020-12-23 08:17:00|||||||||25529
1608711430000|2020-12-23 08:17:10|114.75|114.55|114.8|114.55|114.8|114.55|114.75|114.55|9181
1608711440000|2020-12-23 08:17:20|114.9|114.6|114.85|114.55|114.95|114.75|114.85|114.55|6853
1608711450000|2020-12-23 08:17:30||114.6||114.55||114.6||114.5|20527
1608711460000|2020-12-23 08:17:40|||||||||15228
1608711470000|2020-12-23 08:17:50|||||||||8811
1608711480000|2020-12-23 08:18:00|114.75|114.6|114.85|114.7|114.9|114.7|114.75|114.6|3021
1608711490000|2020-12-23 08:18:10|114.8|114.6|114.8|114.55|114.85|114.6|114.6|114.5|15660
1608711500000|2020-12-23 08:18:20|114.75|114.5|114.6|114.35|114.75|114.5|114.6|114.35|65553
1608711510000|2020-12-23 08:18:30|114.5|114.3|114.45|114.2|114.5|114.3|114.45|114.2|22460
1608711520000|2020-12-23 08:18:40||114.15||114.15||114.15||114.15|12700
1608711530000|2020-12-23 08:18:50||114.2||114.2||114.2||114.2|16170
1608711550000|2020-12-23 08:19:10|114.4|114.15|114.25|114.05|114.4|114.15|114.25|114|17542
1608711560000|2020-12-23 08:19:20|114.2|114|114.15|113.9|114.2|114|114.15|113.9|19436
1608711570000|2020-12-23 08:19:30|114.2|113.95|114.1|113.9|114.25|114.15|114.1|113.9|28632
1608711600000|2020-12-23 08:20:00||113.95||113.95||113.95||113.95|1017
1608711610000|2020-12-23 08:20:10|114.15|114|114.25|114.1|114.25|114.2|114.15|114|18678
1608711620000|2020-12-23 08:20:20|114.3|114.15|114.55|114.35|114.7|114.45|114.25|114.15|71283
1608711630000|2020-12-23 08:20:30|114.6|114.4|114.5|114.4|114.6|114.45|114.5|114.35|12011
1608711640000|2020-12-23 08:20:40|114.45|114.35|114.5|114.3|114.5|114.35|114.3|114.25|23253
1608711650000|2020-12-23 08:20:50|||||||||4554
1608711660000|2020-12-23 08:21:00|114.55|114.35|114.55|114.35|114.6|114.4|114.5|114.35|40784
1608711670000|2020-12-23 08:21:10|114.6|114.4|114.55|114.35|114.6|114.4|114.55|114.35|2
1608711680000|2020-12-23 08:21:20||114.3||114.35||114.35||114.3|0
1608711690000|2020-12-23 08:21:30|114.5||114.5||114.5||114.5||60
1608711700000|2020-12-23 08:21:40|114.6|114.4|114.45|114.3|114.6|114.5|114.4|114.3|40953
1608711720000|2020-12-23 08:22:00||114.35||114.3||114.35||114.3|3992
1608711730000|2020-12-23 08:22:10|||||||||1679
1608711740000|2020-12-23 08:22:20|114.4|114.25|114.4|114.2|114.45|114.25|114.35|114.2|33572
1608711750000|2020-12-23 08:22:30|114.35|114.15|114.35|114.15|114.4|114.2|114.1|114.05|46800
1608711760000|2020-12-23 08:22:40|114.4|114.2|114.45|114.25|114.5|114.25|114.4|114.2|27093
1608711770000|2020-12-23 08:22:50|||||||||13110
1608711780000|2020-12-23 08:23:00|114.5|114.3|114.75|114.5|114.8|114.65|114.5|114.3|73571
1608711790000|2020-12-23 08:23:10||114.55||114.55||114.55||114.55|32193
1608711800000|2020-12-23 08:23:20|114.8|114.6|114.8|114.55|115|114.75|114.8|114.55|21922
1608711810000|2020-12-23 08:23:30|114.75||114.75||114.8||114.7||19889
1608711820000|2020-12-23 08:23:40|114.8|114.6|114.85|114.65|114.9|114.7|114.8|114.6|10657
1608711830000|2020-12-23 08:23:50|114.9|114.7|114.7|114.5|114.95|114.75|114.65|114.5|24525
1608711840000|2020-12-23 08:24:00|114.75|114.55|114.7|114.5|114.75|114.55|114.7|114.5|4424
1608711850000|2020-12-23 08:24:10|114.65|114.45|114.6|114.4|114.65|114.5|114.5|114.35|10906
1608711860000|2020-12-23 08:24:20|||||||||8779
1608711870000|2020-12-23 08:24:30|114.65|114.35|114.7|114.6|114.75|114.65|114.65|114.35|15914
1608711880000|2020-12-23 08:24:40|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|1
1608711890000|2020-12-23 08:24:50|114.7|114.65|114.7|114.55|114.75|114.65|114.7|114.55|37483
1608711900000|2020-12-23 08:25:00|114.75|114.6|114.9|114.75|114.95|114.75|114.7|114.6|51652
1608711910000|2020-12-23 08:25:10|114.95|114.8|114.9|114.75|114.95|114.85|114.9|114.75|21461
1608711920000|2020-12-23 08:25:20|114.85|114.7|114.85|114.6|114.9|114.7|114.8|114.6|87352
1608711930000|2020-12-23 08:25:30|114.9|114.7|114.95|114.75|115|114.8|114.85|114.7|8644
1608711940000|2020-12-23 08:25:40|115|114.8|115|114.85|115|114.85|115|114.8|19699
1608711950000|2020-12-23 08:25:50|114.95|114.8|114.95|114.75|114.95|114.8|114.95|114.75|6811
1608711960000|2020-12-23 08:26:00|114.9|114.8|114.95|114.8|115|114.9|114.9|114.8|21027
1608711970000|2020-12-23 08:26:10|114.8|114.75|114.85|114.75|114.95|114.9|114.8|114.75|33401
1608711980000|2020-12-23 08:26:20|114.8|114.7|114.8|114.65|114.8|114.7|114.8|114.65|4005
1608711990000|2020-12-23 08:26:30|114.75|114.6|114.55|114.45|114.75|114.6|114.55|114.45|18746
1608712000000|2020-12-23 08:26:40|114.5|114.4|114.4|114.25|114.5|114.4|114.35|114.25|8269
1608712010000|2020-12-23 08:26:50|114.35|114.2|114.25|114.15|114.35|114.2|114.25|114.1|3096
1608712020000|2020-12-23 08:27:00|114.2|114.1|114.3|114.2|114.3|114.2|114.1|114.05|20527
1608712030000|2020-12-23 08:27:10|114.35|114.25|114.6|114.45|114.6|114.45|114.35|114.25|5631
1608712050000|2020-12-23 08:27:30|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|5633
1608712060000|2020-12-23 08:27:40|114.45|114.3|114.35|114.2|114.45|114.3|114.35|114.2|9085
1608712070000|2020-12-23 08:27:50|114.15|114.15|114.45|114.2|114.45|114.2|114.15|114.1|27844
1608712090000|2020-12-23 08:28:10|||||||||45880
1608712100000|2020-12-23 08:28:20|114.4||114.4||114.4||114.4||0
1608712130000|2020-12-23 08:28:50|114.45|114.25|114.5|114.35|114.55|114.4|114.4|114.25|16355
1608712140000|2020-12-23 08:29:00||114.4||114.4||114.4||114.4|0
1608712150000|2020-12-23 08:29:10|||||||||473
1608712170000|2020-12-23 08:29:30|||||||||22161
1608712180000|2020-12-23 08:29:40|114.45|114.35|114.45|114.3|114.45|114.35|114.4|114.25|10281
1608712190000|2020-12-23 08:29:50||114.25||114.3||114.3||114.25|10804
1608712200000|2020-12-23 08:30:00|114.5|114.35|114.4|114.2|114.5|114.35|114.4|114.2|8738
1608712210000|2020-12-23 08:30:10|||||||||17870
1608712220000|2020-12-23 08:30:20|||||||||18694
1608712230000|2020-12-23 08:30:30||114.25||114.3||114.3||114.25|506
1608712240000|2020-12-23 08:30:40|114.35|114.2|114.3|114.1|114.35|114.25|114.2|114.1|22629
1608712250000|2020-12-23 08:30:50|||||||||1273
1608712260000|2020-12-23 08:31:00|114.25|114.15|114.05|113.9|114.25|114.15|114.05|113.9|23807
1608712270000|2020-12-23 08:31:10|114.1|113.95|114.15|113.95|114.15|114|114.1|113.95|1719
1608712280000|2020-12-23 08:31:20|114.2|114|114.25|114.05|114.25|114.15|114.15|114|11316
1608712290000|2020-12-23 08:31:30|114.3||114.3||114.3||114.3||9354
1608712320000|2020-12-23 08:32:00|114.25|114|114.1|113.95|114.25|114|114.1|113.95|12316
1608712330000|2020-12-23 08:32:10|114.15|113.9|114.15|114.05|114.15|114.05|113.9|113.85|30840
1608712340000|2020-12-23 08:32:20|114.2||114.2||114.2||114.2||784
1608712350000|2020-12-23 08:32:30|114.25|114.1|114.2|113.95|114.25|114.15|114.1|113.95|2649
1608712360000|2020-12-23 08:32:40||114||114.05||114.05||114|8449
1608712380000|2020-12-23 08:33:00|||||||||2506
1608712390000|2020-12-23 08:33:10|||||||||1000
1608712400000|2020-12-23 08:33:20|114.25|114.1|114.5|114.35|114.55|114.35|114.25|114.1|19795
1608712420000|2020-12-23 08:33:40|114.45||114.45||114.45||114.45||21
1608712430000|2020-12-23 08:33:50|||||||||500
1608712440000|2020-12-23 08:34:00|114.5|114.4|114.3|114.2|114.5|114.45|114.3|114.2|25648
1608712450000|2020-12-23 08:34:10|114.35|114.25|114.4|114.2|114.4|114.25|114.35|114.2|0
1608712470000|2020-12-23 08:34:30|114.35|114.15|114.25|114.05|114.35|114.15|114.15|114.05|6422
1608712490000|2020-12-23 08:34:50|114.2|114|114.15|114.05|114.2|114.05|114.15|114|14734
1608712500000|2020-12-23 08:35:00|114.05|114|114.15|114|114.15|114.05|114.05|114|28505
1608712520000|2020-12-23 08:35:20|||||||||3412
1608712530000|2020-12-23 08:35:30|114.2|114.05|114.4|114.2|114.4|114.2|114.2|114.05|12702
1608712540000|2020-12-23 08:35:40|114.35||114.35||114.35||114.3||0
1608712550000|2020-12-23 08:35:50|114.3|114.25|114.5|114.4|114.55|114.4|114.3|114.25|3375
1608712570000|2020-12-23 08:36:10|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|19299
1608712580000|2020-12-23 08:36:20|114.4|114.3|114.45|114.25|114.45|114.3|114.4|114.25|4022
1608712590000|2020-12-23 08:36:30|||||||||13031
1608712600000|2020-12-23 08:36:40|||||||||4951
1608712630000|2020-12-23 08:37:10|114.5|114.3|114.5|114.3|114.5|114.3|114.5|114.3|8282
1608712640000|2020-12-23 08:37:20|||||||||19000
1608712650000|2020-12-23 08:37:30|114.55|114.35|114.55|114.4|114.55|114.4|114.55|114.35|6066
1608712660000|2020-12-23 08:37:40|||||||||1039
1608712670000|2020-12-23 08:37:50|114.5||114.55||114.55||114.5||5330
1608712680000|2020-12-23 08:38:00|114.5||114.5||114.55||114.5||543
1608712690000|2020-12-23 08:38:10|114.45|114.35|114.5|114.3|114.5|114.4|114.45|114.3|11343
1608712710000|2020-12-23 08:38:30|||||||||3615
1608712720000|2020-12-23 08:38:40|114.45|114.25|114.4|114.2|114.45|114.25|114.3|114.2|8216
1608712730000|2020-12-23 08:38:50|||||||||4489
1608712740000|2020-12-23 08:39:00|||||||||6891
1608712760000|2020-12-23 08:39:20|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|30331
1608712770000|2020-12-23 08:39:30|114.25||114.25||114.25||114.25||884
1608712780000|2020-12-23 08:39:40|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.1|22076
1608712790000|2020-12-23 08:39:50|114.15|114.05|114|113.85|114.15|114.05|114|113.8|119256
1608712800000|2020-12-23 08:40:00||113.8||113.8||113.8||113.8|7
1608712810000|2020-12-23 08:40:10|||||||||11355
1608712820000|2020-12-23 08:40:20|114.05|113.85|114.2|114.05|114.2|114.1|114.05|113.85|41692
1608712830000|2020-12-23 08:40:30|114.25|114.1|114.2|114.05|114.25|114.15|114.2|114.05|11260
1608712840000|2020-12-23 08:40:40||114||114||114||114|186
1608712860000|2020-12-23 08:41:00|114.15|113.95|114.1|113.85|114.15|113.95|113.95|113.85|24877
1608712870000|2020-12-23 08:41:10|114.05|113.8|114.1|113.95|114.1|113.95|114|113.8|3520
1608712880000|2020-12-23 08:41:20|114.15|114|114.2|114|114.25|114.15|114.15|114|50182
1608712890000|2020-12-23 08:41:30|114.15|113.95|114.1|113.95|114.15|113.95|114.1|113.9|3217
1608712900000|2020-12-23 08:41:40|114.15||114.1||114.15||114.1||13080
1608712910000|2020-12-23 08:41:50|114.15|114|114.2|113.95|114.2|114|114.15|113.95|0
1608712920000|2020-12-23 08:42:00|114.15||114.1||114.15||114||6525
1608712930000|2020-12-23 08:42:10|114.15|114|114.25|114.05|114.25|114.05|114.15|114|3217
1608712940000|2020-12-23 08:42:20|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|0
1608712950000|2020-12-23 08:42:30|114.2|114.1|114.15|113.95|114.2|114.1|114.15|113.95|2532
1608712960000|2020-12-23 08:42:40|114.2|114|114.4|114.2|114.4|114.3|114.2|114|36554
1608712970000|2020-12-23 08:42:50||114.25||114.25||114.25||114.2|0
1608712980000|2020-12-23 08:43:00|114.5|114.3|114.4|114.25|114.5|114.35|114.4|114.25|2705
1608712990000|2020-12-23 08:43:10|||||||||9254
1608713010000|2020-12-23 08:43:30|||||||||2602
1608713030000|2020-12-23 08:43:50||114.3||114.3||114.3||114.3|2003
1608713050000|2020-12-23 08:44:10|114.45|114.35|114.4|114.3|114.5|114.4|114.4|114.3|15730
1608713060000|2020-12-23 08:44:20|114.45|114.35|114.6|114.5|114.6|114.5|114.45|114.35|32736
1608713070000|2020-12-23 08:44:30|114.65|114.55|114.65|114.5|114.9|114.8|114.65|114.5|49172
1608713080000|2020-12-23 08:44:40|114.6||114.65||114.65||114.6||0
1608713090000|2020-12-23 08:44:50|114.6||114.6||114.6||114.6||300
1608713100000|2020-12-23 08:45:00|114.65|114.55|114.5|114.4|114.65|114.55|114.5|114.4|10959
1608713110000|2020-12-23 08:45:10|114.45|114.35|114.45|114.25|114.45|114.35|114.45|114.25|3591
1608713120000|2020-12-23 08:45:20|||||||||8753
1608713130000|2020-12-23 08:45:30|||||||||1830
1608713140000|2020-12-23 08:45:40|||||||||1728
1608713160000|2020-12-23 08:46:00|114.5|114.3|114.6|114.5|114.65|114.5|114.5|114.3|8566
1608713170000|2020-12-23 08:46:10|114.65||114.65||114.65||114.65||10569
1608713180000|2020-12-23 08:46:20|||||||||8672
1608713190000|2020-12-23 08:46:30|114.6||114.6||114.6||114.6||1919
1608713220000|2020-12-23 08:47:00|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|1167
1608713230000|2020-12-23 08:47:10|114.6|114.45|114.6|114.45|114.65|114.55|114.6|114.45|8051
1608713240000|2020-12-23 08:47:20|114.55||114.55||114.6||114.55||1757
1608713250000|2020-12-23 08:47:30||114.4||114.35||114.4||114.35|4355
1608713270000|2020-12-23 08:47:50|||||||||2000
1608713280000|2020-12-23 08:48:00|114.5|114.3|114.35|114.2|114.5|114.3|114.35|114.2|18111
1608713290000|2020-12-23 08:48:10|114.4|114.25|114.45|114.25|114.55|114.4|114.4|114.25|14071
1608713300000|2020-12-23 08:48:20|114.4|114.2|114.4|114.25|114.4|114.25|114.4|114.2|11131
1608713310000|2020-12-23 08:48:30|114.45||114.45||114.45||114.45||3953
1608713320000|2020-12-23 08:48:40|114.5||114.45||114.5||114.45||1400
1608713330000|2020-12-23 08:48:50|||||||||33155
1608713340000|2020-12-23 08:49:00|114.4|114.2|114.35|114.25|114.4|114.25|114.35|114.2|437
1608713350000|2020-12-23 08:49:10|114.4|114.3|114.4|114.25|114.4|114.35|114.35|114.25|5841
1608713360000|2020-12-23 08:49:20|114.35|114.2|114.35|114.2|114.35|114.2|114.35|114.15|7117
1608713380000|2020-12-23 08:49:40|||||||||2000
1608713390000|2020-12-23 08:49:50|||||||||3763
1608713400000|2020-12-23 08:50:00|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.1|568
1608713410000|2020-12-23 08:50:10|114.3|114.15|114.3|114.15|114.3|114.15|114.25|114.1|0
1608713420000|2020-12-23 08:50:20||114.1||114.1||114.1||114.1|1731
1608713440000|2020-12-23 08:50:40||114.15||114.15||114.15||114.15|27
1608713460000|2020-12-23 08:51:00|114.35|114.2|114.3|114.15|114.35|114.25|114.3|114.15|5812
1608713470000|2020-12-23 08:51:10|114.35|114.2|114.35|114.2|114.35|114.3|114.3|114.15|3624
1608713480000|2020-12-23 08:51:20|||||||||34795
1608713490000|2020-12-23 08:51:30|||||||||1749
1608713500000|2020-12-23 08:51:40|||||||||6865
1608713510000|2020-12-23 08:51:50|114.3|114.15|114.35|114.25|114.35|114.25|114.3|114.15|10
1608713520000|2020-12-23 08:52:00|||||||||737
1608713550000|2020-12-23 08:52:30|114.4|114.3|114.4|114.25|114.45|114.4|114.4|114.25|38264
1608713560000|2020-12-23 08:52:40|||||||||21780
1608713570000|2020-12-23 08:52:50|114.35|114.2|114.3|114.2|114.4|114.2|114.3|114.2|10632
1608713580000|2020-12-23 08:53:00|||||||||150
1608713600000|2020-12-23 08:53:20|114.35|114.15|114.35|114.2|114.35|114.2|114.35|114.15|2884
1608713610000|2020-12-23 08:53:30|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.1|0
1608713620000|2020-12-23 08:53:40|114.2|114.05|114.1|114|114.3|114.05|114|113.9|26532
1608713630000|2020-12-23 08:53:50|||||||||235
1608713640000|2020-12-23 08:54:00|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|5017
1608713650000|2020-12-23 08:54:10|||||||||805
1608713660000|2020-12-23 08:54:20|114.25|114.1|114.55|114.4|114.55|114.4|114.25|114.1|22700
1608713690000|2020-12-23 08:54:50|||||||||600
1608713700000|2020-12-23 08:55:00|114.5|114.35|114.45|114.25|114.6|114.45|114.45|114.25|19892
1608713710000|2020-12-23 08:55:10||114.3||114.3||114.35||114.3|2003
1608713720000|2020-12-23 08:55:20|114.5|114.35|114.55|114.45|114.55|114.45|114.5|114.35|1700
1608713740000|2020-12-23 08:55:40|114.5|114.4|114.5|114.35|114.5|114.4|114.5|114.35|18914
1608713760000|2020-12-23 08:56:00||114.3||114.3||114.3||114.3|7004
1608713770000|2020-12-23 08:56:10|114.45|114.25|114.4|114.2|114.45|114.25|114.4|114.2|3000
1608713780000|2020-12-23 08:56:20||114.25||114.25||114.25||114.25|2298
1608713800000|2020-12-23 08:56:40|114.35|114.3|114.35|114.25|114.35|114.35|114.35|114.25|13552
1608713810000|2020-12-23 08:56:50|114.3|114.15|114.3|114.15|114.3|114.15|114.3|114.15|714
1608713830000|2020-12-23 08:57:10||114.2||114.2||114.2||114.2|10
1608713840000|2020-12-23 08:57:20|||||||||4375
1608713850000|2020-12-23 08:57:30|||||||||7067
1608713860000|2020-12-23 08:57:40|114.35|114.25|114.45|114.25|114.5|114.4|114.35|114.25|11105
1608713890000|2020-12-23 08:58:10|||||||||1844
1608713900000|2020-12-23 08:58:20|114.4||114.45||114.45||114.4||1746
1608713910000|2020-12-23 08:58:30|114.5|114.3|114.5|114.35|114.5|114.35|114.45|114.3|2527
1608713930000|2020-12-23 08:58:50|114.55|114.4|114.6|114.45|114.6|114.45|114.55|114.4|4533
1608713940000|2020-12-23 08:59:00||114.5||114.45||114.55||114.45|9025
1608713950000|2020-12-23 08:59:10|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|2941
1608713960000|2020-12-23 08:59:20|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|6879
1608713970000|2020-12-23 08:59:30|114.55|114.45|114.55|114.45|114.6|114.45|114.55|114.4|101291
1608713980000|2020-12-23 08:59:40|114.6|114.5|114.6|114.55|114.6|114.55|114.55|114.4|17652
1608713990000|2020-12-23 08:59:50|114.65|114.5|114.65|114.5|114.65|114.6|114.55|114.5|15049
1608714000000|2020-12-23 09:00:00|114.6|114.55|114.55|114.4|114.6|114.55|114.5|114.35|9638
1608714010000|2020-12-23 09:00:10|114.5|114.45|114.5|114.4|114.55|114.45|114.5|114.4|7300
1608714020000|2020-12-23 09:00:20|114.45|114.35|114.35|114.25|114.45|114.35|114.35|114.25|15579
1608714030000|2020-12-23 09:00:30||114.2||114.25||114.25||114.2|24
1608714060000|2020-12-23 09:01:00||114.2||114.2||114.25||114.2|152
1608714070000|2020-12-23 09:01:10|114.3|114.15|114.3|114.15|114.3|114.15|114.3|114.15|49
1608714080000|2020-12-23 09:01:20|114.25|114.1|114.15|114|114.25|114.1|114.15|114|2044
1608714090000|2020-12-23 09:01:30|114.1||114.1||114.1||114.1||3161
1608714110000|2020-12-23 09:01:50|114.15|114.05|114.25|114.05|114.3|114.15|114.15|114.05|9176
1608714120000|2020-12-23 09:02:00|114.3|114.15|114.3|114.2|114.3|114.2|114.3|114.15|4999
1608714130000|2020-12-23 09:02:10|114.35|114.25|114.45|114.3|114.45|114.35|114.35|114.25|5819
1608714140000|2020-12-23 09:02:20|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.25|2500
1608714150000|2020-12-23 09:02:30|||||||||2622
1608714170000|2020-12-23 09:02:50|||||||||3508
1608714180000|2020-12-23 09:03:00|114.35|114.2|114.35|114.2|114.35|114.2|114.35|114.2|246
1608714190000|2020-12-23 09:03:10|||||||||163
1608714200000|2020-12-23 09:03:20|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|10281
1608714210000|2020-12-23 09:03:30|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|0
1608714220000|2020-12-23 09:03:40|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|3458
1608714230000|2020-12-23 09:03:50|||||||||76
1608714250000|2020-12-23 09:04:10|||||||||7024
1608714260000|2020-12-23 09:04:20|||||||||66
1608714270000|2020-12-23 09:04:30|114.5|114.35|114.5|114.35|114.5|114.4|114.5|114.35|9343
1608714280000|2020-12-23 09:04:40||114.4||114.4||114.4||114.4|8650
1608714290000|2020-12-23 09:04:50|114.45|114.35|114.45|114.35|114.5|114.35|114.45|114.35|4659
1608714310000|2020-12-23 09:05:10||114.4||114.35||114.4||114.35|898
1608714330000|2020-12-23 09:05:30|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.4|5175
1608714340000|2020-12-23 09:05:40|114.55|114.45|114.65|114.5|114.65|114.5|114.55|114.45|5621
1608714350000|2020-12-23 09:05:50|114.6||114.65||114.65||114.6||21000
1608714360000|2020-12-23 09:06:00|114.6|114.55|114.6|114.5|114.65|114.55|114.5|114.45|30992
1608714370000|2020-12-23 09:06:10|114.55|114.45|114.55|114.45|114.6|114.45|114.55|114.45|1100
1608714380000|2020-12-23 09:06:20|114.5|114.4|114.45|114.35|114.5|114.4|114.4|114.35|5610
1608714390000|2020-12-23 09:06:30|114.4|114.3|114.4|114.25|114.4|114.3|114.4|114.25|4104
1608714410000|2020-12-23 09:06:50||114.2||114.25||114.25||114.2|1362
1608714430000|2020-12-23 09:07:10|||||||||424
1608714460000|2020-12-23 09:07:40||114.3||114.3||114.3||114.3|1221
1608714470000|2020-12-23 09:07:50|114.35|114.35|114.3|114.2|114.35|114.35|114.3|114.2|5649
1608714480000|2020-12-23 09:08:00|||||||||525
1608714500000|2020-12-23 09:08:20||114.15||114.15||114.15||114.15|323
1608714540000|2020-12-23 09:09:00||114.2||114.2||114.2||114.2|2990
1608714550000|2020-12-23 09:09:10|114.35|114.25|114.35|114.2|114.4|114.35|114.3|114.2|2620
1608714560000|2020-12-23 09:09:20|||||||||1734
1608714570000|2020-12-23 09:09:30|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.25|79
1608714610000|2020-12-23 09:10:10|114.45|114.3|114.45|114.3|114.45|114.35|114.4|114.3|6549
1608714620000|2020-12-23 09:10:20|114.4||114.4||114.45||114.4||0
1608714630000|2020-12-23 09:10:30||114.25||114.25||114.3||114.25|0
1608714660000|2020-12-23 09:11:00|114.35|114.2|114.3|114.15|114.35|114.2|114.25|114.1|7205
1608714690000|2020-12-23 09:11:30|114.25||114.25||114.25||114.25||82
1608714700000|2020-12-23 09:11:40|||||||||13570
1608714730000|2020-12-23 09:12:10|||||||||3473
1608714740000|2020-12-23 09:12:20|114.2|114.1|114.25|114.1|114.25|114.15|114.15|114.1|6765
1608714770000|2020-12-23 09:12:50|114.3|114.15|114.3|114.15|114.35|114.2|114.3|114.15|1942
1608714780000|2020-12-23 09:13:00|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|2453
1608714790000|2020-12-23 09:13:10|||||||||2900
1608714800000|2020-12-23 09:13:20|114.2|114.05|114.2|114.05|114.2|114.1|114.2|114.05|5399
1608714810000|2020-12-23 09:13:30|||||||||6744
1608714830000|2020-12-23 09:13:50||114.1||114.1||114.1||114.1|2081
1608714840000|2020-12-23 09:14:00|||||||||2500
1608714870000|2020-12-23 09:14:30|114.25|114.15|114.45|114.3|114.5|114.3|114.25|114.15|8526
1608714910000|2020-12-23 09:15:10|114.4||114.4||114.4||114.4||22991
1608714920000|2020-12-23 09:15:20|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|6416
1608714950000|2020-12-23 09:15:50|||||||||40
1608714990000|2020-12-23 09:16:30|114.45|114.45|114.4|114.3|114.45|114.45|114.4|114.3|2510
1608715000000|2020-12-23 09:16:40|||||||||20
1608715010000|2020-12-23 09:16:50|114.45|114.35|114.5|114.35|114.5|114.4|114.45|114.35|5628
1608715020000|2020-12-23 09:17:00|114.45|114.3|114.4|114.3|114.5|114.3|114.4|114.3|21307
1608715030000|2020-12-23 09:17:10|114.45||114.5||114.5||114.45||419
1608715040000|2020-12-23 09:17:20||114.4||114.4||114.4||114.4|0
1608715050000|2020-12-23 09:17:30|114.45|114.35|114.5|114.3|114.5|114.35|114.45|114.3|3626
1608715090000|2020-12-23 09:18:10|||||||||76
1608715100000|2020-12-23 09:18:20|114.55|114.5|114.55|114.4|114.55|114.5|114.5|114.35|16430
1608715110000|2020-12-23 09:18:30|114.5|114.35|114.55|114.4|114.55|114.4|114.5|114.35|48332
1608715120000|2020-12-23 09:18:40|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.3|5739
1608715140000|2020-12-23 09:19:00|114.3|114.3|114.75|114.6|114.8|114.6|114.3|114.25|97869
1608715150000|2020-12-23 09:19:10|114.7|114.55|114.75|114.6|114.75|114.6|114.7|114.55|4080
1608715170000|2020-12-23 09:19:30|||||||||1990
1608715180000|2020-12-23 09:19:40|114.7||114.7||114.7||114.7||10020
1608715190000|2020-12-23 09:19:50|114.65|114.55|114.7|114.5|114.7|114.55|114.65|114.5|70
1608715200000|2020-12-23 09:20:00|114.65||114.65||114.65||114.65||1460
1608715220000|2020-12-23 09:20:20|||||||||1500
1608715230000|2020-12-23 09:20:30|114.6|114.45|114.5|114.4|114.6|114.45|114.5|114.4|1111
1608715240000|2020-12-23 09:20:40|114.55|114.35|114.55|114.35|114.55|114.35|114.55|114.35|2284
1608715250000|2020-12-23 09:20:50|||||||||2371
1608715260000|2020-12-23 09:21:00||114.4||114.4||114.4||114.4|40
1608715290000|2020-12-23 09:21:30|114.5|114.35|114.45|114.3|114.5|114.35|114.45|114.3|2304
1608715320000|2020-12-23 09:22:00|114.4|114.25|114.35|114.2|114.4|114.25|114.35|114.15|10128
1608715340000|2020-12-23 09:22:20|||||||||6191
1608715350000|2020-12-23 09:22:30|||||||||12940
1608715360000|2020-12-23 09:22:40|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|1456
1608715380000|2020-12-23 09:23:00|||||||||2076
1608715390000|2020-12-23 09:23:10|114.5|114.35|114.55|114.45|114.55|114.45|114.5|114.35|9000
1608715400000|2020-12-23 09:23:20|||||||||14020
1608715410000|2020-12-23 09:23:30|114.6|114.5|114.65|114.5|114.7|114.6|114.6|114.5|13702
1608715430000|2020-12-23 09:23:50|||||||||2593
1608715440000|2020-12-23 09:24:00|114.6|114.45|114.6|114.45|114.6|114.45|114.6|114.4|2219
1608715450000|2020-12-23 09:24:10|||||||||2637
1608715460000|2020-12-23 09:24:20|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|5050
1608715470000|2020-12-23 09:24:30|114.5||114.5||114.5||114.5||79715
1608715480000|2020-12-23 09:24:40|114.45|114.35|114.3|114.2|114.45|114.35|114.3|114.2|63208
1608715490000|2020-12-23 09:24:50|114.25|114.15|114.3|114.15|114.3|114.25|114.25|114.15|1352
1608715500000|2020-12-23 09:25:00|114.25|114.1|114.25|114.1|114.25|114.1|114.25|114.1|0
1608715510000|2020-12-23 09:25:10|114.2|114.05|114.25|114.1|114.25|114.1|114.15|114.05|22423
1608715520000|2020-12-23 09:25:20|||||||||866
1608715530000|2020-12-23 09:25:30|114.2|114.05|114.15|114|114.2|114.1|114.15|114|4181
1608715540000|2020-12-23 09:25:40|114.1||114.1||114.1||114.1||461
1608715550000|2020-12-23 09:25:50|114.05|113.95|114.2|114.05|114.2|114.05|113.9|113.8|341703
1608715570000|2020-12-23 09:26:10||114.1||114.1||114.1||114.1|60
1608715580000|2020-12-23 09:26:20||114.15||114.15||114.15||114.15|0
1608715590000|2020-12-23 09:26:30|114.25|114.2|114.2|114.1|114.25|114.2|114.2|114.1|8069
1608715610000|2020-12-23 09:26:50|114.25||114.25||114.25||114.25||801
1608715620000|2020-12-23 09:27:00||114.15||114.15||114.15||114.15|6154
1608715630000|2020-12-23 09:27:10|114.3|114.2|114.4|114.25|114.45|114.3|114.3|114.2|25000
1608715640000|2020-12-23 09:27:20|||||||||2512
1608715670000|2020-12-23 09:27:50||114.3||114.3||114.3||114.3|2997
1608715680000|2020-12-23 09:28:00|||||||||8944
1608715700000|2020-12-23 09:28:20|114.35|114.25|114.35|114.2|114.4|114.3|114.3|114.2|5399
1608715710000|2020-12-23 09:28:30|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|1602
1608715730000|2020-12-23 09:28:50|114.5|114.35|114.5|114.3|114.5|114.4|114.5|114.3|4858
1608715740000|2020-12-23 09:29:00|114.45||114.45||114.45||114.45||0
1608715750000|2020-12-23 09:29:10|114.4|114.25|114.35|114.15|114.4|114.25|114.3|114.15|10147
1608715760000|2020-12-23 09:29:20|114.4|114.2|114.45|114.25|114.45|114.3|114.4|114.2|4232
1608715770000|2020-12-23 09:29:30||114.3||114.25||114.3||114.25|250
1608715780000|2020-12-23 09:29:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|869
1608715790000|2020-12-23 09:29:50|||||||||800
1608715800000|2020-12-23 09:30:00|114.45|114.35|114.45|114.3|114.5|114.35|114.45|114.3|6891
1608715810000|2020-12-23 09:30:10|114.5|114.35|114.5|114.35|114.5|114.35|114.45|114.35|7216
1608715820000|2020-12-23 09:30:20|||||||||1905
1608715840000|2020-12-23 09:30:40|||||||||2500
1608715850000|2020-12-23 09:30:50|||||||||8735
1608715870000|2020-12-23 09:31:10||114.4||114.4||114.4||114.4|51
1608715900000|2020-12-23 09:31:40|114.55|114.45|114.8|114.65|114.8|114.65|114.55|114.45|22261
1608715910000|2020-12-23 09:31:50|||||||||1423
1608715930000|2020-12-23 09:32:10|||||||||246
1608715940000|2020-12-23 09:32:20|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|17653
1608715950000|2020-12-23 09:32:30|114.7|114.55|114.75|114.55|114.75|114.55|114.7|114.55|4
1608715970000|2020-12-23 09:32:50|||||||||422
1608715990000|2020-12-23 09:33:10|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.65|786
1608716000000|2020-12-23 09:33:20|114.7|114.6|114.75|114.55|114.75|114.6|114.7|114.55|10863
1608716020000|2020-12-23 09:33:40|114.7||114.7||114.7||114.7||1025
1608716030000|2020-12-23 09:33:50|||||||||1690
1608716060000|2020-12-23 09:34:20|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|690
1608716080000|2020-12-23 09:34:40|114.7|114.55|114.7|114.55|114.7|114.55|114.7|114.55|5677
1608716090000|2020-12-23 09:34:50||114.6||114.6||114.6||114.6|3488
1608716100000|2020-12-23 09:35:00||114.55||114.55||114.55||114.55|2400
1608716110000|2020-12-23 09:35:10|114.65||114.65||114.65||114.65||2312
1608716120000|2020-12-23 09:35:20|||||||||11337
1608716130000|2020-12-23 09:35:30|114.6|114.5|114.7|114.55|114.7|114.55|114.55|114.45|37064
1608716140000|2020-12-23 09:35:40|||||||||14500
1608716160000|2020-12-23 09:36:00|114.75|114.6|114.75|114.65|114.75|114.65|114.75|114.6|4437
1608716180000|2020-12-23 09:36:20|||||||||4325
1608716190000|2020-12-23 09:36:30|114.8|114.7|114.9|114.75|114.9|114.8|114.8|114.7|11274
1608716210000|2020-12-23 09:36:50|||||||||26900
1608716220000|2020-12-23 09:37:00|||||||||15000
1608716230000|2020-12-23 09:37:10|114.95|114.8|114.9|114.75|115|114.9|114.9|114.75|19060
1608716250000|2020-12-23 09:37:30|114.75|114.7|114.9|114.75|114.9|114.75|114.75|114.7|35101
1608716260000|2020-12-23 09:37:40|||||||||2769
1608716270000|2020-12-23 09:37:50|114.85|114.7|114.85|114.65|114.85|114.7|114.85|114.65|13741
1608716280000|2020-12-23 09:38:00|||||||||8275
1608716300000|2020-12-23 09:38:20|114.7|114.7|114.8|114.65|114.85|114.7|114.7|114.65|4369
1608716310000|2020-12-23 09:38:30|114.75||114.75||114.75||114.75||8860
1608716330000|2020-12-23 09:38:50|114.8||114.8||114.8||114.8||4652
1608716340000|2020-12-23 09:39:00|||||||||301
1608716350000|2020-12-23 09:39:10|||||||||2000
1608716370000|2020-12-23 09:39:30||114.7||114.65||114.75||114.65|4616
1608716380000|2020-12-23 09:39:40|114.75||114.75||114.75||114.75||4905
1608716390000|2020-12-23 09:39:50|114.8|114.6|114.75|114.6|114.8|114.6|114.7|114.6|5806
1608716400000|2020-12-23 09:40:00|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.65|6857
1608716450000|2020-12-23 09:40:50|114.8|114.7|114.8|114.65|114.8|114.75|114.8|114.65|1738
1608716480000|2020-12-23 09:41:20|114.85|114.7|114.85|114.7|114.85|114.75|114.8|114.7|6181
1608716490000|2020-12-23 09:41:30||114.75||114.7||114.75||114.7|4
1608716510000|2020-12-23 09:41:50|||||||||8500
1608716520000|2020-12-23 09:42:00|114.9|114.75|114.85|114.7|114.9|114.75|114.85|114.7|47
1608716530000|2020-12-23 09:42:10|114.9|114.75|114.9|114.75|114.9|114.8|114.9|114.75|0
1608716560000|2020-12-23 09:42:40|||||||||16305
1608716570000|2020-12-23 09:42:50|||||||||8087
1608716590000|2020-12-23 09:43:10|||||||||8654
1608716620000|2020-12-23 09:43:40|114.95|114.8|114.95|114.85|115|114.85|114.95|114.8|13071
1608716630000|2020-12-23 09:43:50|||||||||465
1608716640000|2020-12-23 09:44:00|114.9|114.8|114.9|114.8|114.95|114.8|114.9|114.8|3400
1608716650000|2020-12-23 09:44:10||114.75||114.75||114.75||114.75|0
1608716670000|2020-12-23 09:44:30|114.85||114.85||114.85||114.85||0
1608716680000|2020-12-23 09:44:40|114.9||114.9||114.9||114.9||3869
1608716690000|2020-12-23 09:44:50|114.85||114.8||114.85||114.8||3005
1608716700000|2020-12-23 09:45:00|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.8|3547
1608716710000|2020-12-23 09:45:10|||||||||5626
1608716720000|2020-12-23 09:45:20|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|4950
1608716730000|2020-12-23 09:45:30|||||||||870
1608716760000|2020-12-23 09:46:00|114.9|114.8|114.9|114.75|114.9|114.8|114.85|114.75|3609
1608716770000|2020-12-23 09:46:10||114.8||114.8||114.8||114.8|0
1608716810000|2020-12-23 09:46:50|||||||||3028
1608716820000|2020-12-23 09:47:00|||||||||1071
1608716830000|2020-12-23 09:47:10|||||||||15000
1608716840000|2020-12-23 09:47:20|114.95|114.85|115.1|115|115.1|115|114.95|114.85|69819
1608716850000|2020-12-23 09:47:30|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|31438
1608716860000|2020-12-23 09:47:40|115.2|115.1|115.3|115.2|115.3|115.2|115.2|115.1|24231
1608716870000|2020-12-23 09:47:50|||||||||13000
1608716890000|2020-12-23 09:48:10|115.1|115.15|115.35|115.15|115.35|115.25|115.1|115.05|54274
1608716910000|2020-12-23 09:48:30|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.2|0
1608716920000|2020-12-23 09:48:40||115.15||115.2||115.2||115.15|6005
1608716930000|2020-12-23 09:48:50|115.3|115.15|115.25|115.1|115.35|115.25|115.25|115.1|10851
1608716940000|2020-12-23 09:49:00|115.3|115.15|115.3|115.15|115.3|115.15|115.3|115.15|0
1608716950000|2020-12-23 09:49:10|115.25|115.1|115.1|114.95|115.25|115.15|115.1|114.95|18127
1608716970000|2020-12-23 09:49:30|||||||||1732
1608716980000|2020-12-23 09:49:40|115.05|114.9|115|114.85|115.05|114.9|115|114.85|28860
1608716990000|2020-12-23 09:49:50|114.95|114.8|114.9|114.75|114.95|114.8|114.9|114.75|10
1608717000000|2020-12-23 09:50:00||114.7||114.75||114.75||114.7|0
1608717010000|2020-12-23 09:50:10|||||||||15000
1608717040000|2020-12-23 09:50:40|114.85||114.85||114.85||114.85||101
1608717050000|2020-12-23 09:50:50||114.7||114.7||114.7||114.7|0
1608717060000|2020-12-23 09:51:00||114.75||114.75||114.75||114.75|43
1608717070000|2020-12-23 09:51:10||114.7||114.7||114.7||114.7|4670
1608717080000|2020-12-23 09:51:20|114.75|114.75|114.85|114.7|114.85|114.75|114.75|114.7|18541
1608717100000|2020-12-23 09:51:40|114.8||114.8||114.8||114.8||103
1608717120000|2020-12-23 09:52:00|114.85|114.75|114.85|114.7|114.95|114.8|114.85|114.7|7188
1608717130000|2020-12-23 09:52:10|||||||||3861
1608717140000|2020-12-23 09:52:20|114.9|114.75|114.95|114.75|114.95|114.75|114.9|114.75|1900
1608717150000|2020-12-23 09:52:30|114.9||114.9||114.9||114.9||258
1608717160000|2020-12-23 09:52:40|114.85|114.7|114.8|114.7|114.85|114.7|114.8|114.7|50
1608717180000|2020-12-23 09:53:00||114.65||114.65||114.65||114.65|1083
1608717190000|2020-12-23 09:53:10|114.75|114.6|114.7|114.55|114.75|114.6|114.7|114.55|30
1608717200000|2020-12-23 09:53:20|||||||||700
1608717210000|2020-12-23 09:53:30|||||||||13009
1608717220000|2020-12-23 09:53:40|114.75|114.6|114.75|114.6|114.75|114.65|114.75|114.6|3228
1608717240000|2020-12-23 09:54:00|114.8|114.65|114.95|114.8|114.95|114.85|114.8|114.65|68833
1608717250000|2020-12-23 09:54:10||114.85||114.85||114.85||114.85|0
1608717280000|2020-12-23 09:54:40|||||||||855
1608717310000|2020-12-23 09:55:10|114.9|114.8|114.85|114.75|114.9|114.8|114.8|114.75|9404
1608717330000|2020-12-23 09:55:30|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|1840
1608717340000|2020-12-23 09:55:40|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.75|6444
1608717350000|2020-12-23 09:55:50|114.95|114.8|114.95|114.8|114.95|114.8|114.9|114.8|5209
1608717360000|2020-12-23 09:56:00||114.85||114.85||114.85||114.85|67
1608717370000|2020-12-23 09:56:10|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|5329
1608717380000|2020-12-23 09:56:20|||||||||828
1608717390000|2020-12-23 09:56:30|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|880
1608717420000|2020-12-23 09:57:00|||||||||13926
1608717430000|2020-12-23 09:57:10|||||||||42
1608717440000|2020-12-23 09:57:20|||||||||45184
1608717470000|2020-12-23 09:57:50|||||||||170
1608717480000|2020-12-23 09:58:00|||||||||1490
1608717500000|2020-12-23 09:58:20|114.9|114.75|114.95|114.8|114.95|114.8|114.85|114.75|21373
1608717520000|2020-12-23 09:58:40|||||||||17305
1608717530000|2020-12-23 09:58:50|114.9|114.75|114.9|114.75|114.9|114.75|114.9|114.75|15783
1608717540000|2020-12-23 09:59:00|||||||||6946
1608717600000|2020-12-23 10:00:00|114.95|114.8|114.9|114.75|114.95|114.8|114.9|114.75|8996
1608717610000|2020-12-23 10:00:10|||||||||2500
1608717650000|2020-12-23 10:00:50|||||||||5388
1608717700000|2020-12-23 10:01:40|114.85|114.8|114.85|114.7|114.85|114.8|114.75|114.65|20885
1608717730000|2020-12-23 10:02:10|114.9|114.75|114.85|114.7|114.95|114.9|114.85|114.7|17741
1608717770000|2020-12-23 10:02:50||114.75||114.7||114.75||114.7|2881
1608717780000|2020-12-23 10:03:00|||||||||1153
1608717790000|2020-12-23 10:03:10|||||||||339
1608717800000|2020-12-23 10:03:20|||||||||1726
1608717810000|2020-12-23 10:03:30|||||||||134
1608717830000|2020-12-23 10:03:50|||||||||878
1608717840000|2020-12-23 10:04:00|114.8||114.8||114.8||114.8||3533
1608717850000|2020-12-23 10:04:10|||||||||9453
1608717860000|2020-12-23 10:04:20|114.75|114.75|114.9|114.8|114.9|114.85|114.75|114.75|32058
1608717870000|2020-12-23 10:04:30|114.85|114.75|114.8|114.65|114.85|114.75|114.75|114.6|0
1608717910000|2020-12-23 10:05:10|114.85|114.7|114.85|114.75|114.85|114.75|114.8|114.7|10903
1608717920000|2020-12-23 10:05:20|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|213
1608717930000|2020-12-23 10:05:30|||||||||7477
1608717950000|2020-12-23 10:05:50|||||||||4794
1608717980000|2020-12-23 10:06:20|114.85|114.75|114.8|114.65|114.85|114.75|114.65|114.55|31725
1608718020000|2020-12-23 10:07:00|||||||||3385
1608718040000|2020-12-23 10:07:20||114.6||114.65||114.65||114.6|10274
1608718050000|2020-12-23 10:07:30|114.85|114.7|114.8|114.75|114.85|114.8|114.8|114.7|1428
1608718080000|2020-12-23 10:08:00|114.85|114.8|114.95|114.8|114.95|114.85|114.85|114.8|5734
1608718090000|2020-12-23 10:08:10|114.9|114.75|114.9|114.85|114.95|114.85|114.9|114.75|23977
1608718100000|2020-12-23 10:08:20|114.95|114.9|115|114.85|115|114.9|114.95|114.85|12744
1608718120000|2020-12-23 10:08:40|||||||||103
1608718140000|2020-12-23 10:09:00|114.95|114.8|115|114.85|115|114.95|114.9|114.8|42053
1608718170000|2020-12-23 10:09:30|||||||||2360
1608718180000|2020-12-23 10:09:40|||||||||274
1608718190000|2020-12-23 10:09:50|||||||||21919
1608718200000|2020-12-23 10:10:00|||||||||1751
1608718210000|2020-12-23 10:10:10|114.95|114.8|114.95|114.8|114.95|114.8|114.95|114.8|4241
1608718220000|2020-12-23 10:10:20|114.9|114.75|114.75|114.6|114.9|114.75|114.65|114.6|45622
1608718230000|2020-12-23 10:10:30|114.7|114.65|114.75|114.6|114.75|114.65|114.7|114.6|7003
1608718240000|2020-12-23 10:10:40|||||||||500
1608718250000|2020-12-23 10:10:50||114.65||114.65||114.65||114.6|2320
1608718260000|2020-12-23 10:11:00||114.6||114.6||114.6||114.6|15433
1608718290000|2020-12-23 10:11:30|||||||||74
1608718300000|2020-12-23 10:11:40|114.8|114.65|114.85|114.7|114.85|114.75|114.75|114.65|9426
1608718310000|2020-12-23 10:11:50|114.9|114.9|114.95|114.8|114.95|114.9|114.9|114.75|34000
1608718330000|2020-12-23 10:12:10|||||||||4403
1608718340000|2020-12-23 10:12:20|||||||||5549
1608718370000|2020-12-23 10:12:50|115|114.85|115|114.9|115|114.9|114.95|114.85|166
1608718380000|2020-12-23 10:13:00|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|9446
1608718400000|2020-12-23 10:13:20|||||||||4753
1608718410000|2020-12-23 10:13:30|114.9||114.95||114.95||114.9||0
1608718420000|2020-12-23 10:13:40|115||115||115||114.95||3752
1608718440000|2020-12-23 10:14:00|||||||||3372
1608718450000|2020-12-23 10:14:10||114.9||114.9||114.9||114.9|58
1608718460000|2020-12-23 10:14:20|115.05|114.95|115.15|115|115.25|115.1|115.05|114.95|16628
1608718470000|2020-12-23 10:14:30|115.1|114.95|115.1|114.95|115.1|114.95|115.1|114.9|21573
1608718490000|2020-12-23 10:14:50|115.05|114.9|115.05|114.9|115.05|114.9|115.05|114.9|4173
1608718500000|2020-12-23 10:15:00|115.1|114.95|115.1|115|115.1|115|115.1|114.95|14987
1608718510000|2020-12-23 10:15:10|115.15|115.05|115.25|115.1|115.25|115.1|115.15|115.05|4436
1608718520000|2020-12-23 10:15:20|||||||||1
1608718530000|2020-12-23 10:15:30|||||||||48700
1608718540000|2020-12-23 10:15:40|115.05|115.05|115.15|115.1|115.2|115.1|115.05|115|45512
1608718550000|2020-12-23 10:15:50|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.15|8232
1608718560000|2020-12-23 10:16:00|||||||||6624
1608718580000|2020-12-23 10:16:20|115.3|115.2|115.2|115.05|115.35|115.2|115.2|115.05|31107
1608718590000|2020-12-23 10:16:30|115.25|115.1|115.2|115.05|115.25|115.1|115.2|115.05|2010
1608718610000|2020-12-23 10:16:50|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|907
1608718620000|2020-12-23 10:17:00|115.3|115.15|115.3|115.1|115.3|115.15|115.3|115.1|1735
1608718630000|2020-12-23 10:17:10|||||||||1755
1608718640000|2020-12-23 10:17:20|115.25||115.2||115.25||115.2||86869
1608718650000|2020-12-23 10:17:30|||||||||20515
1608718660000|2020-12-23 10:17:40|115.15|115.05|115.2|115.05|115.2|115.1|115.15|115.05|5667
1608718670000|2020-12-23 10:17:50|115.15|115|115.2|115.05|115.2|115.05|115.15|115|23370
1608718680000|2020-12-23 10:18:00|115.25|115.1|115.2|115.05|115.25|115.1|115.2|115.05|3001
1608718690000|2020-12-23 10:18:10|115.25|115.1|115.25|115.1|115.25|115.1|115.25|115.1|235
1608718710000|2020-12-23 10:18:30||115.15||115.15||115.15||115.15|248
1608718720000|2020-12-23 10:18:40|115.3|115.2|115.35|115.2|115.35|115.25|115.3|115.2|3248
1608718730000|2020-12-23 10:18:50|||||||||256
1608718740000|2020-12-23 10:19:00|115.3|115.15|115.3|115.15|115.3|115.15|115.3|115.15|5832
1608718770000|2020-12-23 10:19:30|115.35|115.2|115.35|115.2|115.35|115.25|115.3|115.15|22085
1608718780000|2020-12-23 10:19:40|||||||||5000
1608718800000|2020-12-23 10:20:00|115.4|115.25|115.4|115.3|115.4|115.3|115.4|115.25|11240
1608718810000|2020-12-23 10:20:10|||||||||2410
1608718820000|2020-12-23 10:20:20|115.45|115.35|115.5|115.35|115.5|115.4|115.45|115.35|16656
1608718830000|2020-12-23 10:20:30||115.4||115.4||115.4||115.4|0
1608718850000|2020-12-23 10:20:50|||||||||8606
1608718880000|2020-12-23 10:21:20|115.45|115.35|115.4|115.25|115.45|115.35|115.35|115.25|37068
1608718890000|2020-12-23 10:21:30|115.45|115.3|115.35|115.25|115.45|115.3|115.35|115.25|11135
1608718900000|2020-12-23 10:21:40|115.3||115.35||115.35||115.3||1314
1608718930000|2020-12-23 10:22:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|384
1608718940000|2020-12-23 10:22:20|115.35|115.35|115.4|115.35|115.4|115.35|115.35|115.35|0
1608718950000|2020-12-23 10:22:30||115.3||115.3||115.3||115.3|6705
1608718960000|2020-12-23 10:22:40|||||||||1653
1608718970000|2020-12-23 10:22:50||115.35||115.3||115.35||115.3|18021
1608718990000|2020-12-23 10:23:10||115.35||115.35||115.35||115.35|10
1608719000000|2020-12-23 10:23:20|||||||||6768
1608719010000|2020-12-23 10:23:30|115.45|115.4|115.5|115.35|115.5|115.4|115.45|115.35|8722
1608719020000|2020-12-23 10:23:40|115.45|115.4|115.45|115.3|115.45|115.4|115.4|115.25|5345
1608719040000|2020-12-23 10:24:00|||||||||3163
1608719050000|2020-12-23 10:24:10|||||||||5966
1608719070000|2020-12-23 10:24:30|||||||||6750
1608719080000|2020-12-23 10:24:40||115.35||115.35||115.35||115.3|4785
1608719120000|2020-12-23 10:25:20|||||||||6201
1608719130000|2020-12-23 10:25:30|115.5|115.4|115.55|115.4|115.6|115.5|115.5|115.4|12680
1608719140000|2020-12-23 10:25:40|||||||||50
1608719150000|2020-12-23 10:25:50|115.5|115.35|115.45|115.35|115.5|115.35|115.45|115.35|2957
1608719160000|2020-12-23 10:26:00|||||||||30000
1608719180000|2020-12-23 10:26:20|115.4|115.3|115.35|115.2|115.4|115.3|115.35|115.2|20200
1608719190000|2020-12-23 10:26:30||115.25||115.25||115.25||115.25|0
1608719200000|2020-12-23 10:26:40|||||||||307
1608719210000|2020-12-23 10:26:50|||||||||3545
1608719230000|2020-12-23 10:27:10|115.4|115.3|115.45|115.3|115.45|115.3|115.4|115.3|4943
1608719240000|2020-12-23 10:27:20|||||||||6709
1608719250000|2020-12-23 10:27:30||115.35||115.35||115.35||115.35|242
1608719260000|2020-12-23 10:27:40|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1608719280000|2020-12-23 10:28:00||115.35||115.4||115.4||115.35|0
1608719290000|2020-12-23 10:28:10||115.35||115.4||115.4||115.35|34945
1608719300000|2020-12-23 10:28:20|115.55|115.5|115.55|115.4|115.6|115.5|115.55|115.4|18618
1608719310000|2020-12-23 10:28:30||115.45||115.45||115.45||115.45|9134
1608719320000|2020-12-23 10:28:40|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|23022
1608719330000|2020-12-23 10:28:50|115.5|115.45|115.45|115.35|115.5|115.45|115.4|115.35|17584
1608719340000|2020-12-23 10:29:00|||||||||5000
1608719350000|2020-12-23 10:29:10|115.4|115.4|115.45|115.35|115.45|115.4|115.4|115.35|13061
1608719360000|2020-12-23 10:29:20|115.4||115.4||115.4||115.4||253
1608719370000|2020-12-23 10:29:30|115.45||115.45||115.45||115.45||1585
1608719400000|2020-12-23 10:30:00|115.4|115.3|115.3|115.2|115.4|115.3|115.3|115.2|14256
1608719410000|2020-12-23 10:30:10|115.35||115.35||115.35||115.35||0
1608719420000|2020-12-23 10:30:20|||||||||7339
1608719440000|2020-12-23 10:30:40|115.3|115.25|115.3|115.2|115.35|115.25|115.3|115.2|28743
1608719450000|2020-12-23 10:30:50|115.35||115.35||115.35||115.35||1
1608719470000|2020-12-23 10:31:10|||||||||553
1608719480000|2020-12-23 10:31:20|||||||||4351
1608719490000|2020-12-23 10:31:30|||||||||9250
1608719500000|2020-12-23 10:31:40|115.3|115.15|115.3|115.15|115.3|115.15|115.25|115.15|7696
1608719510000|2020-12-23 10:31:50|||||||||9314
1608719520000|2020-12-23 10:32:00|||||||||10000
1608719540000|2020-12-23 10:32:20|115.25|115.1|115.25|115.1|115.25|115.15|115.2|115.1|5639
1608719550000|2020-12-23 10:32:30|115.2|115.05|115.35|115.3|115.45|115.3|115.15|115|597706
1608719560000|2020-12-23 10:32:40|115.3|115.25|115.3|115.2|115.35|115.25|115.3|115.2|10904
1608719570000|2020-12-23 10:32:50|115.25|115.15|114.8|114.7|115.25|115.15|114.75|114.7|224544
1608719580000|2020-12-23 10:33:00|114.85|114.75|115.1|114.95|115.1|114.95|114.85|114.75|6896
1608719600000|2020-12-23 10:33:20|115.15|115|115.1|114.95|115.15|115.05|115.1|114.95|25151
1608719610000|2020-12-23 10:33:30|115.05|114.9|114.95|114.85|115.05|114.9|114.95|114.85|9757
1608719620000|2020-12-23 10:33:40|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|1224
1608719630000|2020-12-23 10:33:50|114.85||114.85||114.85||114.85||0
1608719680000|2020-12-23 10:34:40|114.75|114.7|114.75|114.6|114.8|114.75|114.75|114.6|26436
1608719690000|2020-12-23 10:34:50|114.7|114.65|114.7|114.6|114.7|114.65|114.7|114.6|9689
1608719710000|2020-12-23 10:35:10|||||||||8669
1608719720000|2020-12-23 10:35:20|114.75|114.65|114.9|114.75|114.9|114.75|114.75|114.65|13089
1608719740000|2020-12-23 10:35:40|114.85||114.85||114.85||114.85||0
1608719760000|2020-12-23 10:36:00||114.8||114.8||114.8||114.8|187
1608719770000|2020-12-23 10:36:10||114.75||114.75||114.75||114.75|5
1608719780000|2020-12-23 10:36:20|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|1705
1608719790000|2020-12-23 10:36:30||114.8||114.8||114.8||114.8|6964
1608719800000|2020-12-23 10:36:40|||||||||5000
1608719810000|2020-12-23 10:36:50|||||||||54
1608719820000|2020-12-23 10:37:00|114.85|114.75|114.75|114.65|114.85|114.75|114.75|114.65|6501
1608719830000|2020-12-23 10:37:10||114.6||114.6||114.6||114.6|1316
1608719840000|2020-12-23 10:37:20|||||||||8785
1608719850000|2020-12-23 10:37:30|114.7|114.55|114.65|114.55|114.7|114.6|114.6|114.5|1804
1608719860000|2020-12-23 10:37:40|114.6|114.5|114.65|114.55|114.7|114.6|114.6|114.5|1100
1608719870000|2020-12-23 10:37:50|114.7|114.6|114.75|114.65|114.75|114.65|114.7|114.6|443
1608719880000|2020-12-23 10:38:00||114.6||114.65||114.65||114.6|0
1608719900000|2020-12-23 10:38:20|114.8|114.7|114.75|114.65|114.8|114.7|114.75|114.6|8578
1608719910000|2020-12-23 10:38:30|||||||||2942
1608719920000|2020-12-23 10:38:40|||||||||8660
1608719960000|2020-12-23 10:39:20|114.7|114.6|114.75|114.65|114.75|114.7|114.7|114.6|17089
1608719970000|2020-12-23 10:39:30||114.6||114.6||114.6||114.6|2000
1608719990000|2020-12-23 10:39:50|114.7|114.55|114.65|114.5|114.7|114.55|114.6|114.5|11789
1608720000000|2020-12-23 10:40:00||114.55||114.5||114.55||114.5|2
1608720010000|2020-12-23 10:40:10|||||||||4752
1608720060000|2020-12-23 10:41:00|||||||||2000
1608720070000|2020-12-23 10:41:10|114.6|114.45|114.5|114.45|114.6|114.45|114.45|114.4|26590
1608720080000|2020-12-23 10:41:20|114.45|114.4|114.45|114.3|114.45|114.4|114.4|114.3|7536
1608720100000|2020-12-23 10:41:40||114.35||114.3||114.35||114.3|11955
1608720110000|2020-12-23 10:41:50||114.35||114.3||114.35||114.3|2400
1608720120000|2020-12-23 10:42:00||114.35||114.35||114.35||114.35|508
1608720140000|2020-12-23 10:42:20|114.5|114.45|114.6|114.5|114.6|114.5|114.5|114.45|8988
1608720150000|2020-12-23 10:42:30||114.45||114.45||114.45||114.45|0
1608720160000|2020-12-23 10:42:40|114.55||114.55||114.55||114.55||18
1608720170000|2020-12-23 10:42:50|114.5|114.4|114.5|114.35|114.5|114.4|114.45|114.35|6286
1608720200000|2020-12-23 10:43:20|||||||||218
1608720210000|2020-12-23 10:43:30|||||||||76
1608720230000|2020-12-23 10:43:50|114.55|114.4|114.7|114.6|114.7|114.6|114.55|114.4|11904
1608720250000|2020-12-23 10:44:10||114.65||114.6||114.65||114.6|20
1608720260000|2020-12-23 10:44:20|114.65|114.65|114.65|114.55|114.65|114.65|114.65|114.55|13957
1608720270000|2020-12-23 10:44:30||114.5||114.55||114.55||114.5|0
1608720280000|2020-12-23 10:44:40|||||||||1000
1608720290000|2020-12-23 10:44:50||114.5||114.5||114.5||114.5|143
1608720300000|2020-12-23 10:45:00||114.55||114.55||114.55||114.55|176
1608720310000|2020-12-23 10:45:10|||||||||4698
1608720380000|2020-12-23 10:46:20|||||||||4334
1608720390000|2020-12-23 10:46:30|||||||||2892
1608720400000|2020-12-23 10:46:40|114.7|114.6|114.7|114.55|114.75|114.65|114.7|114.55|15679
1608720430000|2020-12-23 10:47:10||114.6||114.55||114.6||114.55|56096
1608720440000|2020-12-23 10:47:20|114.65||114.65||114.65||114.65||14228
1608720450000|2020-12-23 10:47:30|114.6||114.65||114.65||114.6||700
1608720490000|2020-12-23 10:48:10|114.7|114.6|114.65|114.55|114.7|114.65|114.65|114.55|8869
1608720500000|2020-12-23 10:48:20||114.6||114.55||114.6||114.55|2250
1608720520000|2020-12-23 10:48:40|||||||||872
1608720530000|2020-12-23 10:48:50|114.7|114.6|114.7|114.55|114.7|114.6|114.7|114.55|1613
1608720540000|2020-12-23 10:49:00|114.65||114.65||114.65||114.65||8
1608720550000|2020-12-23 10:49:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|0
1608720560000|2020-12-23 10:49:20|||||||||3465
1608720570000|2020-12-23 10:49:30|114.75|114.65|114.75|114.65|114.75|114.65|114.7|114.65|14351
1608720580000|2020-12-23 10:49:40|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.65|5018
1608720600000|2020-12-23 10:50:00|114.75|114.65|114.75|114.65|114.75|114.65|114.65|114.6|18191
1608720610000|2020-12-23 10:50:10|114.8|114.7|114.75|114.65|114.8|114.7|114.75|114.65|2029
1608720670000|2020-12-23 10:51:10|114.8|114.7|114.85|114.7|114.85|114.75|114.75|114.7|13913
1608720690000|2020-12-23 10:51:30|114.8|114.75|114.85|114.7|114.85|114.8|114.8|114.7|11966
1608720700000|2020-12-23 10:51:40||114.75||114.75||114.8||114.75|2000
1608720710000|2020-12-23 10:51:50||114.8||114.75||114.8||114.75|2
1608720720000|2020-12-23 10:52:00||114.8||114.8||114.8||114.8|17
1608720730000|2020-12-23 10:52:10|114.9|114.85|114.95|114.85|114.95|114.85|114.85|114.8|9213
1608720740000|2020-12-23 10:52:20|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.8|8219
1608720750000|2020-12-23 10:52:30|||||||||52051
1608720770000|2020-12-23 10:52:50|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.75|6943
1608720780000|2020-12-23 10:53:00|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.85|630
1608720790000|2020-12-23 10:53:10|||||||||639
1608720800000|2020-12-23 10:53:20|||||||||855
1608720810000|2020-12-23 10:53:30|114.9|114.9|114.95|114.85|115|114.9|114.9|114.85|2473
1608720820000|2020-12-23 10:53:40|||||||||1799
1608720830000|2020-12-23 10:53:50|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.85|5523
1608720870000|2020-12-23 10:54:30|||||||||87691
1608720880000|2020-12-23 10:54:40||114.9||114.85||114.9||114.85|127
1608720910000|2020-12-23 10:55:10|||||||||9873
1608720920000|2020-12-23 10:55:20|||||||||5000
1608720930000|2020-12-23 10:55:30|||||||||1820
1608720940000|2020-12-23 10:55:40|114.9|114.8|114.9|114.75|114.9|114.8|114.85|114.75|18873
1608720950000|2020-12-23 10:55:50||114.8||114.8||114.8||114.8|500
1608720970000|2020-12-23 10:56:10||114.85||114.85||114.85||114.85|1756
1608720990000|2020-12-23 10:56:30||114.8||114.8||114.8||114.8|5815
1608721010000|2020-12-23 10:56:50||114.85||114.85||114.85||114.85|5128
1608721020000|2020-12-23 10:57:00|114.95|114.8|114.95|114.85|114.95|114.9|114.95|114.8|1766
1608721030000|2020-12-23 10:57:10|114.9|114.9|114.9|114.8|114.95|114.9|114.9|114.75|3348
1608721040000|2020-12-23 10:57:20|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|24437
1608721060000|2020-12-23 10:57:40|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|7585
1608721070000|2020-12-23 10:57:50|114.95|114.85|114.95|114.85|114.95|114.9|114.95|114.8|3728
1608721080000|2020-12-23 10:58:00|115|114.9|115|114.9|115|114.95|114.95|114.85|26077
1608721090000|2020-12-23 10:58:10|114.95|114.85|114.95|114.9|114.95|114.9|114.95|114.85|0
1608721100000|2020-12-23 10:58:20|114.9|114.85|114.95|114.85|114.95|114.9|114.9|114.85|6070
1608721110000|2020-12-23 10:58:30||114.9||114.85||114.9||114.85|2000
1608721120000|2020-12-23 10:58:40|||||||||18229
1608721150000|2020-12-23 10:59:10||114.9||114.85||114.9||114.85|3771
1608721170000|2020-12-23 10:59:30|115|114.8|114.85|114.7|115|114.85|114.85|114.7|28725
1608721190000|2020-12-23 10:59:50||114.75||114.7||114.75||114.7|158
1608721220000|2020-12-23 11:00:20||114.75||114.75||114.75||114.75|11146
1608721230000|2020-12-23 11:00:30|114.8|114.7|114.75|114.65|114.8|114.7|114.75|114.65|11698
1608721240000|2020-12-23 11:00:40|114.7|114.6|114.75|114.6|114.75|114.6|114.65|114.55|3147
1608721260000|2020-12-23 11:01:00||114.65||114.6||114.65||114.6|1250
1608721280000|2020-12-23 11:01:20||114.65||114.65||114.65||114.65|0
1608721320000|2020-12-23 11:02:00|114.7||114.7||114.7||114.7||0
1608721330000|2020-12-23 11:02:10|||||||||1192
1608721340000|2020-12-23 11:02:20|114.65|114.6|114.65|114.55|114.65|114.6|114.65|114.55|10436
1608721350000|2020-12-23 11:02:30|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.5|5535
1608721360000|2020-12-23 11:02:40|||||||||866
1608721370000|2020-12-23 11:02:50|114.7|114.6|114.75|114.65|114.75|114.65|114.65|114.6|2077
1608721390000|2020-12-23 11:03:10||114.7||114.7||114.7||114.7|0
1608721400000|2020-12-23 11:03:20||114.65||114.65||114.65||114.65|0
1608721460000|2020-12-23 11:04:20|114.7|114.6|114.7|114.6|114.7|114.6|114.65|114.6|10570
1608721480000|2020-12-23 11:04:40|||||||||300
1608721490000|2020-12-23 11:04:50|||||||||4766
1608721500000|2020-12-23 11:05:00|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|2483
1608721570000|2020-12-23 11:06:10|||||||||76
1608721580000|2020-12-23 11:06:20|114.7|114.7|114.7|114.6|114.75|114.7|114.7|114.6|11444
1608721590000|2020-12-23 11:06:30|114.75||114.7||114.75||114.7||0
1608721600000|2020-12-23 11:06:40|||||||||5000
1608721610000|2020-12-23 11:06:50|||||||||3550
1608721680000|2020-12-23 11:08:00|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.55|8418
1608721690000|2020-12-23 11:08:10|114.6|114.5|114.6|114.45|114.6|114.5|114.5|114.4|18894
1608721700000|2020-12-23 11:08:20|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|10047
1608721710000|2020-12-23 11:08:30|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.45|883
1608721730000|2020-12-23 11:08:50|||||||||2246
1608721750000|2020-12-23 11:09:10||114.55||114.55||114.55||114.55|439
1608721760000|2020-12-23 11:09:20|114.65|114.6|114.75|114.65|114.75|114.65|114.65|114.55|10722
1608721780000|2020-12-23 11:09:40|114.7|114.6|114.7|114.6|114.7|114.6|114.65|114.55|0
1608721810000|2020-12-23 11:10:10|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|30
1608721820000|2020-12-23 11:10:20|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|1342
1608721840000|2020-12-23 11:10:40|114.75|114.75|114.8|114.7|114.8|114.75|114.75|114.7|5737
1608721860000|2020-12-23 11:11:00|114.85|114.75|114.85|114.8|114.85|114.8|114.85|114.75|1891
1608721880000|2020-12-23 11:11:20|114.8|114.75|114.8|114.7|114.8|114.75|114.75|114.7|6250
1608721900000|2020-12-23 11:11:40|||||||||1726
1608721920000|2020-12-23 11:12:00|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.6|26349
1608721930000|2020-12-23 11:12:10|114.8||114.75||114.8||114.75||2042
1608721960000|2020-12-23 11:12:40|114.7|114.7|114.75|114.65|114.75|114.7|114.7|114.65|3511
1608721980000|2020-12-23 11:13:00|||||||||204
1608722000000|2020-12-23 11:13:20|114.7|114.6|114.7|114.6|114.7|114.65|114.7|114.6|2614
1608722020000|2020-12-23 11:13:40|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|6435
1608722050000|2020-12-23 11:14:10|114.6|114.5|114.6|114.5|114.6|114.5|114.55|114.5|3698
1608722120000|2020-12-23 11:15:20|||||||||9803
1608722140000|2020-12-23 11:15:40||114.55||114.55||114.55||114.55|1089
1608722160000|2020-12-23 11:16:00|||||||||684
1608722190000|2020-12-23 11:16:30|||||||||20000
1608722200000|2020-12-23 11:16:40|114.55|114.5|114.6|114.55|114.6|114.55|114.55|114.45|13212
1608722210000|2020-12-23 11:16:50|||||||||104
1608722220000|2020-12-23 11:17:00|||||||||2000
1608722230000|2020-12-23 11:17:10||114.5||114.45||114.5||114.45|3543
1608722250000|2020-12-23 11:17:30|114.55||114.55||114.55||114.55||426
1608722270000|2020-12-23 11:17:50|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|3972
1608722280000|2020-12-23 11:18:00|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.4|9678
1608722290000|2020-12-23 11:18:10|114.55|114.45|114.65|114.55|114.7|114.65|114.55|114.45|57898
1608722310000|2020-12-23 11:18:30|||||||||945
1608722320000|2020-12-23 11:18:40|||||||||1684
1608722350000|2020-12-23 11:19:10|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.55|4554
1608722360000|2020-12-23 11:19:20|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.55|9323
1608722370000|2020-12-23 11:19:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|3926
1608722380000|2020-12-23 11:19:40|114.75|114.65|114.8|114.7|114.8|114.7|114.75|114.65|3086
1608722400000|2020-12-23 11:20:00|||||||||1064
1608722410000|2020-12-23 11:20:10|||||||||8710
1608722420000|2020-12-23 11:20:20|114.85|114.75|114.85|114.7|114.85|114.8|114.8|114.7|6990
1608722460000|2020-12-23 11:21:00|||||||||5000
1608722470000|2020-12-23 11:21:10|||||||||55029
1608722480000|2020-12-23 11:21:20|114.9|114.75|114.9|114.8|114.9|114.8|114.9|114.75|2159
1608722490000|2020-12-23 11:21:30|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.7|29554
1608722500000|2020-12-23 11:21:40|||||||||2000
1608722530000|2020-12-23 11:22:10|114.85|114.75|114.9|114.8|114.9|114.8|114.85|114.75|43690
1608722540000|2020-12-23 11:22:20|114.95||114.95||114.95||114.95||1544
1608722550000|2020-12-23 11:22:30|114.9|114.85|114.95|114.9|114.95|114.9|114.9|114.85|0
1608722560000|2020-12-23 11:22:40|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.85|5509
1608722570000|2020-12-23 11:22:50|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|1519
1608722580000|2020-12-23 11:23:00|115|114.95|115.05|115|115.1|115|115|114.95|55837
1608722590000|2020-12-23 11:23:10|||||||||2656
1608722600000|2020-12-23 11:23:20|115.1||115.1||115.1||115.1||4003
1608722610000|2020-12-23 11:23:30|115.15|115.05|115.15|115|115.15|115.1|115.15|115|5200
1608722620000|2020-12-23 11:23:40|115.1||115.1||115.15||115.1||0
1608722640000|2020-12-23 11:24:00|115.15|115.05|115.15|115.1|115.15|115.1|115.15|115.05|4004
1608722650000|2020-12-23 11:24:10|115.2|115.15|115.3|115.2|115.35|115.2|115.2|115.15|10033
1608722660000|2020-12-23 11:24:20|115.25|115.15|115.25|115.1|115.25|115.15|115.2|115.1|14316
1608722690000|2020-12-23 11:24:50|115.2||115.2||115.25||115.2||10000
1608722720000|2020-12-23 11:25:20|||||||||319
1608722730000|2020-12-23 11:25:30|||||||||86942
1608722740000|2020-12-23 11:25:40|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|13544
1608722750000|2020-12-23 11:25:50|115|115.1|115.05|115|115.1|115.1|115|114.95|100514
1608722760000|2020-12-23 11:26:00||114.95||115||115||114.95|10245
1608722790000|2020-12-23 11:26:30||114.95||114.95||114.95||114.95|1
1608722800000|2020-12-23 11:26:40|115|114.9|114.95|114.85|115|114.9|114.95|114.85|8529
1608722810000|2020-12-23 11:26:50|||||||||4708
1608722820000|2020-12-23 11:27:00|114.9|114.8|114.75|114.65|114.9|114.8|114.75|114.65|14927
1608722860000|2020-12-23 11:27:40|||||||||4357
1608722940000|2020-12-23 11:29:00|114.7|114.7|114.7|114.65|114.8|114.7|114.7|114.65|8579
1608722950000|2020-12-23 11:29:10|114.65|114.6|114.65|114.55|114.7|114.6|114.65|114.55|16263
1608722980000|2020-12-23 11:29:40|||||||||504
1608722990000|2020-12-23 11:29:50|114.7|114.6|114.7|114.65|114.75|114.65|114.7|114.6|6846
1608723000000|2020-12-23 11:30:00|114.75||114.75||114.75||114.75||4362
1608723010000|2020-12-23 11:30:10|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|7467
1608723020000|2020-12-23 11:30:20|||||||||2410
1608723040000|2020-12-23 11:30:40|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|508
1608723050000|2020-12-23 11:30:50|||||||||945
1608723070000|2020-12-23 11:31:10|||||||||290
1608723100000|2020-12-23 11:31:40|114.65|114.6|114.6|114.55|114.65|114.65|114.6|114.55|8592
1608723120000|2020-12-23 11:32:00|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|12540
1608723150000|2020-12-23 11:32:30||114.55||114.55||114.55||114.55|28
1608723170000|2020-12-23 11:32:50|114.55|114.5|114.6|114.5|114.6|114.55|114.55|114.5|5274
1608723180000|2020-12-23 11:33:00|114.65||114.6||114.65||114.6||3500
1608723190000|2020-12-23 11:33:10|||||||||1745
1608723230000|2020-12-23 11:33:50|||||||||8727
1608723250000|2020-12-23 11:34:10|114.65||114.6||114.65||114.6||3700
1608723260000|2020-12-23 11:34:20|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.4|11252
1608723270000|2020-12-23 11:34:30|114.6||114.6||114.6||114.6||8
1608723280000|2020-12-23 11:34:40|||||||||7500
1608723290000|2020-12-23 11:34:50|||||||||264
1608723340000|2020-12-23 11:35:40|114.65|114.5|114.7|114.55|114.7|114.55|114.65|114.5|2025
1608723370000|2020-12-23 11:36:10|114.65|114.6|114.7|114.6|114.7|114.6|114.65|114.6|1468
1608723410000|2020-12-23 11:36:50|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.5|11688
1608723420000|2020-12-23 11:37:00|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|5000
1608723430000|2020-12-23 11:37:10|||||||||650
1608723460000|2020-12-23 11:37:40|||||||||3056
1608723470000|2020-12-23 11:37:50|||||||||426
1608723480000|2020-12-23 11:38:00|114.65|114.55|114.6|114.45|114.65|114.55|114.55|114.45|25870
1608723490000|2020-12-23 11:38:10|114.55||114.55||114.55||114.55||0
1608723530000|2020-12-23 11:38:50|114.5||114.55||114.55||114.5||35
1608723550000|2020-12-23 11:39:10|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|10321
1608723560000|2020-12-23 11:39:20|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|5643
1608723600000|2020-12-23 11:40:00|114.7|114.6|114.6|114.45|114.7|114.6|114.5|114.4|29493
1608723610000|2020-12-23 11:40:10|||||||||1000
1608723640000|2020-12-23 11:40:40||114.5||114.5||114.5||114.5|174
1608723660000|2020-12-23 11:41:00|114.65|114.55|114.7|114.55|114.7|114.55|114.65|114.55|5031
1608723680000|2020-12-23 11:41:20|||||||||1105
1608723730000|2020-12-23 11:42:10|||||||||8720
1608723740000|2020-12-23 11:42:20|114.65||114.65||114.65||114.65||1570
1608723750000|2020-12-23 11:42:30|||||||||1735
1608723760000|2020-12-23 11:42:40|114.7|114.6|114.8|114.7|114.85|114.75|114.7|114.6|13546
1608723780000|2020-12-23 11:43:00|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|3337
1608723800000|2020-12-23 11:43:20|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|0
1608723810000|2020-12-23 11:43:30|||||||||1725
1608723820000|2020-12-23 11:43:40|114.9|114.8|114.85|114.8|114.9|114.8|114.85|114.8|0
1608723830000|2020-12-23 11:43:50||114.75||114.75||114.75||114.75|3747
1608723840000|2020-12-23 11:44:00|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|1581
1608723850000|2020-12-23 11:44:10|114.95||114.95||114.95||114.95||0
1608723860000|2020-12-23 11:44:20|114.9||114.9||114.9||114.9||0
1608723870000|2020-12-23 11:44:30|114.95||114.95||114.95||114.95||0
1608723880000|2020-12-23 11:44:40|115|114.85|115.05|114.95|115.05|114.95|115|114.85|11299
1608723890000|2020-12-23 11:44:50|115|114.9|115|114.9|115|114.95|115|114.9|3651
1608723900000|2020-12-23 11:45:00||114.95||114.9||114.95||114.9|2295
1608723910000|2020-12-23 11:45:10||114.95||114.9||114.95||114.9|2115
1608723920000|2020-12-23 11:45:20|115.05|114.95|115|114.95|115.05|114.95|115|114.95|320
1608723930000|2020-12-23 11:45:30|115.05|115|115.05|114.95|115.1|115|115|114.95|1987
1608723950000|2020-12-23 11:45:50|115.1|115|115.1|115|115.1|115|115.1|115|19058
1608723960000|2020-12-23 11:46:00|115.05|115.05|115.15|115.05|115.2|115.05|115.05|115.05|1573
1608723970000|2020-12-23 11:46:10|||||||||5852
1608723990000|2020-12-23 11:46:30|115.1|115|115.1|115|115.1|115.05|115.05|115|5098
1608724010000|2020-12-23 11:46:50|115.05||115.05||115.05||115.05||0
1608724020000|2020-12-23 11:47:00|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115|18225
1608724030000|2020-12-23 11:47:10|115.1|115|115.1|115|115.15|115|115.05|114.95|12271
1608724040000|2020-12-23 11:47:20|||||||||3479
1608724070000|2020-12-23 11:47:50||115.05||115.05||115.05||115.05|2571
1608724080000|2020-12-23 11:48:00|115.15|115.1|115.15|115.05|115.2|115.15|115.15|115.05|4784
1608724110000|2020-12-23 11:48:30|||||||||758
1608724120000|2020-12-23 11:48:40||115||115||115||115|5324
1608724170000|2020-12-23 11:49:30|||||||||200
1608724180000|2020-12-23 11:49:40|115.1|115.05|115.05|114.95|115.1|115.05|115.05|114.95|10609
1608724190000|2020-12-23 11:49:50|115.1|114.9|115.05|114.9|115.1|114.9|115.05|114.9|2822
1608724200000|2020-12-23 11:50:00|||||||||1154
1608724210000|2020-12-23 11:50:10||114.95||114.95||114.95||114.95|0
1608724220000|2020-12-23 11:50:20|115.1||115.05||115.1||115.05||0
1608724250000|2020-12-23 11:50:50|||||||||3656
1608724270000|2020-12-23 11:51:10|||||||||1000
1608724280000|2020-12-23 11:51:20|115|114.9|115.05|114.9|115.05|114.9|115|114.9|3701
1608724300000|2020-12-23 11:51:40|||||||||2417
1608724310000|2020-12-23 11:51:50|||||||||8691
1608724320000|2020-12-23 11:52:00||114.95||114.9||114.95||114.9|4865
1608724330000|2020-12-23 11:52:10||114.95||114.9||114.95||114.9|60
1608724350000|2020-12-23 11:52:30||114.95||114.95||114.95||114.95|556
1608724380000|2020-12-23 11:53:00|||||||||2065
1608724390000|2020-12-23 11:53:10|||||||||4346
1608724400000|2020-12-23 11:53:20|||||||||6185
1608724410000|2020-12-23 11:53:30|115||115.05||115.05||115||927
1608724420000|2020-12-23 11:53:40|115.1|115.05|115.1|115|115.15|115.05|115.05|115|4453
1608724440000|2020-12-23 11:54:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|1542
1608724490000|2020-12-23 11:54:50|115.1||115.1||115.1||115.1||5
1608724510000|2020-12-23 11:55:10|115.15|115.1|115.15|115.05|115.15|115.1|115.15|115.05|14323
1608724520000|2020-12-23 11:55:20|115.2|115.1|115.2|115.1|115.2|115.15|115.15|115.1|5630
1608724530000|2020-12-23 11:55:30|||||||||880
1608724570000|2020-12-23 11:56:10||115.15||115.15||115.15||115.15|315
1608724580000|2020-12-23 11:56:20|||||||||857
1608724590000|2020-12-23 11:56:30|115.15|115.1|115.2|115.1|115.2|115.1|115.15|115.05|4491
1608724600000|2020-12-23 11:56:40|||||||||3927
1608724630000|2020-12-23 11:57:10|115.25|115.15|115.3|115.2|115.3|115.25|115.25|115.15|4086
1608724640000|2020-12-23 11:57:20||115.25||115.25||115.25||115.25|3
1608724650000|2020-12-23 11:57:30||115.2||115.2||115.2||115.2|53897
1608724660000|2020-12-23 11:57:40|115.35|115.35|115.4|115.3|115.4|115.35|115.35|115.3|51844
1608724670000|2020-12-23 11:57:50|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.35|18122
1608724690000|2020-12-23 11:58:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|7472
1608724700000|2020-12-23 11:58:20|115.65|115.6|115.65|115.5|115.7|115.6|115.65|115.5|12499
1608724710000|2020-12-23 11:58:30|115.7|115.55|115.65|115.5|115.7|115.6|115.6|115.5|31968
1608724720000|2020-12-23 11:58:40||115.55||115.55||115.55||115.55|1353
1608724730000|2020-12-23 11:58:50|||||||||19376
1608724740000|2020-12-23 11:59:00|115.7||115.7||115.7||115.7||30700
1608724750000|2020-12-23 11:59:10|115.65|115.5|115.75|115.6|115.75|115.7|115.55|115.45|27166
1608724760000|2020-12-23 11:59:20|115.8|115.65|115.8|115.7|115.8|115.7|115.8|115.65|16653
1608724770000|2020-12-23 11:59:30|115.85||115.85||115.85||115.85||2051
1608724780000|2020-12-23 11:59:40|115.9|115.75|115.9|115.8|115.9|115.8|115.9|115.75|21839
1608724790000|2020-12-23 11:59:50|115.85|115.75|115.85|115.75|115.9|115.75|115.85|115.7|71400
1608724800000|2020-12-23 12:00:00|115.75|115.7|115.7|115.6|115.75|115.7|115.7|115.6|11106
1608724810000|2020-12-23 12:00:10|115.65|115.55|115.65|115.6|115.65|115.6|115.6|115.5|5673
1608724820000|2020-12-23 12:00:20|115.6|115.5|115.5|115.4|115.6|115.5|115.5|115.4|15853
1608724830000|2020-12-23 12:00:30|115.55||115.5||115.55||115.5||690
1608724840000|2020-12-23 12:00:40|||||||||1239
1608724850000|2020-12-23 12:00:50|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|0
1608724860000|2020-12-23 12:01:00|||||||||1
1608724880000|2020-12-23 12:01:20||115.3||115.25||115.3||115.25|4724
1608724890000|2020-12-23 12:01:30||115.3||115.3||115.3||115.3|234
1608724910000|2020-12-23 12:01:50|||||||||500
1608724930000|2020-12-23 12:02:10|||||||||1000
1608724950000|2020-12-23 12:02:30|115.5|115.35|115.45|115.35|115.5|115.45|115.45|115.35|14743
1608724970000|2020-12-23 12:02:50|||||||||469
1608724980000|2020-12-23 12:03:00|115.5|115.4|115.5|115.35|115.5|115.4|115.3|115.25|107084
1608724990000|2020-12-23 12:03:10|115.55|115.4|115.6|115.45|115.65|115.55|115.55|115.4|9829
1608725000000|2020-12-23 12:03:20|115.65|115.5|115.6|115.5|115.65|115.5|115.6|115.5|3109
1608725020000|2020-12-23 12:03:40|115.65|115.55|115.7|115.55|115.7|115.55|115.65|115.55|2122
1608725030000|2020-12-23 12:03:50|||||||||1747
1608725070000|2020-12-23 12:04:30|115.65|115.5|115.65|115.55|115.65|115.55|115.65|115.5|2956
1608725080000|2020-12-23 12:04:40|115.7|115.5|115.7|115.6|115.7|115.6|115.7|115.5|5043
1608725090000|2020-12-23 12:04:50|||||||||2046
1608725100000|2020-12-23 12:05:00|||||||||2575
1608725110000|2020-12-23 12:05:10|||||||||133
1608725120000|2020-12-23 12:05:20|115.65|115.55|115.65|115.55|115.7|115.55|115.65|115.55|13474
1608725130000|2020-12-23 12:05:30|||||||||20000
1608725140000|2020-12-23 12:05:40|||||||||4311
1608725200000|2020-12-23 12:06:40|||||||||3861
1608725210000|2020-12-23 12:06:50|||||||||2314
1608725240000|2020-12-23 12:07:20|||||||||1000
1608725250000|2020-12-23 12:07:30|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|16617
1608725260000|2020-12-23 12:07:40|||||||||603
1608725270000|2020-12-23 12:07:50|115.5|115.4|115.45|115.35|115.5|115.4|115.45|115.35|4605
1608725280000|2020-12-23 12:08:00|115.5|115.3|115.7|115.55|115.7|115.6|115.5|115.3|343236
1608725290000|2020-12-23 12:08:10|||||||||769
1608725300000|2020-12-23 12:08:20|||||||||38
1608725310000|2020-12-23 12:08:30|||||||||12304
1608725370000|2020-12-23 12:09:30|115.65|115.5|115.65|115.5|115.65|115.5|115.6|115.45|49229
1608725380000|2020-12-23 12:09:40|115.6|115.45|115.6|115.45|115.6|115.45|115.6|115.45|90
1608725390000|2020-12-23 12:09:50|115.55|115.4|115.55|115.4|115.55|115.4|115.55|115.4|0
1608725410000|2020-12-23 12:10:10||115.45||115.45||115.45||115.45|190
1608725420000|2020-12-23 12:10:20|115.6|115.5|115.6|115.45|115.65|115.55|115.6|115.45|1689
1608725460000|2020-12-23 12:11:00|||||||||566
1608725480000|2020-12-23 12:11:20|115.65|115.5|115.7|115.6|115.7|115.6|115.65|115.5|4629
1608725490000|2020-12-23 12:11:30|115.65|115.55|115.65|115.5|115.65|115.55|115.65|115.5|3927
1608725500000|2020-12-23 12:11:40|115.6|115.55|115.65|115.55|115.65|115.55|115.6|115.5|262
1608725510000|2020-12-23 12:11:50||115.5||115.5||115.5||115.5|33668
1608725520000|2020-12-23 12:12:00||115.55||115.55||115.55||115.55|0
1608725530000|2020-12-23 12:12:10||115.5||115.5||115.5||115.5|0
1608725550000|2020-12-23 12:12:30|||||||||50304
1608725570000|2020-12-23 12:12:50||115.55||115.55||115.55||115.55|4130
1608725580000|2020-12-23 12:13:00|115.55|115.5|115.65|115.5|115.65|115.55|115.55|115.5|12352
1608725590000|2020-12-23 12:13:10|115.55|115.55|115.65|115.5|115.65|115.55|115.55|115.5|5354
1608725630000|2020-12-23 12:13:50|||||||||6608
1608725650000|2020-12-23 12:14:10|||||||||5261
1608725670000|2020-12-23 12:14:30|||||||||2842
1608725710000|2020-12-23 12:15:10|115.6||115.6||115.6||115.6||5272
1608725720000|2020-12-23 12:15:20|||||||||100
1608725730000|2020-12-23 12:15:30|||||||||1000
1608725750000|2020-12-23 12:15:50|115.55|115.45|115.55|115.4|115.55|115.45|115.5|115.4|6732
1608725760000|2020-12-23 12:16:00|115.5||115.5||115.5||115.5||300
1608725790000|2020-12-23 12:16:30|115.55|115.45|115.65|115.5|115.65|115.55|115.55|115.4|14729
1608725810000|2020-12-23 12:16:50|115.6||115.6||115.6||115.6||10
1608725820000|2020-12-23 12:17:00|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|4297
1608725830000|2020-12-23 12:17:10|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1608725880000|2020-12-23 12:18:00|||||||||21646
1608725890000|2020-12-23 12:18:10|115.45|115.35|115.3|115.2|115.5|115.4|115.3|115.2|7887
1608725900000|2020-12-23 12:18:20|115.2|115.15|115.3|115.2|115.3|115.2|115.2|115.15|44611
1608725920000|2020-12-23 12:18:40|||||||||8
1608725930000|2020-12-23 12:18:50|115.25|115.15|115.25|115.15|115.3|115.2|115.25|115.15|8382
1608725940000|2020-12-23 12:19:00|||||||||4025
1608725960000|2020-12-23 12:19:20|115.2|115.2|115.2|115.1|115.25|115.2|115.2|115.1|11491
1608725970000|2020-12-23 12:19:30|||||||||14203
1608725990000|2020-12-23 12:19:50|||||||||255
1608726000000|2020-12-23 12:20:00|||||||||2095
1608726020000|2020-12-23 12:20:20|||||||||500
1608726060000|2020-12-23 12:21:00|||||||||7444
1608726080000|2020-12-23 12:21:20|115.15|115.15|115.35|115.2|115.35|115.3|115.15|115.1|28734
1608726090000|2020-12-23 12:21:30|115.3|115.25|115.35|115.25|115.35|115.25|115.25|115.25|2000
1608726100000|2020-12-23 12:21:40|||||||||2105
1608726120000|2020-12-23 12:22:00|115.4|115.3|115.4|115.25|115.45|115.35|115.35|115.25|13068
1608726130000|2020-12-23 12:22:10|115.45|115.3|115.45|115.3|115.45|115.35|115.45|115.3|1850
1608726140000|2020-12-23 12:22:20|||||||||13610
1608726150000|2020-12-23 12:22:30|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1608726170000|2020-12-23 12:22:50|115.55||115.5||115.55||115.5||1748
1608726200000|2020-12-23 12:23:20|115.55|115.45|115.7|115.55|115.7|115.55|115.55|115.45|10052
1608726210000|2020-12-23 12:23:30|115.65||115.7||115.7||115.65||0
1608726220000|2020-12-23 12:23:40|115.65||115.65||115.65||115.65||0
1608726230000|2020-12-23 12:23:50|115.7||115.7||115.7||115.7||12
1608726240000|2020-12-23 12:24:00|||||||||2622
1608726260000|2020-12-23 12:24:20|||||||||2046
1608726310000|2020-12-23 12:25:10|||||||||2828
1608726340000|2020-12-23 12:25:40|||||||||5000
1608726360000|2020-12-23 12:26:00|115.65||115.65||115.65||115.65||16028
1608726370000|2020-12-23 12:26:10||115.6||115.55||115.6||115.55|4809
1608726380000|2020-12-23 12:26:20|||||||||847
1608726390000|2020-12-23 12:26:30|||||||||2461
1608726410000|2020-12-23 12:26:50|||||||||161
1608726420000|2020-12-23 12:27:00|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|4097
1608726470000|2020-12-23 12:27:50|115.65|115.55|115.65|115.55|115.7|115.55|115.65|115.55|8114
1608726480000|2020-12-23 12:28:00|||||||||6769
1608726490000|2020-12-23 12:28:10|||||||||528
1608726510000|2020-12-23 12:28:30|115.6|115.5|115.6|115.45|115.6|115.5|115.55|115.45|6602
1608726520000|2020-12-23 12:28:40|115.65|115.6|115.6|115.45|115.65|115.6|115.6|115.45|2000
1608726530000|2020-12-23 12:28:50|||||||||1658
1608726560000|2020-12-23 12:29:20|||||||||150
1608726590000|2020-12-23 12:29:50|115.5|115.5|115.6|115.5|115.65|115.6|115.5|115.45|6647
1608726600000|2020-12-23 12:30:00||115.45||115.5||115.5||115.45|7061
1608726630000|2020-12-23 12:30:30|115.55|115.45|115.5|115.35|115.55|115.5|115.45|115.35|25382
1608726640000|2020-12-23 12:30:40||115.4||115.4||115.4||115.4|3245
1608726650000|2020-12-23 12:30:50|||||||||515
1608726660000|2020-12-23 12:31:00|||||||||4790
1608726680000|2020-12-23 12:31:20|115.45|115.35|115.45|115.3|115.45|115.35|115.45|115.3|5910
1608726700000|2020-12-23 12:31:40|115.4||115.45||115.45||115.35||2000
1608726740000|2020-12-23 12:32:20|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|2738
1608726750000|2020-12-23 12:32:30|||||||||11500
1608726760000|2020-12-23 12:32:40|||||||||457
1608726770000|2020-12-23 12:32:50|115.55|115.45|115.55|115.45|115.55|115.45|115.55|115.45|1522
1608726790000|2020-12-23 12:33:10|115.5|115.4|115.5|115.4|115.5|115.4|115.5|115.4|0
1608726800000|2020-12-23 12:33:20|||||||||13526
1608726810000|2020-12-23 12:33:30|||||||||20636
1608726820000|2020-12-23 12:33:40|||||||||515
1608726830000|2020-12-23 12:33:50|115.45|115.35|115.4|115.25|115.45|115.35|115.4|115.25|12852
1608726840000|2020-12-23 12:34:00||115.3||115.25||115.3||115.25|0
1608726870000|2020-12-23 12:34:30|115.35|115.2|115.4|115.25|115.4|115.25|115.35|115.2|60
1608726900000|2020-12-23 12:35:00|115.45|115.3|115.5|115.35|115.5|115.4|115.45|115.3|3099
1608726910000|2020-12-23 12:35:10|||||||||13108
1608726920000|2020-12-23 12:35:20|115.45|115.3|115.45|115.35|115.45|115.35|115.45|115.3|1809
1608726930000|2020-12-23 12:35:30|115.5||115.5||115.5||115.5||81
1608726950000|2020-12-23 12:35:50|||||||||4347
1608726970000|2020-12-23 12:36:10|||||||||10536
1608726990000|2020-12-23 12:36:30|||||||||4297
1608727010000|2020-12-23 12:36:50||115.4||115.4||115.4||115.4|350
1608727030000|2020-12-23 12:37:10|115.55|115.45|115.55|115.4|115.6|115.45|115.55|115.4|29863
1608727090000|2020-12-23 12:38:10||115.45||115.4||115.45||115.4|177
1608727130000|2020-12-23 12:38:50|115.5|115.35|115.4|115.25|115.5|115.35|115.35|115.25|11250
1608727140000|2020-12-23 12:39:00|115.35||115.35||115.35||115.35||0
1608727180000|2020-12-23 12:39:40|115.3|115.2|115.25|115.15|115.3|115.2|115.2|115.1|13014
1608727190000|2020-12-23 12:39:50|115.15|115.1|115.25|115.1|115.25|115.1|115.15|115.1|3812
1608727230000|2020-12-23 12:40:30|115.2||115.2||115.2||115.2||4408
1608727260000|2020-12-23 12:41:00|115.25|115.15|115.25|115.15|115.35|115.2|115.25|115.15|22516
1608727280000|2020-12-23 12:41:20||115.1||115.1||115.1||115.1|0
1608727290000|2020-12-23 12:41:30|||||||||10000
1608727320000|2020-12-23 12:42:00|115.2|115.05|114.95|114.85|115.2|115.05|114.95|114.8|42376
1608727330000|2020-12-23 12:42:10||114.8||114.8||114.8||114.8|0
1608727350000|2020-12-23 12:42:30|114.8|114.75|114.85|114.7|114.95|114.75|114.8|114.65|17527
1608727380000|2020-12-23 12:43:00|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.55|5548
1608727400000|2020-12-23 12:43:20|||||||||2122
1608727420000|2020-12-23 12:43:40|||||||||25000
1608727430000|2020-12-23 12:43:50|114.6|114.55|114.75|114.55|114.8|114.65|114.6|114.5|28547
1608727440000|2020-12-23 12:44:00||114.6||114.6||114.6||114.6|0
1608727460000|2020-12-23 12:44:20|114.7|114.55|114.7|114.55|114.7|114.55|114.7|114.5|53405
1608727480000|2020-12-23 12:44:40|||||||||858
1608727490000|2020-12-23 12:44:50|||||||||5000
1608727500000|2020-12-23 12:45:00|114.55|114.5|114.35|114.2|114.7|114.55|114.15|114.1|144513
1608727510000|2020-12-23 12:45:10|114.3|114.15|113.95|113.75|114.3|114.15|113.9|113.7|67845
1608727520000|2020-12-23 12:45:20|114|113.8|113.9|113.75|114.05|113.95|113.9|113.75|69228
1608727530000|2020-12-23 12:45:30|113.95|113.8|114|113.8|114|113.8|113.9|113.8|767
1608727540000|2020-12-23 12:45:40||113.85||113.8||113.85||113.8|19401
1608727550000|2020-12-23 12:45:50|113.95|113.75|113.6|113.45|113.95|113.75|113.4|113.25|81620
1608727560000|2020-12-23 12:46:00|113.7|113.5|113.7|113.5|113.7|113.5|113.7|113.45|11310
1608727570000|2020-12-23 12:46:10|113.65|113.55|113.9|113.65|113.9|113.65|113.65|113.55|7438
1608727580000|2020-12-23 12:46:20|113.95|113.7|114|113.75|114|113.75|113.95|113.7|15000
1608727590000|2020-12-23 12:46:30|||||||||33000
1608727600000|2020-12-23 12:46:40|114.05|113.8|114.2|113.95|114.25|113.95|114.05|113.8|13927
1608727610000|2020-12-23 12:46:50|114.25||114.3||114.3||114.25||6736
1608727620000|2020-12-23 12:47:00|114.25||114.25||114.25||114.25||4951
1608727640000|2020-12-23 12:47:20|114.2|114.2|114.2|114.1|114.2|114.2|114.15|114|74588
1608727650000|2020-12-23 12:47:30|114.25|114.15|114.35|114.15|114.35|114.15|114.15|114.05|15090
1608727700000|2020-12-23 12:48:20|114.2|114.2|114.35|114.25|114.35|114.25|114.2|114.2|2705
1608727710000|2020-12-23 12:48:30|114.4|114.3|114.65|114.5|114.75|114.55|114.4|114.3|32522
1608727730000|2020-12-23 12:48:50|114.7|114.55|114.7|114.5|114.7|114.55|114.65|114.5|2010
1608727740000|2020-12-23 12:49:00|114.65|114.55|114.5|114.3|114.65|114.55|114.45|114.3|9052
1608727750000|2020-12-23 12:49:10|||||||||4328
1608727790000|2020-12-23 12:49:50|114.55|114.35|114.55|114.4|114.55|114.4|114.55|114.35|191
1608727800000|2020-12-23 12:50:00||114.45||114.45||114.45||114.45|9687
1608727810000|2020-12-23 12:50:10|114.5|114.35|114.55|114.4|114.55|114.4|114.5|114.35|0
1608727820000|2020-12-23 12:50:20|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|0
1608727830000|2020-12-23 12:50:30|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|9077
1608727840000|2020-12-23 12:50:40|||||||||1229
1608727860000|2020-12-23 12:51:00|||||||||282
1608727900000|2020-12-23 12:51:40|114.45||114.55||114.55||114.45||372
1608727930000|2020-12-23 12:52:10|114.5||114.5||114.5||114.5||11
1608727940000|2020-12-23 12:52:20|114.45|114.35|114.5|114.35|114.5|114.35|114.35|114.3|9483
1608727950000|2020-12-23 12:52:30|||||||||8786
1608727960000|2020-12-23 12:52:40||114.4||114.4||114.4||114.4|0
1608727970000|2020-12-23 12:52:50|||||||||80
1608727980000|2020-12-23 12:53:00||114.35||114.35||114.4||114.35|55
1608728000000|2020-12-23 12:53:20||114.4||114.4||114.4||114.4|13360
1608728010000|2020-12-23 12:53:30|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|6156
1608728030000|2020-12-23 12:53:50|114.55|114.45|114.7|114.6|114.75|114.6|114.55|114.45|7593
1608728040000|2020-12-23 12:54:00||114.55||114.55||114.55||114.55|0
1608728090000|2020-12-23 12:54:50|114.65|114.5|114.6|114.4|114.65|114.55|114.6|114.4|29019
1608728110000|2020-12-23 12:55:10||114.5||114.5||114.5||114.5|0
1608728130000|2020-12-23 12:55:30|114.65||114.6||114.65||114.6||0
1608728140000|2020-12-23 12:55:40|114.65||114.65||114.65||114.65||484
1608728200000|2020-12-23 12:56:40|||||||||130
1608728220000|2020-12-23 12:57:00|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|6086
1608728240000|2020-12-23 12:57:20|114.65|114.55|114.7|114.55|114.7|114.55|114.65|114.55|500
1608728260000|2020-12-23 12:57:40|||||||||500
1608728270000|2020-12-23 12:57:50|114.65|114.5|114.5|114.35|114.65|114.5|114.5|114.35|25098
1608728350000|2020-12-23 12:59:10|114.55|114.4|114.55|114.45|114.55|114.45|114.55|114.4|104
1608728390000|2020-12-23 12:59:50|114.5|114.4|114.5|114.35|114.5|114.4|114.5|114.35|2317
1608728440000|2020-12-23 13:00:40|114.45|114.3|114.5|114.45|114.5|114.45|114.4|114.3|7831
1608728460000|2020-12-23 13:01:00|114.55|114.5|114.6|114.5|114.7|114.55|114.55|114.5|10053
1608728470000|2020-12-23 13:01:10|114.55|114.45|114.6|114.45|114.6|114.5|114.55|114.45|4585
1608728490000|2020-12-23 13:01:30|114.55|114.4|114.55|114.4|114.6|114.4|114.5|114.35|4757
1608728500000|2020-12-23 13:01:40|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.3|20
1608728510000|2020-12-23 13:01:50|||||||||424
1608728520000|2020-12-23 13:02:00|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|46
1608728540000|2020-12-23 13:02:20|||||||||4338
1608728560000|2020-12-23 13:02:40|114.5||114.5||114.5||114.5||7423
1608728570000|2020-12-23 13:02:50|114.55||114.55||114.55||114.55||0
1608728580000|2020-12-23 13:03:00|114.5||114.55||114.55||114.5||26
1608728600000|2020-12-23 13:03:20|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.45|13530
1608728610000|2020-12-23 13:03:30||114.6||114.6||114.6||114.6|200
1608728620000|2020-12-23 13:03:40|114.7||114.7||114.7||114.7||491
1608728670000|2020-12-23 13:04:30|||||||||813
1608728710000|2020-12-23 13:05:10||114.65||114.65||114.65||114.65|44478
1608728760000|2020-12-23 13:06:00|||||||||2591
1608728780000|2020-12-23 13:06:20|||||||||1507
1608728810000|2020-12-23 13:06:50|||||||||160
1608728850000|2020-12-23 13:07:30|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|5896
1608728860000|2020-12-23 13:07:40||114.65||114.65||114.65||114.65|0
1608728880000|2020-12-23 13:08:00|||||||||4250
1608728900000|2020-12-23 13:08:20|114.8|114.7|114.9|114.8|114.9|114.8|114.8|114.65|5944
1608728920000|2020-12-23 13:08:40|114.95||114.9||114.95||114.9||0
1608728930000|2020-12-23 13:08:50||114.85||114.8||114.85||114.8|4384
1608728940000|2020-12-23 13:09:00|114.95|114.85|114.9|114.85|114.95|114.85|114.9|114.8|4430
1608728950000|2020-12-23 13:09:10|114.85|114.8|114.95|114.8|114.95|114.8|114.85|114.8|283
1608728960000|2020-12-23 13:09:20|114.9||114.9||114.9||114.9||15094
1608728990000|2020-12-23 13:09:50|114.85|114.75|114.85|114.75|114.85|114.75|114.75|114.65|15596
1608729000000|2020-12-23 13:10:00|114.9|114.8|114.9|114.8|114.95|114.8|114.9|114.8|119
1608729010000|2020-12-23 13:10:10|||||||||206
1608729020000|2020-12-23 13:10:20|114.85|114.75|114.8|114.75|114.85|114.75|114.8|114.75|0
1608729030000|2020-12-23 13:10:30|||||||||1038
1608729040000|2020-12-23 13:10:40|114.85||114.85||114.85||114.85||529
1608729060000|2020-12-23 13:11:00|||||||||452
1608729070000|2020-12-23 13:11:10|114.8|114.7|114.8|114.7|114.8|114.7|114.8|114.7|696
1608729080000|2020-12-23 13:11:20|114.85|114.75|114.9|114.75|114.9|114.75|114.85|114.75|0
1608729130000|2020-12-23 13:12:10|114.85|114.7|114.8|114.65|114.85|114.7|114.8|114.65|14444
1608729140000|2020-12-23 13:12:20|114.75|114.6|114.7|114.6|114.75|114.65|114.7|114.6|9053
1608729150000|2020-12-23 13:12:30|114.65|114.55|114.65|114.55|114.7|114.55|114.65|114.5|500
1608729160000|2020-12-23 13:12:40|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.55|8579
1608729180000|2020-12-23 13:13:00|114.7||114.7||114.7||114.7||0
1608729210000|2020-12-23 13:13:30|114.75||114.7||114.75||114.7||1871
1608729230000|2020-12-23 13:13:50|114.75||114.75||114.75||114.75||4496
1608729240000|2020-12-23 13:14:00|114.7||114.75||114.75||114.7||998
1608729250000|2020-12-23 13:14:10|||||||||2100
1608729260000|2020-12-23 13:14:20|114.8|114.7|114.85|114.75|114.85|114.75|114.8|114.7|2646
1608729290000|2020-12-23 13:14:50|114.9|114.8|115|114.9|115|114.95|114.9|114.8|5894
1608729300000|2020-12-23 13:15:00||114.85||114.85||114.85||114.85|0
1608729310000|2020-12-23 13:15:10|114.95|114.8|114.9|114.8|114.95|114.85|114.9|114.8|4869
1608729320000|2020-12-23 13:15:20||114.75||114.75||114.75||114.75|0
1608729330000|2020-12-23 13:15:30|114.85|114.8|114.95|114.8|114.95|114.85|114.85|114.8|183
1608729370000|2020-12-23 13:16:10|||||||||2500
1608729410000|2020-12-23 13:16:50|||||||||77
1608729430000|2020-12-23 13:17:10|114.9|114.75|114.85|114.75|114.9|114.75|114.85|114.75|5127
1608729440000|2020-12-23 13:17:20|||||||||4
1608729460000|2020-12-23 13:17:40|||||||||534
1608729470000|2020-12-23 13:17:50|||||||||440
1608729490000|2020-12-23 13:18:10|||||||||1620
1608729500000|2020-12-23 13:18:20|114.8|114.8|114.95|114.85|115|114.9|114.8|114.8|4950
1608729510000|2020-12-23 13:18:30|114.9||114.95||114.95||114.9||21
1608729520000|2020-12-23 13:18:40||114.8||114.8||114.8||114.8|538
1608729530000|2020-12-23 13:18:50||114.85||114.85||114.85||114.85|487
1608729540000|2020-12-23 13:19:00||114.8||114.85||114.85||114.8|0
1608729560000|2020-12-23 13:19:20|114.9|114.8|114.85|114.8|114.9|114.8|114.85|114.75|2977
1608729570000|2020-12-23 13:19:30|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|2173
1608729580000|2020-12-23 13:19:40|||||||||441
1608729600000|2020-12-23 13:20:00|||||||||545
1608729610000|2020-12-23 13:20:10|115|114.9|115|114.9|115|114.95|114.95|114.9|5972
1608729630000|2020-12-23 13:20:30|115.05|114.95|115.05|114.95|115.1|115|115.05|114.95|13361
1608729640000|2020-12-23 13:20:40|115|114.9|115|114.9|115.05|114.9|115|114.9|2136
1608729650000|2020-12-23 13:20:50|||||||||1312
1608729660000|2020-12-23 13:21:00|115.05||115.05||115.05||115.05||1000
1608729670000|2020-12-23 13:21:10|115.1|114.95|115.15|115.05|115.15|115.05|115.05|114.95|23643
1608729680000|2020-12-23 13:21:20|115.1|115|115.05|114.95|115.1|115|115.05|114.95|1125
1608729710000|2020-12-23 13:21:50||115||114.95||115||114.95|5004
1608729720000|2020-12-23 13:22:00|115|114.9|115|114.9|115|114.95|115|114.9|0
1608729740000|2020-12-23 13:22:20|114.95|114.85|114.9|114.85|114.95|114.85|114.9|114.8|8077
1608729760000|2020-12-23 13:22:40|||||||||886
1608729770000|2020-12-23 13:22:50|114.95||114.95||114.95||114.95||34
1608729780000|2020-12-23 13:23:00|||||||||1121
1608729790000|2020-12-23 13:23:10|114.9||114.9||114.9||114.9||525
1608729810000|2020-12-23 13:23:30|||||||||6640
1608729820000|2020-12-23 13:23:40|||||||||1609
1608729860000|2020-12-23 13:24:20|114.85|114.8|114.75|114.6|114.85|114.8|114.7|114.6|34101
1608729870000|2020-12-23 13:24:30|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.6|2309
1608729880000|2020-12-23 13:24:40|114.65|114.65|114.7|114.6|114.7|114.65|114.65|114.6|3399
1608729890000|2020-12-23 13:24:50|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|560
1608729900000|2020-12-23 13:25:00|114.6|114.5|114.65|114.5|114.65|114.5|114.55|114.5|2571
1608729920000|2020-12-23 13:25:20|||||||||1737
1608729930000|2020-12-23 13:25:30|114.6|114.45|114.5|114.4|114.6|114.45|114.5|114.4|44
1608729940000|2020-12-23 13:25:40|114.45|114.35|114.45|114.35|114.5|114.4|114.45|114.3|13783
1608729970000|2020-12-23 13:26:10|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|4543
1608729980000|2020-12-23 13:26:20|114.3|114.25|114.3|114.2|114.35|114.25|114.3|114.2|3655
1608730000000|2020-12-23 13:26:40|||||||||217
1608730010000|2020-12-23 13:26:50|114.25|114.15|114.3|114.15|114.3|114.2|114.2|114.15|6281
1608730060000|2020-12-23 13:27:40|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|8861
1608730080000|2020-12-23 13:28:00|||||||||1601
1608730090000|2020-12-23 13:28:10|114.25|114.15|114.3|114.15|114.3|114.15|114.25|114.15|5467
1608730100000|2020-12-23 13:28:20|114.25|114.1|114.2|114.05|114.25|114.1|114.2|114.05|10748
1608730110000|2020-12-23 13:28:30|114.15|114|114.1|114|114.15|114|114.1|114|11765
1608730120000|2020-12-23 13:28:40|||||||||3143
1608730130000|2020-12-23 13:28:50|||||||||3545
1608730150000|2020-12-23 13:29:10|||||||||2967
1608730160000|2020-12-23 13:29:20|||||||||508
1608730170000|2020-12-23 13:29:30|||||||||511
1608730180000|2020-12-23 13:29:40|||||||||2500
1608730190000|2020-12-23 13:29:50|114.15|114.05|113.95|113.85|114.15|114.05|113.95|113.85|238574
1608730200000|2020-12-23 13:30:00||113.8||113.8||113.8||113.8|17261
1608730210000|2020-12-23 13:30:10||113.85||113.8||113.85||113.8|0
1608730220000|2020-12-23 13:30:20|114|113.85|114.1|113.95|114.1|114.05|113.95|113.85|43934
1608730230000|2020-12-23 13:30:30|114.05|113.9|114|113.85|114.1|113.9|113.95|113.85|20302
1608730240000|2020-12-23 13:30:40||113.9||113.9||113.9||113.9|30
1608730250000|2020-12-23 13:30:50|||||||||1652
1608730270000|2020-12-23 13:31:10|113.95|113.85|113.85|113.8|113.95|113.85|113.85|113.8|17730
1608730280000|2020-12-23 13:31:20|113.8|113.75|113.85|113.75|113.85|113.75|113.8|113.75|2969
1608730290000|2020-12-23 13:31:30|113.9|113.8|113.95|113.85|113.95|113.85|113.9|113.8|5197
1608730300000|2020-12-23 13:31:40|||||||||5194
1608730320000|2020-12-23 13:32:00||113.8||113.8||113.8||113.8|480
1608730330000|2020-12-23 13:32:10||113.85||113.85||113.85||113.85|3400
1608730340000|2020-12-23 13:32:20||113.8||113.8||113.8||113.8|1955
1608730350000|2020-12-23 13:32:30|113.9||113.9||113.9||113.9||1
1608730360000|2020-12-23 13:32:40|||||||||132311
1608730370000|2020-12-23 13:32:50|113.95|113.85|114|113.9|114|113.95|113.9|113.8|45256
1608730380000|2020-12-23 13:33:00|113.95|113.95|113.95|113.9|114.1|113.95|113.95|113.85|16268
1608730390000|2020-12-23 13:33:10|113.9|113.85|113.9|113.8|113.95|113.85|113.9|113.8|5444
1608730400000|2020-12-23 13:33:20|113.95|113.85|114.05|113.9|114.05|113.9|113.9|113.85|9620
1608730420000|2020-12-23 13:33:40|114.1|113.95|114.05|113.95|114.1|113.95|114.05|113.95|871
1608730430000|2020-12-23 13:33:50||113.9||113.9||113.9||113.9|50
1608730440000|2020-12-23 13:34:00|114|113.85|113.95|113.85|114|113.9|113.95|113.85|5920
1608730450000|2020-12-23 13:34:10|114|113.9|114.05|113.9|114.05|113.9|114|113.9|0
1608730470000|2020-12-23 13:34:30|114|113.85|114|113.9|114|113.9|113.9|113.85|28235
1608730480000|2020-12-23 13:34:40|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2000
1608730490000|2020-12-23 13:34:50|||||||||61858
1608730510000|2020-12-23 13:35:10|114|113.9|113.95|113.85|114|113.95|113.95|113.85|16652
1608730520000|2020-12-23 13:35:20|114|113.9|114.05|113.9|114.1|114|113.95|113.85|31216
1608730530000|2020-12-23 13:35:30|||||||||425
1608730550000|2020-12-23 13:35:50|114|113.85|113.85|113.8|114|113.85|113.85|113.8|2958
1608730560000|2020-12-23 13:36:00|113.9|113.75|113.95|113.75|113.95|113.85|113.8|113.75|28110
1608730570000|2020-12-23 13:36:10||113.8||113.8||113.85||113.8|0
1608730590000|2020-12-23 13:36:30|113.9|113.85|114|113.85|114|113.95|113.9|113.8|10924
1608730600000|2020-12-23 13:36:40|113.95||113.95||113.95||113.95||0
1608730630000|2020-12-23 13:37:10|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.75|3005
1608730640000|2020-12-23 13:37:20||113.75||113.75||113.75||113.75|275
1608730650000|2020-12-23 13:37:30||113.8||113.8||113.8||113.8|0
1608730660000|2020-12-23 13:37:40|113.95|113.85|114|113.9|114|113.9|113.95|113.85|2075
1608730670000|2020-12-23 13:37:50|114.05|113.95|114.15|114|114.15|114.1|114.05|113.9|3411
1608730700000|2020-12-23 13:38:20|114.1||114.1||114.1||114.1||15
1608730720000|2020-12-23 13:38:40|114.05|114.05|114.2|114.1|114.2|114.1|114.05|114.05|3658
1608730730000|2020-12-23 13:38:50|||||||||2530
1608730740000|2020-12-23 13:39:00|114.25|114.15|114.3|114.15|114.3|114.15|114.25|114.1|2694
1608730750000|2020-12-23 13:39:10|114.25|114.2|114.25|114.1|114.25|114.2|114.25|114.1|3055
1608730760000|2020-12-23 13:39:20|114.3|114.15|114.3|114.2|114.3|114.2|114.3|114.15|1050
1608730770000|2020-12-23 13:39:30|114.35|114.15|114.3|114.1|114.35|114.2|114.2|114.1|28801
1608730780000|2020-12-23 13:39:40||114.15||114.15||114.15||114.15|0
1608730790000|2020-12-23 13:39:50|114.35|114.2|114.3|114.15|114.35|114.2|114.3|114.15|3662
1608730800000|2020-12-23 13:40:00|||||||||875
1608730810000|2020-12-23 13:40:10|||||||||1000
1608730850000|2020-12-23 13:40:50|||||||||83
1608730880000|2020-12-23 13:41:20|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|4251
1608730890000|2020-12-23 13:41:30|114.15|114.05|114.1|114.05|114.15|114.1|114.1|114.05|7939
1608730900000|2020-12-23 13:41:40|114.05|114|114.05|113.9|114.05|114|114|113.9|6140
1608730910000|2020-12-23 13:41:50|||||||||587
1608730940000|2020-12-23 13:42:20|114||114||114||114||350
1608730970000|2020-12-23 13:42:50|||||||||669
1608730980000|2020-12-23 13:43:00|||||||||1029
1608730990000|2020-12-23 13:43:10|114.05|113.95|114.1|113.95|114.1|114|114.05|113.95|6661
1608731000000|2020-12-23 13:43:20|114.15|114.1|114.2|114.05|114.2|114.15|114.15|114.05|10111
1608731010000|2020-12-23 13:43:30|114.15||114.15||114.15||114.15||16756
1608731020000|2020-12-23 13:43:40|114.1|114|114.05|113.9|114.25|114.15|114.05|113.9|46163
1608731030000|2020-12-23 13:43:50|114|113.95|114.1|113.95|114.1|114|113.95|113.9|54329
1608731050000|2020-12-23 13:44:10|114.05|113.9|114.05|113.9|114.05|113.95|113.95|113.9|10577
1608731060000|2020-12-23 13:44:20|114|113.85|113.95|113.8|114|113.9|113.9|113.8|11688
1608731090000|2020-12-23 13:44:50|113.9|113.75|113.7|113.6|113.9|113.75|113.7|113.6|59829
1608731100000|2020-12-23 13:45:00|113.75|113.65|113.7|113.6|113.8|113.7|113.7|113.6|25597
1608731110000|2020-12-23 13:45:10||113.65||113.65||113.65||113.65|233
1608731120000|2020-12-23 13:45:20||113.6||113.6||113.6||113.6|87
1608731130000|2020-12-23 13:45:30|113.75|113.65|113.95|113.8|114|113.9|113.75|113.65|37400
1608731140000|2020-12-23 13:45:40|113.9||113.9||113.9||113.9||200
1608731150000|2020-12-23 13:45:50|113.95|113.85|113.95|113.85|114.05|113.9|113.95|113.8|4525
1608731160000|2020-12-23 13:46:00|||||||||2609
1608731190000|2020-12-23 13:46:30|113.85|113.8|113.95|113.8|113.95|113.85|113.85|113.8|27416
1608731210000|2020-12-23 13:46:50|114|113.85|114|113.85|114|113.85|114|113.85|357
1608731220000|2020-12-23 13:47:00|113.95|113.8|113.95|113.8|113.95|113.85|113.95|113.8|1000
1608731230000|2020-12-23 13:47:10|113.9||113.9||113.9||113.9||0
1608731240000|2020-12-23 13:47:20|||||||||1182
1608731250000|2020-12-23 13:47:30|||||||||672
1608731260000|2020-12-23 13:47:40||113.85||113.85||113.85||113.8|8659
1608731280000|2020-12-23 13:48:00|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|5554
1608731320000|2020-12-23 13:48:40|||||||||11527
1608731340000|2020-12-23 13:49:00|114|113.95|114|113.95|114|113.95|114|113.95|5466
1608731350000|2020-12-23 13:49:10||113.9||113.85||113.9||113.85|0
1608731360000|2020-12-23 13:49:20||113.9||113.9||113.9||113.9|4
1608731380000|2020-12-23 13:49:40|||||||||707
1608731390000|2020-12-23 13:49:50|113.95|113.85|113.9|113.8|113.95|113.85|113.9|113.8|3075
1608731400000|2020-12-23 13:50:00|113.85||113.9||113.9||113.85||1
1608731410000|2020-12-23 13:50:10|113.85|113.75|113.85|113.7|113.85|113.75|113.8|113.7|5854
1608731420000|2020-12-23 13:50:20||113.75||113.75||113.75||113.75|200
1608731430000|2020-12-23 13:50:30||113.7||113.7||113.7||113.7|0
1608731440000|2020-12-23 13:50:40|113.8||113.8||113.8||113.8||0
1608731450000|2020-12-23 13:50:50|113.85|113.75|113.85|113.75|113.9|113.8|113.85|113.75|1614
1608731460000|2020-12-23 13:51:00|113.8|113.7|113.75|113.65|113.8|113.7|113.7|113.6|6559
1608731470000|2020-12-23 13:51:10||113.7||113.7||113.7||113.7|0
1608731490000|2020-12-23 13:51:30||113.65||113.65||113.65||113.65|2739
1608731530000|2020-12-23 13:52:10|113.8|113.7|113.95|113.8|113.95|113.8|113.8|113.7|11191
1608731540000|2020-12-23 13:52:20|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.75|0
1608731570000|2020-12-23 13:52:50|113.9|113.8|113.95|113.8|113.95|113.8|113.9|113.8|20
1608731580000|2020-12-23 13:53:00|113.9||113.9||113.9||113.9||0
1608731600000|2020-12-23 13:53:20|||||||||8076
1608731620000|2020-12-23 13:53:40|113.95|113.85|114.05|113.95|114.05|113.95|113.95|113.85|6081
1608731660000|2020-12-23 13:54:20|114|113.9|113.9|113.8|114|113.9|113.9|113.75|15097
1608731670000|2020-12-23 13:54:30|113.85|113.75|113.8|113.75|113.85|113.75|113.8|113.7|0
1608731680000|2020-12-23 13:54:40||113.7||113.7||113.7||113.7|4
1608731690000|2020-12-23 13:54:50|113.85|113.75|113.85|113.75|113.9|113.75|113.85|113.75|6035
1608731700000|2020-12-23 13:55:00|||||||||1827
1608731740000|2020-12-23 13:55:40|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|1751
1608731750000|2020-12-23 13:55:50|113.95||113.95||113.95||113.95||17455
1608731760000|2020-12-23 13:56:00|||||||||1737
1608731770000|2020-12-23 13:56:10|113.9||113.9||113.9||113.9||740
1608731790000|2020-12-23 13:56:30|113.95||113.95||113.95||113.95||500
1608731800000|2020-12-23 13:56:40||113.85||113.85||113.85||113.85|35
1608731810000|2020-12-23 13:56:50|||||||||1737
1608731820000|2020-12-23 13:57:00|113.9|113.8|113.95|113.85|113.95|113.85|113.8|113.7|18395
1608731860000|2020-12-23 13:57:40|114|113.9|114|113.9|114|113.9|113.95|113.9|1207
1608731870000|2020-12-23 13:57:50|114.05|113.95|114.1|114|114.1|114|114.05|113.95|14050
1608731880000|2020-12-23 13:58:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|21584
1608731900000|2020-12-23 13:58:20|114.1|114|114.05|113.95|114.1|114.05|114.05|113.9|9213
1608731910000|2020-12-23 13:58:30|114.1|114|114.1|114|114.1|114|114.1|114|0
1608731990000|2020-12-23 13:59:50|114.05|114.05|114.1|113.95|114.1|114.05|114.05|113.95|3628
1608732000000|2020-12-23 14:00:00|||||||||17442
1608732060000|2020-12-23 14:01:00|114.05|114|114.05|113.95|114.05|114|114|113.95|11717
1608732070000|2020-12-23 14:01:10|114.1|114|114.1|113.95|114.1|114|114|113.95|8545
1608732080000|2020-12-23 14:01:20||114||114||114||114|4700
1608732100000|2020-12-23 14:01:40|||||||||6000
1608732140000|2020-12-23 14:02:20|||||||||2191
1608732150000|2020-12-23 14:02:30|||||||||82
1608732160000|2020-12-23 14:02:40|114.15|114.05|114.3|114.2|114.3|114.2|114.15|114.05|10080
1608732180000|2020-12-23 14:03:00|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|2573
1608732190000|2020-12-23 14:03:10|114.25|114.1|114.15|114.1|114.25|114.1|114.15|114.1|3418
1608732210000|2020-12-23 14:03:30|114.1|114.05|114.15|114|114.15|114.05|114.1|113.95|6263
1608732220000|2020-12-23 14:03:40||114.05||114.05||114.05||114.05|0
1608732230000|2020-12-23 14:03:50|114.1|114|114.05|113.95|114.1|114|114|113.95|14453
1608732250000|2020-12-23 14:04:10|||||||||886
1608732260000|2020-12-23 14:04:20|||||||||6000
1608732270000|2020-12-23 14:04:30||113.9||113.9||113.9||113.9|105
1608732280000|2020-12-23 14:04:40|114||114||114||114||1
1608732290000|2020-12-23 14:04:50|114.05|113.95|114.05|113.95|114.05|114|114|113.9|2909
1608732300000|2020-12-23 14:05:00|||||||||252
1608732310000|2020-12-23 14:05:10||113.9||113.9||113.9||113.9|840
1608732330000|2020-12-23 14:05:30|||||||||207
1608732350000|2020-12-23 14:05:50||113.95||113.95||113.95||113.95|105
1608732370000|2020-12-23 14:06:10|||||||||5261
1608732410000|2020-12-23 14:06:50|114.1|114.05|114.15|114.05|114.15|114.05|114.1|114|13774
1608732420000|2020-12-23 14:07:00|114.1|114|114.1|114|114.1|114|114.1|114|0
1608732440000|2020-12-23 14:07:20|||||||||1678
1608732470000|2020-12-23 14:07:50|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|19593
1608732480000|2020-12-23 14:08:00|114.1|114|114.1|114|114.1|114.05|114.05|113.95|4213
1608732510000|2020-12-23 14:08:30|||||||||2357
1608732520000|2020-12-23 14:08:40|114.05|113.95|114.05|113.9|114.05|113.95|114|113.9|14717
1608732550000|2020-12-23 14:09:10|114||114||114||114||871
1608732560000|2020-12-23 14:09:20|||||||||1500
1608732570000|2020-12-23 14:09:30|113.95|113.85|113.9|113.8|114|113.9|113.9|113.8|14063
1608732580000|2020-12-23 14:09:40|113.85|113.75|113.8|113.7|113.9|113.85|113.8|113.7|19937
1608732590000|2020-12-23 14:09:50||113.65||113.65||113.65||113.65|1000
1608732610000|2020-12-23 14:10:10||113.7||113.7||113.7||113.7|0
1608732620000|2020-12-23 14:10:20|113.85|113.75|113.85|113.75|113.9|113.75|113.85|113.75|1058
1608732630000|2020-12-23 14:10:30|113.9|113.8|113.9|113.75|113.9|113.8|113.85|113.75|4031
1608732650000|2020-12-23 14:10:50|||||||||734
1608732680000|2020-12-23 14:11:20||113.8||113.8||113.8||113.8|5
1608732690000|2020-12-23 14:11:30|113.95|113.85|114|113.9|114|113.9|113.95|113.85|6641
1608732710000|2020-12-23 14:11:50||113.85||113.85||113.85||113.85|43
1608732720000|2020-12-23 14:12:00|114.05|113.9|114.05|113.95|114.05|114|114.05|113.9|2455
1608732770000|2020-12-23 14:12:50|114|113.9|113.9|113.85|114|113.9|113.9|113.85|5736
1608732780000|2020-12-23 14:13:00|113.85|113.8|113.9|113.75|113.9|113.8|113.85|113.75|1174
1608732790000|2020-12-23 14:13:10|113.85|113.8|113.9|113.75|113.9|113.8|113.85|113.75|5900
1608732830000|2020-12-23 14:13:50|||||||||2593
1608732840000|2020-12-23 14:14:00|113.85||113.85||113.85||113.85||5576
1608732850000|2020-12-23 14:14:10|113.9|113.7|113.75|113.65|113.9|113.7|113.7|113.65|23915
1608732860000|2020-12-23 14:14:20|113.7|113.6|113.75|113.65|113.75|113.7|113.65|113.6|36575
1608732870000|2020-12-23 14:14:30|||||||||8792
1608732880000|2020-12-23 14:14:40||113.6||113.6||113.65||113.6|426
1608732890000|2020-12-23 14:14:50|||||||||304
1608732910000|2020-12-23 14:15:10|113.8|113.65|113.85|113.7|113.85|113.7|113.8|113.65|5832
1608732920000|2020-12-23 14:15:20|113.8|113.65|113.75|113.65|113.85|113.75|113.7|113.65|30447
1608732930000|2020-12-23 14:15:30|||||||||7007
1608732940000|2020-12-23 14:15:40|113.65|113.6|113.65|113.6|113.75|113.65|113.65|113.6|4814
1608732950000|2020-12-23 14:15:50|113.7|113.65|113.65|113.5|113.75|113.65|113.65|113.5|17477
1608732960000|2020-12-23 14:16:00|113.55|113.55|113.9|113.75|113.9|113.75|113.55|113.5|16860
1608732970000|2020-12-23 14:16:10|113.95|113.8|114|113.9|114|113.9|113.95|113.8|0
1608732980000|2020-12-23 14:16:20|114.05|113.95|114.05|113.95|114.2|114.05|114.05|113.95|6513
1608733000000|2020-12-23 14:16:40|114.1|114|114.15|114|114.15|114|114.1|114|0
1608733010000|2020-12-23 14:16:50|||||||||4344
1608733020000|2020-12-23 14:17:00|114.2|114.05|114.3|114.15|114.35|114.2|114.2|114.05|17017
1608733030000|2020-12-23 14:17:10|||||||||852
1608733040000|2020-12-23 14:17:20||114.2||114.15||114.2||114.15|5557
1608733070000|2020-12-23 14:17:50||114.2||114.15||114.2||114.15|6118
1608733080000|2020-12-23 14:18:00|114.25|114.2|114.15|114.05|114.25|114.2|114.1|114.05|6198
1608733100000|2020-12-23 14:18:20|114.2|114.1|114.2|114.05|114.3|114.2|114.05|113.95|30907
1608733110000|2020-12-23 14:18:30|114.15|114|114.15|114|114.15|114|114.15|114|15
1608733140000|2020-12-23 14:19:00|114.2|114.05|114.2|114.15|114.2|114.15|114.15|114.05|4144
1608733150000|2020-12-23 14:19:10|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.15|5653
1608733190000|2020-12-23 14:19:50|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|5538
1608733200000|2020-12-23 14:20:00|||||||||30693
1608733210000|2020-12-23 14:20:10|114.25|114.2|114.2|114.15|114.25|114.2|114.2|114.15|7851
1608733240000|2020-12-23 14:20:40|114.25|114.1|114.25|114.15|114.3|114.15|114.2|114.1|13048
1608733250000|2020-12-23 14:20:50|114.2|114.1|114.25|114.15|114.25|114.15|114.2|114.1|13964
1608733260000|2020-12-23 14:21:00|114.2|114.1|114.2|114.15|114.2|114.15|114.2|114.1|7084
1608733270000|2020-12-23 14:21:10||114.1||114.15||114.15||114.1|2101
1608733280000|2020-12-23 14:21:20|114.15|114.1|114.05|113.95|114.15|114.15|114.05|113.95|72195
1608733300000|2020-12-23 14:21:40|114.1|114|114.1|113.95|114.15|114|114.1|113.95|12761
1608733310000|2020-12-23 14:21:50|114.15|114|114.15|114|114.15|114|114.15|114|1000
1608733320000|2020-12-23 14:22:00|||||||||1616
1608733330000|2020-12-23 14:22:10|114.1|114.1|114.15|114|114.15|114.1|114.1|114|1507
1608733340000|2020-12-23 14:22:20|||||||||878
1608733380000|2020-12-23 14:23:00|114.2|114.15|114.25|114.15|114.3|114.2|114.2|114.1|5131
1608733390000|2020-12-23 14:23:10|114.3||114.3||114.3||114.3||7553
1608733410000|2020-12-23 14:23:30|114.35|114.2|114.4|114.3|114.45|114.4|114.35|114.2|5490
1608733420000|2020-12-23 14:23:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|0
1608733430000|2020-12-23 14:23:50|||||||||2500
1608733450000|2020-12-23 14:24:10|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|2497
1608733460000|2020-12-23 14:24:20|114.45|114.4|114.55|114.45|114.55|114.45|114.45|114.4|8621
1608733470000|2020-12-23 14:24:30|114.6|114.4|114.55|114.45|114.6|114.45|114.45|114.4|20014
1608733480000|2020-12-23 14:24:40||114.5||114.5||114.5||114.5|0
1608733490000|2020-12-23 14:24:50|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|40
1608733500000|2020-12-23 14:25:00|114.55|114.5|114.55|114.45|114.6|114.5|114.55|114.45|10961
1608733520000|2020-12-23 14:25:20|114.5|114.4|114.35|114.25|114.5|114.4|114.35|114.25|13227
1608733530000|2020-12-23 14:25:30|114.4|114.35|114.65|114.5|114.7|114.55|114.4|114.35|8099
1608733540000|2020-12-23 14:25:40|114.6|114.45|114.55|114.4|114.6|114.45|114.55|114.35|3020
1608733550000|2020-12-23 14:25:50|114.6|114.45|114.7|114.6|114.75|114.65|114.6|114.45|3170
1608733560000|2020-12-23 14:26:00|||||||||2163
1608733580000|2020-12-23 14:26:20|114.75||114.75||114.75||114.75||371
1608733590000|2020-12-23 14:26:30|114.7||114.7||114.7||114.7||200
1608733600000|2020-12-23 14:26:40|114.75|114.65|114.8|114.65|114.8|114.65|114.75|114.65|8738
1608733630000|2020-12-23 14:27:10|||||||||5191
1608733640000|2020-12-23 14:27:20|114.85|114.7|114.9|114.75|114.9|114.75|114.85|114.7|3858
1608733650000|2020-12-23 14:27:30|||||||||10192
1608733660000|2020-12-23 14:27:40|114.85|114.7|114.9|114.75|114.9|114.75|114.85|114.7|2174
1608733670000|2020-12-23 14:27:50|114.85|114.7|114.85|114.75|114.85|114.75|114.85|114.7|4050
1608733680000|2020-12-23 14:28:00|114.8|114.7|114.75|114.6|114.8|114.7|114.75|114.6|6801
1608733700000|2020-12-23 14:28:20|114.8|114.65|114.8|114.65|114.8|114.75|114.75|114.6|9063
1608733710000|2020-12-23 14:28:30|114.85||114.8||114.85||114.8||0
1608733720000|2020-12-23 14:28:40|114.75||114.8||114.8||114.75||2000
1608733730000|2020-12-23 14:28:50|114.85|114.7|114.85|114.7|114.85|114.75|114.85|114.7|6559
1608733740000|2020-12-23 14:29:00|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|35177
1608733750000|2020-12-23 14:29:10|||||||||8657
1608733760000|2020-12-23 14:29:20|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|26783
1608733780000|2020-12-23 14:29:40|114.9||114.95||114.95||114.9||816
1608733800000|2020-12-23 14:30:00|114.9|114.8|114.9|114.7|114.9|114.8|114.9|114.7|276
1608733810000|2020-12-23 14:30:10|114.85|114.65|114.75|114.65|114.85|114.65|114.75|114.6|9775
1608733820000|2020-12-23 14:30:20|114.65|114.6|114.65|114.55|114.75|114.65|114.6|114.5|35983
1608733830000|2020-12-23 14:30:30|114.6|114.6|114.65|114.55|114.65|114.6|114.6|114.55|5419
1608733840000|2020-12-23 14:30:40|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|9804
1608733850000|2020-12-23 14:30:50|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|3137
1608733860000|2020-12-23 14:31:00|||||||||4880
1608733870000|2020-12-23 14:31:10|114.6|114.5|114.55|114.45|114.65|114.6|114.5|114.45|15806
1608733890000|2020-12-23 14:31:30|114.6|114.55|114.6|114.5|114.6|114.55|114.55|114.45|3899
1608733900000|2020-12-23 14:31:40|114.55|114.45|114.6|114.5|114.65|114.55|114.55|114.45|2643
1608733920000|2020-12-23 14:32:00|114.55|114.45|114.65|114.5|114.65|114.55|114.55|114.45|5180
1608733930000|2020-12-23 14:32:10|||||||||1237
1608733940000|2020-12-23 14:32:20|114.7|114.55|114.65|114.5|114.75|114.7|114.65|114.5|11305
1608733950000|2020-12-23 14:32:30|114.7|114.55|114.8|114.7|114.8|114.7|114.7|114.55|4679
1608733960000|2020-12-23 14:32:40|114.85||114.85||114.85||114.85||0
1608733970000|2020-12-23 14:32:50|||||||||1108
1608733980000|2020-12-23 14:33:00|114.8||114.85||114.85||114.8||3480
1608733990000|2020-12-23 14:33:10|114.9|114.75|114.95|114.8|114.95|114.85|114.85|114.75|4876
1608734000000|2020-12-23 14:33:20|114.9||114.95||114.95||114.9||3050
1608734010000|2020-12-23 14:33:30|||||||||14672
1608734020000|2020-12-23 14:33:40|||||||||27439
1608734030000|2020-12-23 14:33:50|114.9|114.75|114.85|114.75|114.9|114.75|114.85|114.75|4646
1608734040000|2020-12-23 14:34:00|114.9|114.8|114.9|114.8|114.95|114.9|114.9|114.8|8437
1608734050000|2020-12-23 14:34:10|114.95||114.95||114.95||114.95||1575
1608734060000|2020-12-23 14:34:20|||||||||4321
1608734070000|2020-12-23 14:34:30|||||||||1005
1608734080000|2020-12-23 14:34:40|114.9|114.75|114.95|114.8|114.95|114.8|114.85|114.75|25566
1608734090000|2020-12-23 14:34:50|114.9|114.75|114.95|114.8|114.95|114.9|114.85|114.75|14504
1608734100000|2020-12-23 14:35:00|114.9|114.85|114.95|114.85|114.95|114.85|114.85|114.85|14795
1608734110000|2020-12-23 14:35:10|114.9|114.8|114.9|114.8|114.95|114.8|114.9|114.8|6236
1608734120000|2020-12-23 14:35:20|114.85|114.75|114.9|114.8|114.9|114.8|114.85|114.75|5715
1608734130000|2020-12-23 14:35:30|114.85|114.75|114.75|114.65|114.9|114.75|114.7|114.6|57488
1608734140000|2020-12-23 14:35:40|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.65|5106
1608734150000|2020-12-23 14:35:50|114.85|114.75|115|114.9|115|114.9|114.8|114.75|39363
1608734160000|2020-12-23 14:36:00|114.95|114.85|114.95|114.85|114.95|114.85|114.9|114.8|10682
1608734170000|2020-12-23 14:36:10|115|114.9|115|114.9|115|114.9|115|114.9|1146
1608734190000|2020-12-23 14:36:30|114.95||114.95||114.95||114.95||4422
1608734200000|2020-12-23 14:36:40|115|114.95|115|114.9|115.15|115|115|114.9|87567
1608734210000|2020-12-23 14:36:50|114.95|114.85|114.9|114.8|114.95|114.85|114.9|114.8|27372
1608734220000|2020-12-23 14:37:00|114.85|114.75|114.75|114.65|114.85|114.75|114.7|114.65|43505
1608734230000|2020-12-23 14:37:10|114.8|114.7|115|114.9|115|114.9|114.8|114.7|15802
1608734240000|2020-12-23 14:37:20|||||||||5900
1608734270000|2020-12-23 14:37:50|114.9|114.85|114.9|114.75|114.95|114.85|114.9|114.75|27060
1608734280000|2020-12-23 14:38:00|114.95|114.8|115|114.9|115|114.9|114.95|114.8|13134
1608734290000|2020-12-23 14:38:10|115.05|114.95|115|114.85|115.1|115|115|114.85|24763
1608734300000|2020-12-23 14:38:20|115.05|114.9|114.9|114.8|115.05|114.9|114.9|114.8|7394
1608734320000|2020-12-23 14:38:40||114.75||114.8||114.8||114.75|140
1608734340000|2020-12-23 14:39:00|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.8|10126
1608734350000|2020-12-23 14:39:10|||||||||4458
1608734360000|2020-12-23 14:39:20|115|114.9|115|114.9|115|114.9|115|114.9|3988
1608734370000|2020-12-23 14:39:30|||||||||2000
1608734380000|2020-12-23 14:39:40|115.05|115|115|114.95|115.1|115|115|114.95|27388
1608734390000|2020-12-23 14:39:50|115.05||115.05||115.1||115.05||3414
1608734410000|2020-12-23 14:40:10|115|114.9|115|114.9|115|114.9|114.9|114.8|37770
1608734420000|2020-12-23 14:40:20|115.05|114.95|115.15|115.1|115.2|115.1|115|114.95|90644
1608734430000|2020-12-23 14:40:30|115.1|115.05|115|114.9|115.15|115.05|114.95|114.9|90023
1608734440000|2020-12-23 14:40:40|115.05|114.95|115.15|115.05|115.2|115.05|115|114.95|74497
1608734450000|2020-12-23 14:40:50|115.1|115.1|115.2|115.1|115.25|115.1|115.1|115.1|20346
1608734460000|2020-12-23 14:41:00|115.15|115.15|115.3|115.2|115.3|115.2|115.15|115.15|12554
1608734470000|2020-12-23 14:41:10|115.35|115.25|115.5|115.35|115.5|115.35|115.35|115.25|18257
1608734480000|2020-12-23 14:41:20|115.55|115.4|115.65|115.55|115.65|115.55|115.55|115.4|23328
1608734490000|2020-12-23 14:41:30|115.6|115.6|115.6|115.45|115.65|115.6|115.6|115.45|11467
1608734500000|2020-12-23 14:41:40|115.65|115.5|115.65|115.5|115.65|115.55|115.6|115.5|4025
1608734510000|2020-12-23 14:41:50|115.6|115.55|115.5|115.35|115.65|115.6|115.5|115.35|19867
1608734520000|2020-12-23 14:42:00|115.45|115.3|115.4|115.3|115.45|115.3|115.4|115.3|9241
1608734530000|2020-12-23 14:42:10|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|11866
1608734550000|2020-12-23 14:42:30|115.25|115.15|115.25|115.1|115.25|115.15|115.15|115.05|12106
1608734560000|2020-12-23 14:42:40|115.2||115.2||115.2||115.2||6
1608734570000|2020-12-23 14:42:50|||||||||3472
1608734580000|2020-12-23 14:43:00|115.25|115.2|115.3|115.2|115.3|115.2|115.25|115.2|41033
1608734590000|2020-12-23 14:43:10|115.35|115.25|115.4|115.25|115.5|115.4|115.35|115.25|28958
1608734600000|2020-12-23 14:43:20|115.35|115.2|115.3|115.2|115.35|115.2|115.3|115.2|6079
1608734610000|2020-12-23 14:43:30|115.25||115.3||115.3||115.25||9092
1608734620000|2020-12-23 14:43:40|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|3690
1608734630000|2020-12-23 14:43:50|115.3|115.3|115.5|115.35|115.5|115.4|115.3|115.3|6906
1608734640000|2020-12-23 14:44:00|115.45|115.3|115.5|115.4|115.5|115.4|115.4|115.3|14592
1608734650000|2020-12-23 14:44:10|115.45|115.35|115.6|115.4|115.65|115.55|115.45|115.35|29507
1608734660000|2020-12-23 14:44:20|115.55|115.35|115.5|115.35|115.55|115.35|115.5|115.35|3895
1608734670000|2020-12-23 14:44:30|115.45|115.3|115.4|115.3|115.45|115.3|115.4|115.3|6242
1608734680000|2020-12-23 14:44:40|115.35|115.25|115.3|115.15|115.35|115.25|115.3|115.15|2000
1608734690000|2020-12-23 14:44:50|||||||||11651
1608734700000|2020-12-23 14:45:00|115.35|115.2|115.4|115.3|115.45|115.3|115.35|115.2|4508
1608734710000|2020-12-23 14:45:10|115.45||115.45||115.45||115.45||21583
1608734720000|2020-12-23 14:45:20|115.4||115.4||115.4||115.4||1000
1608734730000|2020-12-23 14:45:30|||||||||4426
1608734740000|2020-12-23 14:45:40|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|8907
1608734750000|2020-12-23 14:45:50|115.5|115.4|115.4|115.3|115.5|115.4|115.4|115.3|3576
1608734760000|2020-12-23 14:46:00||115.25||115.3||115.3||115.25|18324
1608734770000|2020-12-23 14:46:10|115.45||115.4||115.45||115.4||4480
1608734780000|2020-12-23 14:46:20|115.35|115.25|115.35|115.25|115.4|115.3|115.3|115.25|19655
1608734790000|2020-12-23 14:46:30|||||||||8583
1608734800000|2020-12-23 14:46:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|2782
1608734810000|2020-12-23 14:46:50|115.45||115.45||115.45||115.45||50549
1608734820000|2020-12-23 14:47:00|||||||||20193
1608734840000|2020-12-23 14:47:20|115.4||115.4||115.4||115.4||263
1608734860000|2020-12-23 14:47:40|115.45|115.5|115.75|115.6|115.8|115.7|115.45|115.35|155418
1608734870000|2020-12-23 14:47:50|115.7||115.7||115.7||115.7||51
1608734880000|2020-12-23 14:48:00|||||||||441
1608734890000|2020-12-23 14:48:10|115.75|115.7|115.85|115.75|115.9|115.8|115.75|115.7|17945
1608734900000|2020-12-23 14:48:20|115.8||115.85||115.85||115.8||5733
1608734910000|2020-12-23 14:48:30|115.8||115.8||115.8||115.8||25672
1608734920000|2020-12-23 14:48:40|115.85|115.85|115.95|115.85|116|115.9|115.85|115.85|27787
1608734930000|2020-12-23 14:48:50|||||||||382
1608734940000|2020-12-23 14:49:00|115.9|115.8|115.9|115.8|115.95|115.85|115.9|115.8|21176
1608734950000|2020-12-23 14:49:10|115.95|115.85|116.05|115.95|116.1|116.05|115.95|115.85|130044
1608734960000|2020-12-23 14:49:20|116.1||116||116.1||116||26354
1608734970000|2020-12-23 14:49:30|115.95|115.9|115.95|115.85|115.95|115.9|115.95|115.85|15678
1608734980000|2020-12-23 14:49:40|116|115.9|116|115.9|116|115.9|115.9|115.85|12788
1608734990000|2020-12-23 14:49:50|||||||||8460
1608735000000|2020-12-23 14:50:00|116.05|115.95|116.05|115.95|116.1|116|116|115.95|17611
1608735010000|2020-12-23 14:50:10|116.1|116|116.15|116.05|116.2|116.1|116.05|115.95|65103
1608735020000|2020-12-23 14:50:20|116.2||116.15||116.2||116.15||20476
1608735030000|2020-12-23 14:50:30|116.2|116|116.2|116.1|116.2|116.1|116.1|116|87195
1608735040000|2020-12-23 14:50:40|116.15|116.05|116.15|116|116.15|116.05|116.1|116|65765
1608735050000|2020-12-23 14:50:50|116|115.95|116.35|116.25|116.4|116.3|116|115.95|139206
1608735060000|2020-12-23 14:51:00|116.4|116.2|116.35|116.2|116.4|116.25|116.3|116.2|55046
1608735070000|2020-12-23 14:51:10|116.4|116.25|116.4|116.25|116.4|116.25|116.4|116.25|9062
1608735080000|2020-12-23 14:51:20|116.35|116.2|116.3|116.2|116.35|116.2|116.3|116.2|22843
1608735090000|2020-12-23 14:51:30|||||||||44210
1608735100000|2020-12-23 14:51:40|||||||||32507
1608735110000|2020-12-23 14:51:50|116.25|116.15|116.1|116.05|116.25|116.15|116.1|116.05|78366
1608735120000|2020-12-23 14:52:00|116.05|116|116.1|116|116.15|116.05|116.05|116|9811
1608735130000|2020-12-23 14:52:10|116.15|116.05|116.15|116.05|116.2|116.05|116.15|116.05|25871
1608735140000|2020-12-23 14:52:20|116.1|116|116.05|115.95|116.1|116.05|116.05|115.95|65139
1608735150000|2020-12-23 14:52:30|116.1|116|116.1|115.95|116.15|116.05|116.05|115.95|114131
1608735160000|2020-12-23 14:52:40|116.05|116|116.1|115.95|116.2|116.05|116|115.95|38354
1608735180000|2020-12-23 14:53:00|||||||||30191
1608735190000|2020-12-23 14:53:10|116.05|116|116.05|115.95|116.1|116.05|116.05|115.95|66595
1608735200000|2020-12-23 14:53:20|116|116|116.05|115.95|116.05|116|116|115.9|5109
1608735220000|2020-12-23 14:53:40|116|116|116.25|116.15|116.25|116.2|116|115.95|59302
1608735230000|2020-12-23 14:53:50|116.2|116.1|116.2|116.05|116.2|116.1|116.15|116.05|7256
1608735240000|2020-12-23 14:54:00|116.25|116.2|116.4|116.25|116.4|116.3|116.2|116.1|155213
1608735250000|2020-12-23 14:54:10|116.35|116.2|116.15|116.05|116.35|116.2|116.15|116.05|55725
1608735260000|2020-12-23 14:54:20|116.1|116|116.1|116|116.1|116|116.1|116|11947
1608735270000|2020-12-23 14:54:30|116.15|116.05|116.15|116|116.2|116.15|116.15|116|63403
1608735290000|2020-12-23 14:54:50|116.2|116.05|116.15|116.05|116.2|116.15|116.15|116.05|13482
1608735300000|2020-12-23 14:55:00|116.1|116|116.15|116|116.15|116.1|116.1|116|8247
1608735310000|2020-12-23 14:55:10|||||||||48260
1608735320000|2020-12-23 14:55:20|116.2|116.05|116.15|116.05|116.2|116.15|116.15|116.05|68147
1608735330000|2020-12-23 14:55:30|116.1|116|116.1|116|116.1|116.05|116|115.95|19971
1608735340000|2020-12-23 14:55:40|116.05|115.95|115.6|115.45|116.05|116|115|114.95|893863
1608735350000|2020-12-23 14:55:50|115.55|115.4|115.35|115.1|115.8|115.65|115|114.9|911962
1608735360000|2020-12-23 14:56:00|115.4|115.15|115.45|115.2|115.45|115.2|115.4|115.15|19237
1608735380000|2020-12-23 14:56:20|115.5|115.45|115.9|115.75|115.95|115.8|115.5|115.25|126970
1608735390000|2020-12-23 14:56:30|115.95|115.8|115.8|115.7|116.1|115.9|115.75|115.6|30661
1608735400000|2020-12-23 14:56:40|115.85|115.75|116.1|115.9|116.15|115.95|115.85|115.7|53189
1608735420000|2020-12-23 14:57:00|116.15|116|116.2|116.05|116.2|116.05|116.15|116|14636
1608735430000|2020-12-23 14:57:10|116.15|116|116|115.85|116.15|116|115.95|115.85|12500
1608735440000|2020-12-23 14:57:20|115.95|115.8|115.95|115.8|115.95|115.85|115.85|115.65|3479
1608735450000|2020-12-23 14:57:30|115.9|115.7|115.85|115.65|115.9|115.8|115.8|115.65|7787
1608735460000|2020-12-23 14:57:40|115.8|115.6|115.8|115.6|115.8|115.6|115.8|115.6|0
1608735470000|2020-12-23 14:57:50|||||||||31933
1608735480000|2020-12-23 14:58:00|115.75|115.55|115.65|115.45|115.75|115.55|115.65|115.45|9964
1608735490000|2020-12-23 14:58:10|115.4|115.4|115.6|115.4|115.65|115.4|115.4|115.35|73733
1608735500000|2020-12-23 14:58:20|115.55|115.35|115.55|115.35|115.55|115.35|115.55|115.35|207
1608735510000|2020-12-23 14:58:30|115.5||115.5||115.5||115.5||110
1608735520000|2020-12-23 14:58:40|115.45|115.4|115.55|115.4|115.55|115.4|115.45|115.4|15174
1608735530000|2020-12-23 14:58:50|||||||||3051
1608735540000|2020-12-23 14:59:00|115.5|115.35|115.5|115.35|115.55|115.35|115.5|115.35|21378
1608735550000|2020-12-23 14:59:10|115.45|115.4|115.55|115.4|115.55|115.4|115.45|115.4|12765
1608735570000|2020-12-23 14:59:30|||||||||868
1608735580000|2020-12-23 14:59:40|115.5|115.35|115.55|115.4|115.55|115.4|115.5|115.35|5632
1608735590000|2020-12-23 14:59:50||115.35||115.4||115.4||115.35|9517
1608735600000|2020-12-23 15:00:00|115.5|115.35|115.3|115.2|115.5|115.35|115.25|115.1|26045
1608735610000|2020-12-23 15:00:10|115.35|115.15|115.1|114.95|115.35|115.15|115.1|114.95|13713
1608735620000|2020-12-23 15:00:20||114.9||114.9||114.9||114.9|49
1608735630000|2020-12-23 15:00:30|115.05|115|115.1|114.95|115.15|115.05|115|114.95|14800
1608735640000|2020-12-23 15:00:40|115.05|114.9|114.9|114.8|115.1|114.95|114.85|114.8|41836
1608735650000|2020-12-23 15:00:50|114.85|114.75|114.9|114.75|114.9|114.8|114.85|114.75|6800
1608735660000|2020-12-23 15:01:00|115.05|114.8|115.05|114.9|115.05|115|114.9|114.8|39763
1608735670000|2020-12-23 15:01:10|115.2|114.95|115.15|115|115.2|115.05|115.1|114.95|20543
1608735680000|2020-12-23 15:01:20||114.95||115||115||114.95|5154
1608735690000|2020-12-23 15:01:30|115.2|115.05|115.25|115.15|115.3|115.2|115.2|115.05|8954
1608735700000|2020-12-23 15:01:40|||||||||1199
1608735710000|2020-12-23 15:01:50|115.3|115.2|115.4|115.2|115.4|115.3|115.3|115.2|20090
1608735720000|2020-12-23 15:02:00|115.35||115.35||115.4||115.35||2977
1608735730000|2020-12-23 15:02:10|115.3|115.25|115.3|115.15|115.3|115.25|115.2|115.15|10434
1608735780000|2020-12-23 15:03:00|115.2|115.2|115.5|115.35|115.5|115.35|115.2|115.2|7609
1608735790000|2020-12-23 15:03:10|115.55|115.4|115.55|115.4|115.55|115.4|115.5|115.3|54
1608735800000|2020-12-23 15:03:20|115.5|115.35|115.45|115.35|115.5|115.35|115.4|115.35|10438
1608735810000|2020-12-23 15:03:30|115.5|115.4|115.55|115.45|115.65|115.45|115.5|115.4|14335
1608735820000|2020-12-23 15:03:40|115.5|115.4|115.3|115.15|115.5|115.4|115.3|115.15|15445
1608735830000|2020-12-23 15:03:50|115.35|115.2|115.25|115.15|115.35|115.2|115.25|115.15|8593
1608735840000|2020-12-23 15:04:00|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.2|276
1608735850000|2020-12-23 15:04:10|115.2|115.15|115.35|115.25|115.35|115.3|115.2|115.15|118161
1608735860000|2020-12-23 15:04:20|115.4|115.35|115.5|115.35|115.55|115.4|115.4|115.35|18596
1608735870000|2020-12-23 15:04:30|115.55|115.4|115.55|115.4|115.55|115.4|115.55|115.4|10396
1608735880000|2020-12-23 15:04:40|115.5||115.5||115.5||115.5||250
1608735890000|2020-12-23 15:04:50|115.55|115.5|115.55|115.5|115.55|115.5|115.55|115.5|1239
1608735900000|2020-12-23 15:05:00||115.45||115.45||115.5||115.45|10986
1608735910000|2020-12-23 15:05:10|115.6|115.5|115.8|115.65|115.85|115.65|115.6|115.5|7441
1608735920000|2020-12-23 15:05:20|115.85|115.7|116.05|115.9|116.05|115.95|115.8|115.7|21610
1608735930000|2020-12-23 15:05:30|116|115.85|116|115.85|116|115.9|115.9|115.85|19021
1608735940000|2020-12-23 15:05:40|||||||||1711
1608735960000|2020-12-23 15:06:00|115.95|115.8|115.85|115.75|115.95|115.8|115.8|115.7|31269
1608735970000|2020-12-23 15:06:10|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.7|5921
1608735980000|2020-12-23 15:06:20|||||||||4421
1608735990000|2020-12-23 15:06:30|115.8|115.7|115.65|115.5|115.8|115.7|115.55|115.35|61181
1608736000000|2020-12-23 15:06:40|115.6|115.45|115.6|115.4|115.6|115.45|115.6|115.4|20
1608736010000|2020-12-23 15:06:50|115.55||115.55||115.55||115.55||96
1608736020000|2020-12-23 15:07:00|115.5|115.45|115.65|115.5|115.7|115.6|115.5|115.45|23392
1608736030000|2020-12-23 15:07:10|115.7|115.55|115.75|115.55|115.75|115.55|115.7|115.55|6927
1608736040000|2020-12-23 15:07:20|115.7||115.7||115.7||115.7||1851
1608736050000|2020-12-23 15:07:30||115.6||115.6||115.6||115.6|2964
1608736060000|2020-12-23 15:07:40|115.75|115.65|115.85|115.65|115.85|115.65|115.75|115.65|13775
1608736070000|2020-12-23 15:07:50|115.9|115.7|115.95|115.8|115.95|115.8|115.9|115.7|23241
1608736080000|2020-12-23 15:08:00|116||116||116||116||131675
1608736090000|2020-12-23 15:08:10|||||||||2640
1608736100000|2020-12-23 15:08:20|115.95||115.9||115.95||115.9||11471
1608736110000|2020-12-23 15:08:30|115.95||115.9||115.95||115.9||10008
1608736120000|2020-12-23 15:08:40|115.75|115.75|115.9|115.7|115.9|115.75|115.7|115.6|111627
1608736130000|2020-12-23 15:08:50||115.75||115.8||115.8||115.75|2921
1608736140000|2020-12-23 15:09:00|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|18143
1608736150000|2020-12-23 15:09:10|115.85|115.75|115.85|115.75|115.85|115.8|115.85|115.75|2677
1608736160000|2020-12-23 15:09:20|115.8|115.7|115.8|115.7|115.8|115.75|115.8|115.7|4293
1608736170000|2020-12-23 15:09:30|||||||||3264
1608736180000|2020-12-23 15:09:40|115.75|115.65|115.8|115.65|115.8|115.65|115.7|115.6|23734
1608736190000|2020-12-23 15:09:50|||||||||13969
1608736200000|2020-12-23 15:10:00|115.85|115.7|115.7|115.55|115.95|115.85|115.7|115.55|104614
1608736210000|2020-12-23 15:10:10|115.75||115.75||115.75||115.75||1009
1608736220000|2020-12-23 15:10:20|||||||||2146
1608736230000|2020-12-23 15:10:30||115.6||115.6||115.6||115.6|3153
1608736250000|2020-12-23 15:10:50|115.7|115.55|115.65|115.55|115.7|115.55|115.65|115.5|32983
1608736260000|2020-12-23 15:11:00|115.7|115.6|115.85|115.7|115.85|115.7|115.7|115.6|27024
1608736270000|2020-12-23 15:11:10|115.9|115.65|115.75|115.65|115.9|115.65|115.65|115.6|23995
1608736280000|2020-12-23 15:11:20|115.65|115.6|115.75|115.6|115.75|115.65|115.65|115.6|25297
1608736290000|2020-12-23 15:11:30|115.7|115.55|115.65|115.55|115.7|115.55|115.65|115.55|4775
1608736300000|2020-12-23 15:11:40||115.6||115.55||115.6||115.55|38241
1608736310000|2020-12-23 15:11:50|115.6|115.5|115.55|115.45|115.65|115.55|115.55|115.45|13891
1608736320000|2020-12-23 15:12:00|115.6|115.5|115.7|115.55|115.7|115.55|115.6|115.5|5673
1608736330000|2020-12-23 15:12:10|115.65|115.5|115.65|115.45|115.65|115.5|115.65|115.45|11557
1608736350000|2020-12-23 15:12:30||115.5||115.5||115.5||115.5|2730
1608736360000|2020-12-23 15:12:40|115.6|115.45|115.55|115.45|115.6|115.45|115.55|115.45|7729
1608736370000|2020-12-23 15:12:50|115.5|115.4|115.55|115.4|115.55|115.4|115.45|115.4|8227
1608736390000|2020-12-23 15:13:10|115.5|115.45|115.45|115.35|115.5|115.45|115.45|115.35|17840
1608736400000|2020-12-23 15:13:20|115.5|115.4|115.5|115.35|115.55|115.4|115.45|115.35|413
1608736410000|2020-12-23 15:13:30|115.45||115.45||115.45||115.45||11768
1608736420000|2020-12-23 15:13:40|115.5||115.5||115.5||115.5||2
1608736430000|2020-12-23 15:13:50|115.45|115.3|115.45|115.25|115.45|115.3|115.45|115.25|1807
1608736440000|2020-12-23 15:14:00|||||||||32164
1608736450000|2020-12-23 15:14:10|||||||||8680
1608736460000|2020-12-23 15:14:20|115.5|115.3|115.55|115.35|115.55|115.45|115.5|115.3|7025
1608736470000|2020-12-23 15:14:30||115.4||115.4||115.4||115.4|2708
1608736480000|2020-12-23 15:14:40|||||||||2149
1608736490000|2020-12-23 15:14:50|||||||||18209
1608736500000|2020-12-23 15:15:00|115.5|115.35|115.45|115.3|115.5|115.35|115.45|115.3|13106
1608736510000|2020-12-23 15:15:10|||||||||9614
1608736520000|2020-12-23 15:15:20|115.5|115.35|115.35|115.2|115.5|115.35|115.35|115.2|35011
1608736530000|2020-12-23 15:15:30|115.3|115.15|115.2|115.05|115.3|115.15|115.15|115.05|115523
1608736540000|2020-12-23 15:15:40|||||||||13996
1608736550000|2020-12-23 15:15:50|115.15|115.15|114.7|114.55|115.2|115.15|114.65|114.55|250758
1608736560000|2020-12-23 15:16:00|114.75|114.6|114.6|114.45|114.75|114.65|114.5|114.4|120849
1608736570000|2020-12-23 15:16:10|114.65|114.5|114.7|114.55|114.75|114.65|114.65|114.5|9633
1608736580000|2020-12-23 15:16:20|114.75||114.75||114.75||114.75||15557
1608736590000|2020-12-23 15:16:30|114.7||114.7||114.7||114.7||13242
1608736600000|2020-12-23 15:16:40|114.65|114.5|114.7|114.55|114.7|114.6|114.6|114.45|16933
1608736610000|2020-12-23 15:16:50|114.65|114.6|114.65|114.55|114.65|114.6|114.6|114.5|9689
1608736620000|2020-12-23 15:17:00|114.7|114.6|114.75|114.65|114.8|114.65|114.7|114.6|4165
1608736640000|2020-12-23 15:17:20|114.8|114.7|114.95|114.75|114.95|114.75|114.8|114.7|1172
1608736660000|2020-12-23 15:17:40|114.9|114.7|114.8|114.7|114.9|114.7|114.8|114.7|8458
1608736670000|2020-12-23 15:17:50|114.85|114.75|114.85|114.75|114.85|114.8|114.85|114.75|18307
1608736680000|2020-12-23 15:18:00|114.9|114.8|115.15|114.95|115.2|115.1|114.9|114.8|22655
1608736690000|2020-12-23 15:18:10|115|115|115.15|114.95|115.15|115.05|115|114.95|4827
1608736700000|2020-12-23 15:18:20|115.1||115.15||115.15||115.1||159
1608736720000|2020-12-23 15:18:40|115.1||115.1||115.1||115.1||109
1608736730000|2020-12-23 15:18:50|||||||||8766
1608736740000|2020-12-23 15:19:00||115||115||115||115|535
1608736750000|2020-12-23 15:19:10|||||||||1000
1608736780000|2020-12-23 15:19:40|115.15|115.05|115.2|115.1|115.25|115.1|115.15|115.05|6443
1608736790000|2020-12-23 15:19:50|115.25|115.15|115.35|115.2|115.4|115.2|115.25|115.15|107266
1608736800000|2020-12-23 15:20:00|115.4||115.35||115.45||115.35||0
1608736810000|2020-12-23 15:20:10|||||||||7500
1608736820000|2020-12-23 15:20:20|115.4|115.25|115.4|115.25|115.45|115.3|115.25|115.2|35357
1608736830000|2020-12-23 15:20:30|115.35|115.3|115.25|115.15|115.35|115.3|115.25|115.15|38248
1608736840000|2020-12-23 15:20:40|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|150
1608736850000|2020-12-23 15:20:50||115.15||115.15||115.15||115.15|0
1608736860000|2020-12-23 15:21:00|115.25|115.1|115.2|115.05|115.25|115.1|115.15|115.05|10118
1608736870000|2020-12-23 15:21:10|115.25|115.1|115.2|115.05|115.25|115.1|115.15|115.05|15105
1608736880000|2020-12-23 15:21:20|115.15||115.15||115.15||115.15||8828
1608736890000|2020-12-23 15:21:30|115.2|115.1|115.25|115.1|115.3|115.2|115.2|115.1|10501
1608736900000|2020-12-23 15:21:40|115.3|115.15|115.3|115.15|115.3|115.2|115.3|115.15|32429
1608736920000|2020-12-23 15:22:00|115.25|115.25|115.25|115.15|115.3|115.25|115.25|115.1|8653
1608736930000|2020-12-23 15:22:10|||||||||2142
1608736940000|2020-12-23 15:22:20|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|6443
1608736950000|2020-12-23 15:22:30|||||||||21682
1608736960000|2020-12-23 15:22:40|||||||||13536
1608736970000|2020-12-23 15:22:50|||||||||10715
1608736980000|2020-12-23 15:23:00|115.35|115.3|115.25|115.2|115.35|115.3|115.25|115.2|41720
1608736990000|2020-12-23 15:23:10|115.3||115.3||115.3||115.3||10701
1608737000000|2020-12-23 15:23:20|||||||||1901
1608737010000|2020-12-23 15:23:30|||||||||863
1608737020000|2020-12-23 15:23:40|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.25|1460
1608737030000|2020-12-23 15:23:50|115.4|115.3|115.45|115.3|115.45|115.35|115.4|115.3|4509
1608737040000|2020-12-23 15:24:00|115.4|115.4|115.4|115.3|115.45|115.4|115.35|115.3|14453
1608737050000|2020-12-23 15:24:10|||||||||1713
1608737070000|2020-12-23 15:24:30|115.35||115.4||115.4||115.35||5223
1608737080000|2020-12-23 15:24:40|||||||||2607
1608737090000|2020-12-23 15:24:50||115.35||115.35||115.35||115.35|671
1608737120000|2020-12-23 15:25:20|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.35|4369
1608737140000|2020-12-23 15:25:40||115.3||115.3||115.3||115.3|54058
1608737150000|2020-12-23 15:25:50|115.4|115.25|115.3|115.2|115.4|115.3|115.25|115.2|9436
1608737160000|2020-12-23 15:26:00|||||||||21746
1608737170000|2020-12-23 15:26:10|||||||||282
1608737180000|2020-12-23 15:26:20|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|90559
1608737200000|2020-12-23 15:26:40|115.35|115.5|115.45|115.35|115.55|115.5|115.35|115.25|172599
1608737220000|2020-12-23 15:27:00|115.4|115.3|115.4|115.25|115.45|115.35|115.4|115.25|35429
1608737230000|2020-12-23 15:27:10|||||||||33171
1608737260000|2020-12-23 15:27:40|||||||||3000
1608737270000|2020-12-23 15:27:50|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.25|48923
1608737280000|2020-12-23 15:28:00||115.35||115.3||115.35||115.3|2000
1608737300000|2020-12-23 15:28:20|115.45|115.4|115.45|115.4|115.45|115.4|115.45|115.4|1303
1608737310000|2020-12-23 15:28:30|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|2710
1608737330000|2020-12-23 15:28:50|||||||||93
1608737340000|2020-12-23 15:29:00|115.45|115.4|115.55|115.45|115.55|115.45|115.4|115.35|30605
1608737350000|2020-12-23 15:29:10|115.5|115.4|115.45|115.3|115.5|115.4|115.4|115.3|8715
1608737370000|2020-12-23 15:29:30|115.4|115.25|115.35|115.25|115.4|115.25|115.3|115.2|7498
1608737380000|2020-12-23 15:29:40|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.15|15859
1608737410000|2020-12-23 15:30:10|115.4|115.25|115.45|115.3|115.45|115.4|115.4|115.25|9897
1608737430000|2020-12-23 15:30:30|115.4|115.4|115.45|115.35|115.45|115.4|115.4|115.3|5816
1608737440000|2020-12-23 15:30:40|115.5|115.4|115.5|115.35|115.5|115.45|115.5|115.35|6168
1608737450000|2020-12-23 15:30:50|||||||||4733
1608737460000|2020-12-23 15:31:00|||||||||2320
1608737480000|2020-12-23 15:31:20|||||||||1731
1608737490000|2020-12-23 15:31:30|||||||||8611
1608737500000|2020-12-23 15:31:40|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.4|70139
1608737510000|2020-12-23 15:31:50|115.55|115.45|115.5|115.35|115.55|115.45|115.5|115.35|5608
1608737530000|2020-12-23 15:32:10|115.55|115.5|115.6|115.45|115.6|115.5|115.55|115.45|20573
1608737540000|2020-12-23 15:32:20|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.45|4000
1608737560000|2020-12-23 15:32:40|115.6||115.6||115.6||115.55||2344
1608737570000|2020-12-23 15:32:50|||||||||854
1608737580000|2020-12-23 15:33:00||115.5||115.5||115.5||115.5|528
1608737590000|2020-12-23 15:33:10|||||||||15366
1608737600000|2020-12-23 15:33:20|115.55|115.45|115.5|115.35|115.55|115.5|115.45|115.35|13411
1608737650000|2020-12-23 15:34:10|||||||||7240
1608737660000|2020-12-23 15:34:20|115.45|115.3|115.45|115.35|115.45|115.35|115.45|115.3|12983
1608737670000|2020-12-23 15:34:30|115.4|115.3|115.4|115.25|115.4|115.3|115.35|115.25|3567
1608737700000|2020-12-23 15:35:00|115.45|115.3|115.45|115.3|115.45|115.4|115.45|115.3|12064
1608737710000|2020-12-23 15:35:10|115.5|115.35|115.5|115.35|115.5|115.35|115.5|115.35|2911
1608737720000|2020-12-23 15:35:20|||||||||3077
1608737730000|2020-12-23 15:35:30|||||||||4780
1608737740000|2020-12-23 15:35:40|115.35|115.3|115.45|115.3|115.45|115.4|115.35|115.3|57324
1608737750000|2020-12-23 15:35:50||115.35||115.35||115.35||115.35|500
1608737770000|2020-12-23 15:36:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.25|3872
1608737780000|2020-12-23 15:36:20||115.25||115.25||115.25||115.25|140
1608737790000|2020-12-23 15:36:30|115.35||115.35||115.35||115.35||1811
1608737810000|2020-12-23 15:36:50|||||||||42339
1608737820000|2020-12-23 15:37:00|115.4|115.3|115.25|115.15|115.45|115.35|115.25|115.15|58964
1608737830000|2020-12-23 15:37:10|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.2|21659
1608737850000|2020-12-23 15:37:30|115.4|115.35|115.45|115.35|115.5|115.4|115.4|115.35|27519
1608737870000|2020-12-23 15:37:50|115.4||115.45||115.45||115.4||12171
1608737880000|2020-12-23 15:38:00|115.4|115.3|115.35|115.2|115.4|115.3|115.3|115.2|57655
1608737890000|2020-12-23 15:38:10||115.25||115.25||115.25||115.25|33
1608737900000|2020-12-23 15:38:20|115.4|115.3|115.45|115.3|115.45|115.3|115.4|115.3|915
1608737910000|2020-12-23 15:38:30|||||||||9087
1608737920000|2020-12-23 15:38:40|115.5|115.35|115.5|115.4|115.5|115.4|115.5|115.35|6488
1608737940000|2020-12-23 15:39:00|115.55|115.45|115.55|115.45|115.6|115.5|115.5|115.45|49349
1608737980000|2020-12-23 15:39:40|||||||||9036
1608737990000|2020-12-23 15:39:50|||||||||2433
1608738000000|2020-12-23 15:40:00|||||||||8324
1608738010000|2020-12-23 15:40:10|||||||||2000
1608738030000|2020-12-23 15:40:30|115.5|115.4|115.5|115.4|115.5|115.4|115.45|115.4|18297
1608738040000|2020-12-23 15:40:40|115.45|115.35|115.5|115.35|115.5|115.4|115.4|115.35|26862
1608738050000|2020-12-23 15:40:50|||||||||6
1608738070000|2020-12-23 15:41:10|115.55|115.4|115.65|115.55|115.65|115.55|115.5|115.4|50462
1608738090000|2020-12-23 15:41:30||115.6||115.55||115.6||115.55|11485
1608738100000|2020-12-23 15:41:40|||||||||530
1608738110000|2020-12-23 15:41:50|||||||||3000
1608738120000|2020-12-23 15:42:00|115.6|115.5|115.6|115.45|115.6|115.5|115.5|115.4|14766
1608738130000|2020-12-23 15:42:10|||||||||8845
1608738140000|2020-12-23 15:42:20|||||||||855
1608738160000|2020-12-23 15:42:40||115.5||115.5||115.5||115.5|4172
1608738170000|2020-12-23 15:42:50|115.5|115.45|115.6|115.45|115.6|115.5|115.5|115.45|12284
1608738180000|2020-12-23 15:43:00|115.55|115.5|115.55|115.45|115.55|115.5|115.5|115.4|0
1608738200000|2020-12-23 15:43:20|115.5|115.4|115.5|115.35|115.5|115.4|115.45|115.35|4010
1608738210000|2020-12-23 15:43:30|||||||||439
1608738220000|2020-12-23 15:43:40||115.4||115.35||115.4||115.35|285
1608738230000|2020-12-23 15:43:50|115.45|115.3|115.4|115.3|115.45|115.3|115.4|115.25|14232
1608738240000|2020-12-23 15:44:00|||||||||9224
1608738280000|2020-12-23 15:44:40|115.45|115.35|115.45|115.3|115.45|115.35|115.45|115.3|3205
1608738290000|2020-12-23 15:44:50||115.35||115.35||115.35||115.3|0
1608738300000|2020-12-23 15:45:00|115.5|115.4|115.5|115.4|115.5|115.45|115.5|115.35|11655
1608738310000|2020-12-23 15:45:10|115.55||115.55||115.55||115.55||9676
1608738320000|2020-12-23 15:45:20|115.5|115.35|115.35|115.25|115.5|115.35|115.35|115.25|17648
1608738330000|2020-12-23 15:45:30|115.4||115.4||115.4||115.4||170
1608738360000|2020-12-23 15:46:00|||||||||5143
1608738370000|2020-12-23 15:46:10|115.35|115.2|115.35|115.2|115.35|115.2|115.3|115.2|1870
1608738380000|2020-12-23 15:46:20|115.3|115.15|115.25|115.15|115.3|115.15|115.25|115.15|4625
1608738390000|2020-12-23 15:46:30|||||||||1722
1608738430000|2020-12-23 15:47:10|115.3|115.25|115.35|115.25|115.35|115.25|115.3|115.25|1453
1608738460000|2020-12-23 15:47:40|115.4|115.3|115.45|115.3|115.45|115.4|115.4|115.3|9049
1608738470000|2020-12-23 15:47:50|||||||||1600
1608738480000|2020-12-23 15:48:00|115.4|115.25|115.4|115.25|115.4|115.25|115.4|115.25|5757
1608738500000|2020-12-23 15:48:20|115.35|115.2|115.3|115.2|115.35|115.2|115.3|115.2|644
1608738510000|2020-12-23 15:48:30|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.2|7341
1608738520000|2020-12-23 15:48:40|||||||||92
1608738530000|2020-12-23 15:48:50|115.3|115.3|115.3|115.2|115.35|115.3|115.3|115.2|3317
1608738540000|2020-12-23 15:49:00|115.25|115.15|115.25|115.15|115.3|115.15|115.25|115.15|10637
1608738560000|2020-12-23 15:49:20||115.2||115.15||115.2||115.15|2869
1608738570000|2020-12-23 15:49:30||115.2||115.15||115.2||115.15|898
1608738580000|2020-12-23 15:49:40|115.3|115.2|115.35|115.2|115.35|115.25|115.3|115.2|2373
1608738590000|2020-12-23 15:49:50|||||||||28866
1608738600000|2020-12-23 15:50:00|115.4|115.35|115.6|115.5|115.6|115.5|115.4|115.25|202470
1608738610000|2020-12-23 15:50:10|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.55|1327
1608738620000|2020-12-23 15:50:20|||||||||169
1608738630000|2020-12-23 15:50:30|115.7||115.7||115.7||115.7||3057
1608738640000|2020-12-23 15:50:40|115.75|115.6|115.7|115.55|115.8|115.65|115.65|115.55|29657
1608738650000|2020-12-23 15:50:50|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.55|11699
1608738660000|2020-12-23 15:51:00|||||||||2000
1608738670000|2020-12-23 15:51:10|115.6|115.5|115.65|115.5|115.65|115.5|115.6|115.5|3671
1608738680000|2020-12-23 15:51:20|115.6|115.45|115.6|115.45|115.6|115.5|115.5|115.45|8554
1608738690000|2020-12-23 15:51:30|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.45|3
1608738700000|2020-12-23 15:51:40||115.45||115.45||115.45||115.45|0
1608738710000|2020-12-23 15:51:50|115.55||115.55||115.6||115.55||200
1608738720000|2020-12-23 15:52:00|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|10606
1608738730000|2020-12-23 15:52:10|115.6|115.5|115.6|115.5|115.6|115.5|115.55|115.5|4123
1608738740000|2020-12-23 15:52:20|||||||||1582
1608738750000|2020-12-23 15:52:30|||||||||31066
1608738770000|2020-12-23 15:52:50|||||||||12
1608738780000|2020-12-23 15:53:00|115.55|115.55|115.55|115.45|115.6|115.55|115.55|115.45|18606
1608738790000|2020-12-23 15:53:10|||||||||1000
1608738800000|2020-12-23 15:53:20|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|11281
1608738820000|2020-12-23 15:53:40|||||||||1972
1608738830000|2020-12-23 15:53:50|||||||||23354
1608738840000|2020-12-23 15:54:00||115.55||115.5||115.55||115.5|4849
1608738850000|2020-12-23 15:54:10|||||||||424
1608738860000|2020-12-23 15:54:20|||||||||974
1608738870000|2020-12-23 15:54:30|||||||||1502
1608738880000|2020-12-23 15:54:40|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.5|21223
1608738890000|2020-12-23 15:54:50|||||||||25805
1608738900000|2020-12-23 15:55:00|115.7|115.65|115.7|115.6|115.75|115.65|115.65|115.6|18713
1608738910000|2020-12-23 15:55:10|115.65|115.55|115.65|115.5|115.65|115.6|115.6|115.5|14486
1608738920000|2020-12-23 15:55:20||115.55||115.55||115.55||115.55|0
1608738930000|2020-12-23 15:55:30|115.7|115.65|115.7|115.55|115.7|115.65|115.65|115.55|4654
1608738940000|2020-12-23 15:55:40|115.65||115.65||115.65||115.65||16372
1608738960000|2020-12-23 15:56:00|115.7|115.6|115.7|115.6|115.7|115.6|115.7|115.6|12119
1608738980000|2020-12-23 15:56:20|115.65||115.65||115.65||115.65||15788
1608738990000|2020-12-23 15:56:30|||||||||706
1608739000000|2020-12-23 15:56:40|115.7|115.65|115.7|115.6|115.7|115.65|115.7|115.6|3108
1608739010000|2020-12-23 15:56:50|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|13014
1608739050000|2020-12-23 15:57:30|115.7|115.6|115.7|115.6|115.75|115.7|115.65|115.6|25473
1608739060000|2020-12-23 15:57:40|115.75|115.65|115.75|115.65|115.75|115.65|115.7|115.65|7829
1608739070000|2020-12-23 15:57:50|115.7|115.6|115.75|115.65|115.75|115.65|115.7|115.6|13687
1608739100000|2020-12-23 15:58:20|115.8|115.7|115.8|115.7|115.8|115.75|115.75|115.7|43045
1608739110000|2020-12-23 15:58:30|115.75|115.65|115.75|115.65|115.75|115.65|115.75|115.65|27459
1608739120000|2020-12-23 15:58:40|||||||||4382
1608739130000|2020-12-23 15:58:50|115.8|115.7|115.8|115.7|115.8|115.75|115.75|115.7|9817
1608739140000|2020-12-23 15:59:00|||||||||5000
1608739160000|2020-12-23 15:59:20|115.85|115.8|115.85|115.75|115.9|115.8|115.8|115.75|9390
1608739170000|2020-12-23 15:59:30|||||||||1011
1608739180000|2020-12-23 15:59:40|||||||||10300
1608739190000|2020-12-23 15:59:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|18184
1608739200000|2020-12-23 16:00:00|||||||||4000
1608739210000|2020-12-23 16:00:10|115.85|115.75|115.95|115.85|115.95|115.85|115.85|115.75|48040
1608739230000|2020-12-23 16:00:30|115.9|115.8|115.9|115.8|115.95|115.9|115.9|115.8|7227
1608739240000|2020-12-23 16:00:40|||||||||26950
1608739250000|2020-12-23 16:00:50|115.8|115.75|115.8|115.7|115.85|115.75|115.8|115.7|16720
1608739260000|2020-12-23 16:01:00|115.75|115.65|115.7|115.6|115.75|115.65|115.7|115.6|15083
1608739270000|2020-12-23 16:01:10|115.65|115.65|115.75|115.65|115.75|115.65|115.65|115.6|39051
1608739280000|2020-12-23 16:01:20|115.7|115.6|115.65|115.6|115.7|115.6|115.65|115.6|7104
1608739290000|2020-12-23 16:01:30||115.55||115.55||115.55||115.55|6697
1608739300000|2020-12-23 16:01:40||115.6||115.55||115.6||115.55|7955
1608739340000|2020-12-23 16:02:20|||||||||700
1608739360000|2020-12-23 16:02:40|115.6||115.65||115.65||115.6||3518
1608739370000|2020-12-23 16:02:50|115.7|115.6|115.75|115.6|115.75|115.6|115.7|115.6|11728
1608739380000|2020-12-23 16:03:00|||||||||2165
1608739420000|2020-12-23 16:03:40|||||||||10036
1608739440000|2020-12-23 16:04:00|||||||||3958
1608739450000|2020-12-23 16:04:10|||||||||8766
1608739470000|2020-12-23 16:04:30|115.8|115.65|115.75|115.65|115.8|115.7|115.75|115.65|14857
1608739480000|2020-12-23 16:04:40|115.8|115.75|115.8|115.7|115.85|115.75|115.8|115.7|4211
1608739500000|2020-12-23 16:05:00|115.85|115.75|115.8|115.75|115.85|115.75|115.8|115.7|53337
1608739510000|2020-12-23 16:05:10|115.85|115.8|115.95|115.85|115.95|115.85|115.8|115.8|20659
1608739520000|2020-12-23 16:05:20||115.9||115.85||115.9||115.85|3991
1608739530000|2020-12-23 16:05:30|116|115.9|116|115.9|116|115.9|116|115.9|5785
1608739540000|2020-12-23 16:05:40|115.95|115.85|115.9|115.8|116|115.85|115.9|115.8|28746
1608739550000|2020-12-23 16:05:50|115.95||115.95||115.95||115.95||50
1608739560000|2020-12-23 16:06:00|115.9||115.9||115.9||115.9||5142
1608739570000|2020-12-23 16:06:10|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|3842
1608739580000|2020-12-23 16:06:20|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|19911
1608739590000|2020-12-23 16:06:30||115.75||115.7||115.75||115.7|2005
1608739610000|2020-12-23 16:06:50|115.75|115.75|115.8|115.75|115.8|115.75|115.75|115.75|15395
1608739620000|2020-12-23 16:07:00||115.7||115.7||115.7||115.7|19000
1608739630000|2020-12-23 16:07:10|115.85|115.75|115.95|115.85|115.95|115.85|115.85|115.75|27400
1608739640000|2020-12-23 16:07:20|||||||||8426
1608739650000|2020-12-23 16:07:30|||||||||8877
1608739660000|2020-12-23 16:07:40|||||||||6195
1608739670000|2020-12-23 16:07:50|||||||||130
1608739680000|2020-12-23 16:08:00|||||||||3957
1608739690000|2020-12-23 16:08:10|115.9|115.8|115.95|115.85|116|115.95|115.9|115.8|48556
1608739700000|2020-12-23 16:08:20|115.9||115.95||115.95||115.9||0
1608739710000|2020-12-23 16:08:30|115.9|115.9|116|115.9|116|115.9|115.9|115.9|33032
1608739740000|2020-12-23 16:09:00|115.95|115.85|115.9|115.8|115.95|115.85|115.85|115.75|20576
1608739750000|2020-12-23 16:09:10|115.85||115.9||115.9||115.85||67526
1608739760000|2020-12-23 16:09:20|115.85|115.75|115.85|115.75|115.9|115.75|115.85|115.75|3409
1608739770000|2020-12-23 16:09:30|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|1735
1608739780000|2020-12-23 16:09:40|115.75|115.75|115.8|115.7|115.8|115.75|115.75|115.7|3739
1608739790000|2020-12-23 16:09:50|||||||||400
1608739800000|2020-12-23 16:10:00|115.85|115.75|115.85|115.7|115.9|115.75|115.85|115.7|29103
1608739810000|2020-12-23 16:10:10|||||||||129
1608739820000|2020-12-23 16:10:20|||||||||222
1608739830000|2020-12-23 16:10:30|115.8|115.75|115.8|115.7|115.85|115.8|115.8|115.7|21555
1608739840000|2020-12-23 16:10:40|||||||||3789
1608739850000|2020-12-23 16:10:50|115.75|115.65|115.75|115.65|115.8|115.65|115.75|115.65|17926
1608739860000|2020-12-23 16:11:00|||||||||2594
1608739870000|2020-12-23 16:11:10|115.8|115.7|115.8|115.7|115.8|115.75|115.8|115.65|18529
1608739880000|2020-12-23 16:11:20|115.85|115.75|115.85|115.75|115.85|115.75|115.8|115.75|30122
1608739890000|2020-12-23 16:11:30|115.8|115.8|115.9|115.8|115.9|115.8|115.8|115.8|23558
1608739900000|2020-12-23 16:11:40|115.95|115.85|115.9|115.85|115.95|115.85|115.8|115.75|104533
1608739910000|2020-12-23 16:11:50||115.8||115.8||115.8||115.8|15019
1608739920000|2020-12-23 16:12:00|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|7385
1608739930000|2020-12-23 16:12:10||115.8||115.75||115.8||115.75|0
1608739940000|2020-12-23 16:12:20|||||||||6977
1608739950000|2020-12-23 16:12:30|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|30017
1608739960000|2020-12-23 16:12:40|115.75|115.65|115.7|115.55|115.75|115.7|115.65|115.55|44687
1608739970000|2020-12-23 16:12:50||115.6||115.6||115.6||115.6|6501
1608739980000|2020-12-23 16:13:00|115.65|115.55|115.65|115.55|115.65|115.6|115.65|115.55|3440
1608739990000|2020-12-23 16:13:10|||||||||8458
1608740000000|2020-12-23 16:13:20|||||||||6089
1608740030000|2020-12-23 16:13:50|115.7|115.6|115.75|115.6|115.75|115.7|115.65|115.6|50503
1608740040000|2020-12-23 16:14:00||115.65||115.65||115.7||115.65|16926
1608740050000|2020-12-23 16:14:10|||||||||6439
1608740060000|2020-12-23 16:14:20|115.8|115.7|115.8|115.7|115.8|115.75|115.8|115.7|40462
1608740070000|2020-12-23 16:14:30|115.85|115.75|115.85|115.75|115.9|115.85|115.85|115.75|51703
1608740080000|2020-12-23 16:14:40||115.8||115.75||115.8||115.75|6370
1608740090000|2020-12-23 16:14:50|115.8|115.7|115.75|115.7|115.8|115.7|115.75|115.7|6773
1608740100000|2020-12-23 16:15:00|115.8|115.6|115.8|115.65|115.8|115.65|115.7|115.6|2484
1608740110000|2020-12-23 16:15:10|115.75|115.6|115.7|115.6|115.75|115.65|115.7|115.6|0
1608740120000|2020-12-23 16:15:20|115.75|115.65|115.65|115.5|115.75|115.65|115.65|115.5|5898
1608740130000|2020-12-23 16:15:30|115.6|115.45|115.65|115.5|115.7|115.55|115.6|115.45|0
1608740140000|2020-12-23 16:15:40|115.6|115.45|115.65|115.5|115.65|115.5|115.55|115.4|15987
1608740150000|2020-12-23 16:15:50|115.6|115.55|115.65|115.55|115.7|115.6|115.6|115.55|0
1608740160000|2020-12-23 16:16:00|115.7|115.6|115.7|115.55|115.75|115.6|115.7|115.55|20
1608740170000|2020-12-23 16:16:10|115.75|115.6|115.75|115.55|115.75|115.6|115.7|115.5|1456
1608740180000|2020-12-23 16:16:20|115.7||115.7||115.7||115.7||0
1608740190000|2020-12-23 16:16:30|115.65|115.5|115.7|115.55|115.7|115.55|115.65|115.5|0
1608740200000|2020-12-23 16:16:40|115.65|115.5|115.7|115.55|115.7|115.55|115.65|115.45|2920
1608740210000|2020-12-23 16:16:50|115.65|115.6|115.75|115.6|115.75|115.6|115.65|115.6|0
1608740220000|2020-12-23 16:17:00|115.7|115.55|115.7|115.55|115.75|115.55|115.7|115.5|2030
1608740230000|2020-12-23 16:17:10|115.65|115.6|115.65|115.5|115.7|115.6|115.65|115.5|0
1608740240000|2020-12-23 16:17:20|115.7|115.45|115.7|115.55|115.7|115.55|115.65|115.45|2196
1608740250000|2020-12-23 16:17:30||115.5||115.5||115.5||115.5|0
1608740260000|2020-12-23 16:17:40|115.65|115.45|115.65|115.45|115.65|115.45|115.65|115.45|0
1608740290000|2020-12-23 16:18:10|115.7|115.5|115.7|115.5|115.7|115.5|115.7|115.5|0
1608740300000|2020-12-23 16:18:20|115.8|115.65|115.8|115.65|115.8|115.65|115.75|115.6|4920
1608740310000|2020-12-23 16:18:30|115.75|115.6|115.8|115.65|115.8|115.65|115.75|115.6|429
1608740320000|2020-12-23 16:18:40|115.75|115.6|115.8|115.65|115.8|115.65|115.75|115.6|0
1608740330000|2020-12-23 16:18:50|115.75|115.6|115.8|115.65|115.8|115.7|115.75|115.6|0
1608740340000|2020-12-23 16:19:00|115.75|115.6|115.8|115.65|115.8|115.65|115.75|115.6|2961
1608740350000|2020-12-23 16:19:10|115.75|115.6|115.75|115.6|115.75|115.6|115.75|115.6|100
1608740360000|2020-12-23 16:19:20|115.8|115.65|115.75|115.6|115.8|115.65|115.75|115.6|2829
1608740370000|2020-12-23 16:19:30|115.8|115.65|115.8|115.65|115.8|115.65|115.7|115.6|0
1608740380000|2020-12-23 16:19:40|115.75|115.6|115.75|115.65|115.8|115.7|115.75|115.6|0
1608740390000|2020-12-23 16:19:50|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|0
1608740400000|2020-12-23 16:20:00|115.8|115.7|115.8|115.65|115.8|115.7|115.75|115.6|4203
1608740410000|2020-12-23 16:20:10|115.75|115.6|115.8|115.65|115.85|115.65|115.75|115.6|1168
1608740420000|2020-12-23 16:20:20|115.85|115.7|115.95|115.8|116|115.8|115.85|115.7|1286
1608740430000|2020-12-23 16:20:30|116|115.75|115.95|115.75|116|115.8|115.95|115.75|2000
1608740440000|2020-12-23 16:20:40|116|115.8|115.95|115.75|116|115.8|115.95|115.75|0
1608740460000|2020-12-23 16:21:00|116|115.8|116|115.85|116|115.85|115.95|115.8|0
1608740470000|2020-12-23 16:21:10|115.95|115.8|116|115.85|116|115.85|115.95|115.8|0
1608740480000|2020-12-23 16:21:20|115.95|115.8|115.95|115.8|115.95|115.8|115.95|115.8|0
1608740490000|2020-12-23 16:21:30|116|115.85|115.95|115.8|116|115.85|115.95|115.8|0
1608740500000|2020-12-23 16:21:40|115.9|115.85|115.9|115.8|115.9|115.85|115.9|115.8|0
1608740510000|2020-12-23 16:21:50|115.85|115.7|115.85|115.65|115.85|115.7|115.85|115.65|50
1608740520000|2020-12-23 16:22:00|115.9|115.7|115.9|115.7|115.9|115.7|115.9|115.7|0
1608740530000|2020-12-23 16:22:10|115.85|115.65|115.85|115.65|115.85|115.65|115.85|115.65|0
1608740540000|2020-12-23 16:22:20|115.75|115.6|115.7|115.55|115.75|115.6|115.65|115.5|880
1608740550000|2020-12-23 16:22:30|115.75|115.6|115.7|115.55|115.75|115.6|115.7|115.55|14961
1608740560000|2020-12-23 16:22:40|115.75|115.5|115.7|115.5|115.75|115.6|115.7|115.5|0
1608740570000|2020-12-23 16:22:50|115.75|115.55|115.75|115.55|115.75|115.55|115.7|115.5|132
1608740580000|2020-12-23 16:23:00||115.6||115.6||115.6||115.6|0
1608740590000|2020-12-23 16:23:10|115.7|115.55|115.85|115.75|115.85|115.75|115.7|115.55|21653
1608740600000|2020-12-23 16:23:20|115.8|115.7|115.75|115.6|115.8|115.7|115.75|115.6|1207
1608740620000|2020-12-23 16:23:40|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|0
1608740630000|2020-12-23 16:23:50|115.75|115.6|115.75|115.6|115.75|115.6|115.75|115.6|0
1608740640000|2020-12-23 16:24:00|115.8|115.65|115.75|115.6|115.8|115.65|115.75|115.6|11668
1608740650000|2020-12-23 16:24:10|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|0
1608740660000|2020-12-23 16:24:20|115.75|115.6|115.75|115.6|115.75|115.6|115.7|115.55|3
1608740670000|2020-12-23 16:24:30|115.7|115.55|115.75|115.6|115.75|115.6|115.7|115.55|30
1608740680000|2020-12-23 16:24:40|115.7|115.55|115.8|115.65|115.8|115.65|115.7|115.55|135
1608740690000|2020-12-23 16:24:50|115.75|115.6|115.75|115.6|115.8|115.65|115.75|115.6|711
1608740700000|2020-12-23 16:25:00|115.8|115.65|115.7|115.6|115.8|115.7|115.7|115.6|500
1608740710000|2020-12-23 16:25:10|115.75|115.55|115.75|115.6|115.75|115.6|115.7|115.55|1500
1608740720000|2020-12-23 16:25:20|115.7|115.55|115.8|115.65|115.85|115.7|115.7|115.55|7298
1608740730000|2020-12-23 16:25:30|115.85|115.7|115.85|115.7|115.9|115.75|115.85|115.7|4045
1608740740000|2020-12-23 16:25:40|115.9|115.75|115.9|115.75|115.9|115.75|115.9|115.75|0
1608740750000|2020-12-23 16:25:50|115.85|115.7|115.8|115.65|115.85|115.7|115.75|115.65|2766
1608740760000|2020-12-23 16:26:00|115.85|115.7|115.9|115.75|115.9|115.75|115.8|115.65|80
1608740770000|2020-12-23 16:26:10|115.85|115.7|115.85|115.7|115.9|115.75|115.85|115.7|0
1608740780000|2020-12-23 16:26:20|115.9|115.75|115.9|115.75|115.95|115.8|115.85|115.7|6280
1608740790000|2020-12-23 16:26:30|115.85|115.7|116|115.8|116|115.8|115.85|115.7|5339
1608740800000|2020-12-23 16:26:40|115.95|115.75|115.95|115.75|115.95|115.75|115.95|115.75|0
1608740810000|2020-12-23 16:26:50|115.9|115.8|115.9|115.75|116|115.85|115.9|115.75|5981
1608740820000|2020-12-23 16:27:00|115.95|115.8|115.85|115.75|115.95|115.8|115.85|115.75|1678
1608740830000|2020-12-23 16:27:10|115.9|115.8|115.9|115.75|115.95|115.8|115.85|115.65|4231
1608740840000|2020-12-23 16:27:20|115.95|115.8|116|115.85|116|115.85|115.9|115.75|145
1608740850000|2020-12-23 16:27:30|115.95|115.7|115.85|115.75|115.95|115.75|115.85|115.7|2149
1608740860000|2020-12-23 16:27:40|115.8|115.7|115.8|115.7|115.85|115.75|115.8|115.7|0
1608740870000|2020-12-23 16:27:50|115.7|115.6|115.8|115.65|115.8|115.65|115.7|115.6|19705
1608740880000|2020-12-23 16:28:00|115.75|115.6|115.95|115.8|115.95|115.8|115.75|115.6|18873
1608740890000|2020-12-23 16:28:10|115.9|115.75|115.85|115.65|116|115.85|115.85|115.65|4994
1608740900000|2020-12-23 16:28:20|115.95|115.8|116|115.8|116.05|115.85|115.85|115.7|3932
1608740910000|2020-12-23 16:28:30|116.15|115.95|116.25|116.05|116.25|116.1|116.15|115.95|7737
1608740920000|2020-12-23 16:28:40|116.2|116|116.2|116.05|116.2|116.05|116.15|116|860
1608740930000|2020-12-23 16:28:50|116.1|116|116.05|115.9|116.15|116|116.05|115.85|4743
1608740940000|2020-12-23 16:29:00|116|115.85|115.95|115.85|116.05|115.9|115.95|115.8|6144
1608740950000|2020-12-23 16:29:10|116|115.8|115.9|115.8|116|115.85|115.9|115.8|0
1608740960000|2020-12-23 16:29:20|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.8|3129
1608740970000|2020-12-23 16:29:30|115.9|115.8|115.95|115.85|115.95|115.85|115.9|115.8|0
1608740980000|2020-12-23 16:29:40|115.9|115.8|115.85|115.65|115.9|115.8|115.8|115.6|1393
1608740990000|2020-12-23 16:29:50|115.8|115.7|115.85|115.65|115.9|115.7|115.8|115.6|1865
1608796820000|2020-12-24 08:00:20|117.05|117|118.5|118.05|118.6|118.5|117.05|117|157509
1608796830000|2020-12-24 08:00:30|118.6|118.1|118.6|117.95|118.6|118.55|118.4|117.75|233779
1608796840000|2020-12-24 08:00:40|118.55|118.55|119.5|119.05|119.5|119.05|118.55|117.95|161254
1608796850000|2020-12-24 08:00:50|119.9|119.1|119.55|118.6|119.95|119.5|119.15|118.05|141428
1608796860000|2020-12-24 08:01:00|119.5|118.15|119.6|119|119.65|119|119|118.15|71223
1608796870000|2020-12-24 08:01:10|119.95|119.05|119.95|119.25|119.95|119.25|119.75|119.05|42730
1608796880000|2020-12-24 08:01:20|119.9|119.1|119.95|119.35|120|119.35|119.7|119.1|52279
1608796890000|2020-12-24 08:01:30|120|119.25|119.7|119.2|120|119.25|119.7|119|41915
1608796900000|2020-12-24 08:01:40||119.25||119.35||119.35||119.25|67392
1608796910000|2020-12-24 08:01:50|119.75|119.4|120.5|120|120.5|120|119.75|119.4|210291
1608796920000|2020-12-24 08:02:00|120.45|119.95|120.45|119.8|120.45|120|120.45|119.75|139077
1608796930000|2020-12-24 08:02:10|120|119.75|119.85|119.2|120|119.75|119.85|119.15|98807
1608796940000|2020-12-24 08:02:20|119.8|119.25|120.4|119.8|120.45|119.8|119.65|119.05|130912
1608796950000|2020-12-24 08:02:30|120.35|119.65|120.25|119.6|120.35|119.75|119.8|119.05|55559
1608796960000|2020-12-24 08:02:40|120|119.45|120|119.55|120|119.65|120|119.45|27002
1608796970000|2020-12-24 08:02:50|120.25|119.6|120.5|119.9|120.95|120.15|120.2|119.6|56234
1608796980000|2020-12-24 08:03:00|120.45|119.75|120.45|119.9|120.5|120|119.75|119.1|113412
1608796990000|2020-12-24 08:03:10|120.4|119.7|120.55|119.9|120.6|119.9|120.35|119.65|183734
1608797000000|2020-12-24 08:03:20|120.8|120|119.85|119.2|120.8|120.05|119.85|119.15|139412
1608797010000|2020-12-24 08:03:30|119.8|119.05|119.6|119.05|119.8|119.1|119.6|119|15013
1608797020000|2020-12-24 08:03:40|||||||||33723
1608797030000|2020-12-24 08:03:50|119.75|119.1|119.9|119.55|119.9|119.55|119.75|119.1|40851
1608797040000|2020-12-24 08:04:00|119.85|119.4|119.55|119|119.85|119.45|119.55|119|31495
1608797050000|2020-12-24 08:04:10|119.5|118.95|119.15|118.7|119.5|118.95|119.15|118.6|50966
1608797060000|2020-12-24 08:04:20|119.3|118.75|119.5|118.95|119.65|119|119.15|118.75|42896
1608797070000|2020-12-24 08:04:30|119.45|118.9|118.8|118.25|119.45|118.9|118.7|118.1|35001
1608797080000|2020-12-24 08:04:40|118.75||118.75||118.85||118.75||28618
1608797090000|2020-12-24 08:04:50|||||||||19937
1608797100000|2020-12-24 08:05:00|118.5|118.3|118.9|118.45|119|118.5|118.5|118.1|76021
1608797110000|2020-12-24 08:05:10|119.05|118.5|119.1|118.75|119.15|118.75|119|118.5|24363
1608797120000|2020-12-24 08:05:20|119.15|118.8|119.5|118.95|119.65|119.05|119.15|118.75|102738
1608797130000|2020-12-24 08:05:30|119.45|118.9|119.55|119.1|119.7|119.15|119.35|118.85|31074
1608797140000|2020-12-24 08:05:40|119.65|119.15|119.8|119.3|119.85|119.3|119.6|119.15|30442
1608797150000|2020-12-24 08:05:50|119.9|119.35|119.9|119.55|119.9|119.55|119.9|119.35|31403
1608797160000|2020-12-24 08:06:00|119.85|119.5|119.75|119.35|119.85|119.5|119.75|119.25|30395
1608797170000|2020-12-24 08:06:10|119.7|119.4|119.85|119.4|119.9|119.5|119.65|119.3|81756
1608797180000|2020-12-24 08:06:20|119.9|119.45|119.9|119.55|119.9|119.55|119.9|119.45|50193
1608797190000|2020-12-24 08:06:30|119.85|119.5|119.5|119.1|119.85|119.5|119.5|119|40295
1608797200000|2020-12-24 08:06:40|||||||||35450
1608797210000|2020-12-24 08:06:50|119.65|119.15|119.45|119|119.75|119.3|119.45|119|41569
1608797220000|2020-12-24 08:07:00|119.4|118.9|119.4|118.9|119.45|119.05|119.25|118.75|162211
1608797230000|2020-12-24 08:07:10|119.45|118.95|119.45|119|119.45|119|119.45|118.95|63899
1608797240000|2020-12-24 08:07:20|||||||||29552
1608797250000|2020-12-24 08:07:30|119.25|118.95|119.25|118.75|119.4|118.95|119.15|118.75|78417
1608797260000|2020-12-24 08:07:40||118.8||118.85||118.85||118.75|10004
1608797270000|2020-12-24 08:07:50|119.2|118.8|119.25|118.9|119.25|118.9|119.15|118.75|5831
1608797280000|2020-12-24 08:08:00|119.2|118.8|119.2|118.85|119.2|118.85|119.2|118.8|2440
1608797290000|2020-12-24 08:08:10|||||||||21435
1608797300000|2020-12-24 08:08:20|119.3|118.9|119.7|119.25|119.7|119.25|119.3|118.9|16316
1608797310000|2020-12-24 08:08:30|119.65|119.2|119.3|118.9|119.65|119.2|118.6|118.15|87996
1608797320000|2020-12-24 08:08:40|119.5|118.95|119.45|119.15|119.75|119.25|119.45|118.95|41108
1608797330000|2020-12-24 08:08:50||119.2||119.25||119.25||119.15|63892
1608797340000|2020-12-24 08:09:00|119.4|119.3|119.65|119.3|119.75|119.4|119.4|119.15|90060
1608797350000|2020-12-24 08:09:10|119.7|119.25|119.4|119.15|119.95|119.9|119.4|119.15|89257
1608797360000|2020-12-24 08:09:20|119.45|119.2|119.75|119.4|119.75|119.4|119.45|119.2|61505
1608797370000|2020-12-24 08:09:30||119.45||119.4||119.5||119.35|17566
1608797380000|2020-12-24 08:09:40|119.8|119.45|119.9|119.6|119.9|119.6|119.8|119.45|10570
1608797390000|2020-12-24 08:09:50||119.5||119.6||119.7||119.5|640
1608797400000|2020-12-24 08:10:00|119.85|119.55|119.85|119.45|119.9|119.55|119.75|119.35|43184
1608797410000|2020-12-24 08:10:10|119.9|119.5|119.9|119.55|119.9|119.55|119.9|119.5|18881
1608797420000|2020-12-24 08:10:20|119.6|119.6|119.9|119.6|119.9|119.6|119.6|119.45|31271
1608797430000|2020-12-24 08:10:30|119.85|119.55|118.65|118.2|119.85|119.7|118.65|118.15|150203
1608797440000|2020-12-24 08:10:40|||||||||227267
1608797450000|2020-12-24 08:10:50|||||||||20942
1608797460000|2020-12-24 08:11:00|118.6||118.6||118.6||118.6||56059
1608797470000|2020-12-24 08:11:10|||||||||43811
1608797480000|2020-12-24 08:11:20|||||||||6327
1608797490000|2020-12-24 08:11:30|||||||||2509
1608797500000|2020-12-24 08:11:40|118.55|118.15|118.35|118|118.55|118.15|117.9|117.55|58482
1608797510000|2020-12-24 08:11:50|118.45||118.4||118.45||118.4||1791
1608797520000|2020-12-24 08:12:00|118.45|117.9|118.3|117.85|118.45|117.9|118.3|117.85|24918
1608797530000|2020-12-24 08:12:10|118.35|117.9|118.4|118|118.45|118|118.35|117.9|58013
1608797540000|2020-12-24 08:12:20|118.45|118.05|118.5|118.05|118.55|118.1|118.45|118.05|3648
1608797550000|2020-12-24 08:12:30|118.45|117.95|118.3|117.8|118.45|117.95|118.3|117.8|23521
1608797560000|2020-12-24 08:12:40|118.25|118|118.2|118|118.25|118|118.2|118|3249
1608797570000|2020-12-24 08:12:50|||||||||4041
1608797590000|2020-12-24 08:13:10|118.1|117.8|117.7|117.3|118.1|117.8|117.7|117.3|43698
1608797600000|2020-12-24 08:13:20|117.65|117.1|117.5|117.3|117.75|117.3|117.5|117.05|20076
1608797610000|2020-12-24 08:13:30|117.45|117.1|117.4|117.2|117.45|117.25|117.35|117.1|41807
1608797620000|2020-12-24 08:13:40|||||||||2675
1608797630000|2020-12-24 08:13:50|117.5|117.25|117.3|117.1|117.75|117.3|117.3|117.1|40216
1608797640000|2020-12-24 08:14:00|117.25|117.05|116.7|116.35|117.25|117.05|116.65|116.3|83633
1608797650000|2020-12-24 08:14:10|||||||||4143
1608797660000|2020-12-24 08:14:20|||||||||35449
1608797670000|2020-12-24 08:14:30|116.75|116.8|116.95|116.65|117.1|116.8|116.6|116.3|170025
1608797680000|2020-12-24 08:14:40|116.9|116.6|117.05|116.65|117.1|116.7|116.9|116.6|24038
1608797690000|2020-12-24 08:14:50|117.1|116.6|116.75|116.3|117.1|116.6|116.75|116.3|29196
1608797700000|2020-12-24 08:15:00|116.7|116.35|116.85|116.5|116.85|116.5|116.65|116.3|74079
1608797710000|2020-12-24 08:15:10|116.9|116.7|117.05|116.75|117.1|117|116.9|116.7|41443
1608797720000|2020-12-24 08:15:20|117.2|117|117.45|117.15|117.5|117.15|117.2|117|30705
1608797730000|2020-12-24 08:15:30|117.5|117.2|118.1|117.75|118.15|117.75|117.5|117.2|39566
1608797740000|2020-12-24 08:15:40|118.2|117.8|118.2|117.9|118.3|117.9|118.2|117.8|15283
1608797750000|2020-12-24 08:15:50|118.3|117.95|118.65|118.35|118.8|118.35|118.3|117.95|14479
1608797760000|2020-12-24 08:16:00|118.6|118.3|118.45|118.05|118.6|118.3|118.15|117.75|68467
1608797770000|2020-12-24 08:16:10|||||||||10060
1608797780000|2020-12-24 08:16:20|118.4|118|118.35|117.95|118.5|118.1|118.35|117.95|30598
1608797790000|2020-12-24 08:16:30|118.45|118.3|118.3|117.95|118.45|118.3|118.3|117.95|21024
1608797800000|2020-12-24 08:16:40|118.35|118|118.45|118|118.5|118|118.35|118|10691
1608797810000|2020-12-24 08:16:50|118.5|118.05|118.2|117.85|118.65|118.35|118.2|117.8|30880
1608797820000|2020-12-24 08:17:00|||||||||17383
1608797830000|2020-12-24 08:17:10|118.15|118|118.05|117.7|118.15|118|118.05|117.6|31224
1608797840000|2020-12-24 08:17:20|118.2|117.75|118.3|117.95|118.3|117.95|118.15|117.75|19966
1608797850000|2020-12-24 08:17:30|||||||||2535
1608797860000|2020-12-24 08:17:40|118.35|118|118.6|118.2|118.6|118.35|118.35|118|31033
1608797870000|2020-12-24 08:17:50|||||||||20500
1608797880000|2020-12-24 08:18:00|||||||||14037
1608797890000|2020-12-24 08:18:10|118.55|118.15|118.55|118.15|118.55|118.15|118.55|118.15|4745
1608797900000|2020-12-24 08:18:20|118.6|118.2|118.55|118.2|118.65|118.6|118.55|118.15|9937
1608797910000|2020-12-24 08:18:30|||||||||40991
1608797920000|2020-12-24 08:18:40|118.6|118.25|118.65|118.25|118.85|118.5|118.6|118.2|17814
1608797930000|2020-12-24 08:18:50|118.6|118.2|118.3|118|118.6|118.2|118.3|118|10647
1608797940000|2020-12-24 08:19:00|118.4|118.1|118.4|118.05|118.5|118.1|118.35|118|38228
1608797950000|2020-12-24 08:19:10|118.35|118|118.35|118|118.35|118|118.25|117.85|8184
1608797960000|2020-12-24 08:19:20|118.3|117.95|118.15|117.85|118.3|117.95|118.05|117.6|32633
1608797970000|2020-12-24 08:19:30|118|117.8|118.2|117.8|118.2|117.8|117.95|117.6|64795
1608797980000|2020-12-24 08:19:40|118.15|117.95|118.15|117.85|118.15|117.95|118.15|117.8|4564
1608797990000|2020-12-24 08:19:50||117.7||117.75||117.75||117.7|14282
1608798000000|2020-12-24 08:20:00|||||||||30554
1608798010000|2020-12-24 08:20:10|118||118||118||118||15010
1608798020000|2020-12-24 08:20:20|117.95|117.7|117.95|117.7|117.95|117.7|117.95|117.7|30052
1608798030000|2020-12-24 08:20:30|||||||||63187
1608798040000|2020-12-24 08:20:40|118|118|117.85|117.65|118.2|118|117.85|117.65|83606
1608798050000|2020-12-24 08:20:50|||||||||8744
1608798060000|2020-12-24 08:21:00|||||||||1681
1608798070000|2020-12-24 08:21:10|117.65|117.6|117.45|117.2|117.65|117.6|117.25|117.2|19777
1608798080000|2020-12-24 08:21:20|||||||||16848
1608798090000|2020-12-24 08:21:30|117.35||117.3||117.35||117.3||4389
1608798100000|2020-12-24 08:21:40|117.35|117.35|117.55|117.35|117.55|117.35|117.35|117.35|86695
1608798110000|2020-12-24 08:21:50|117.7|117.4|117.95|117.75|117.95|117.75|117.7|117.4|11459
1608798120000|2020-12-24 08:22:00|||||||||3000
1608798130000|2020-12-24 08:22:10|118.1|117.8|118.15|117.85|118.15|117.85|118.1|117.8|17603
1608798140000|2020-12-24 08:22:20|||||||||3268
1608798150000|2020-12-24 08:22:30|118|117.9|118.15|117.9|118.15|117.9|118|117.9|15405
1608798160000|2020-12-24 08:22:40|118.2|117.95|118.3|118|118.3|118|118.2|117.95|660
1608798170000|2020-12-24 08:22:50|118.25|117.95|118.15|117.8|118.25|117.95|118.15|117.8|8271
1608798180000|2020-12-24 08:23:00|118.1|118.1|118.15|118|118.15|118.1|117.95|117.8|22797
1608798190000|2020-12-24 08:23:10|118.1|117.85|118.1|117.85|118.1|117.85|118.05|117.8|7788
1608798200000|2020-12-24 08:23:20|118.15|118|118.35|118.15|118.35|118.15|118.15|118|10526
1608798210000|2020-12-24 08:23:30|||||||||3678
1608798220000|2020-12-24 08:23:40|118.4||118.5||118.5||118.4||51073
1608798230000|2020-12-24 08:23:50|118.45||118.55||118.55||118.45||23175
1608798240000|2020-12-24 08:24:00|118.5||118.5||118.5||118.5||4319
1608798250000|2020-12-24 08:24:10|118.45|118.1|118.35|118.1|118.45|118.15|118.3|118.05|43558
1608798260000|2020-12-24 08:24:20|||||||||6261
1608798270000|2020-12-24 08:24:30|118.4|118.15|118.5|118.15|118.55|118.45|118.4|118.1|13644
1608798280000|2020-12-24 08:24:40|||||||||12760
1608798290000|2020-12-24 08:24:50|||||||||8565
1608798300000|2020-12-24 08:25:00|||||||||3375
1608798310000|2020-12-24 08:25:10|118.45|118.2|118.65|118.35|118.65|118.35|118.45|118.2|54438
1608798320000|2020-12-24 08:25:20|||||||||8405
1608798330000|2020-12-24 08:25:30|||||||||8837
1608798340000|2020-12-24 08:25:40|||||||||5760
1608798350000|2020-12-24 08:25:50|||||||||1254
1608798370000|2020-12-24 08:26:10|||||||||6700
1608798380000|2020-12-24 08:26:20|||||||||7316
1608798390000|2020-12-24 08:26:30|||||||||7768
1608798400000|2020-12-24 08:26:40|||||||||8394
1608798410000|2020-12-24 08:26:50|||||||||21681
1608798420000|2020-12-24 08:27:00|||||||||13294
1608798430000|2020-12-24 08:27:10|118.6|118.25|118.3|118.05|118.6|118.25|118.15|117.95|39358
1608798440000|2020-12-24 08:27:20|118.25|117.95|118.25|118|118.25|118|118.25|117.9|27080
1608798460000|2020-12-24 08:27:40||117.9||117.95||117.95||117.9|13685
1608798470000|2020-12-24 08:27:50|||||||||21201
1608798480000|2020-12-24 08:28:00||118||118||118||118|70072
1608798490000|2020-12-24 08:28:10|||||||||789
1608798500000|2020-12-24 08:28:20|118.3|118.3|118.2|118|118.35|118.3|118.2|118|80585
1608798520000|2020-12-24 08:28:40|||||||||116579
1608798530000|2020-12-24 08:28:50|||||||||1269
1608798540000|2020-12-24 08:29:00|||||||||5078
1608798550000|2020-12-24 08:29:10|118.15|117.9|118|117.75|118.15|117.9|118|117.75|14080
1608798560000|2020-12-24 08:29:20|117.95||117.95||117.95||117.95||800
1608798570000|2020-12-24 08:29:30|||||||||62304
1608798580000|2020-12-24 08:29:40||117.9||117.8||117.9||117.75|77021
1608798590000|2020-12-24 08:29:50|||||||||6000
1608798600000|2020-12-24 08:30:00|117.9|117.75|117.8|117.65|117.9|117.75|117.8|117.6|93384
1608798610000|2020-12-24 08:30:10|117.85|117.7|118.25|118.1|118.3|118.15|117.85|117.7|35245
1608798620000|2020-12-24 08:30:20|||||||||200
1608798630000|2020-12-24 08:30:30|118.2|118|118|117.85|118.2|118.05|118|117.85|8433
1608798640000|2020-12-24 08:30:40|118.1|117.9|118|117.9|118.1|117.9|118|117.9|31058
1608798650000|2020-12-24 08:30:50|117.95|117.85|117.7|117.55|118|117.85|117.7|117.5|37620
1608798660000|2020-12-24 08:31:00||117.6||117.55||117.6||117.5|46272
1608798670000|2020-12-24 08:31:10|117.75||117.65||117.75||117.65||73903
1608798680000|2020-12-24 08:31:20|117.6|117.5|117.7|117.55|117.7|117.55|117.45|117.4|112231
1608798690000|2020-12-24 08:31:30|117.75|117.6|117.85|117.65|117.85|117.65|117.75|117.6|3417
1608798700000|2020-12-24 08:31:40|117.9|117.7|118.05|117.95|118.05|117.95|117.9|117.7|14421
1608798710000|2020-12-24 08:31:50|118.1|118|118.3|118.2|118.3|118.2|118.1|118|5673
1608798720000|2020-12-24 08:32:00|118.35|118.25|118.35|118.25|118.35|118.25|118.35|118.25|20545
1608798730000|2020-12-24 08:32:10|118.3|118.2|118.05|117.85|118.3|118.2|118.05|117.85|28034
1608798740000|2020-12-24 08:32:20|||||||||100625
1608798750000|2020-12-24 08:32:30|||||||||5532
1608798760000|2020-12-24 08:32:40||117.9||117.9||118||117.9|715
1608798770000|2020-12-24 08:32:50|118|118|118.15|117.95|118.15|118.05|118|117.75|61099
1608798780000|2020-12-24 08:33:00|||||||||81578
1608798790000|2020-12-24 08:33:10|118.2|118|118.3|118.15|118.45|118.3|118.2|118|40505
1608798800000|2020-12-24 08:33:20|118.35|118.2|118.35|118.15|118.5|118.35|118.35|118.15|34738
1608798810000|2020-12-24 08:33:30|||||||||14308
1608798820000|2020-12-24 08:33:40||118.2||118.2||118.2||118.2|892
1608798830000|2020-12-24 08:33:50|118.3|118.15|118.3|118.1|118.3|118.15|118.3|118|3578
1608798840000|2020-12-24 08:34:00|118.2|117.95|118.15|117.95|118.2|117.95|118.15|117.95|11418
1608798850000|2020-12-24 08:34:10|118.2|118|118.35|118.15|118.4|118.15|118.2|118|39008
1608798860000|2020-12-24 08:34:20|||||||||439
1608798870000|2020-12-24 08:34:30|118.4|118.2|118.8|118.6|118.85|118.8|118.4|118.2|53423
1608798880000|2020-12-24 08:34:40|118.75|118.45|118.75|118.45|118.75|118.45|118.75|118.45|8266
1608798890000|2020-12-24 08:34:50|118.7|118.35|118.45|118.15|118.7|118.35|118.45|118.15|37180
1608798900000|2020-12-24 08:35:00|||||||||16135
1608798910000|2020-12-24 08:35:10|||||||||4193
1608798920000|2020-12-24 08:35:20|||||||||10950
1608798940000|2020-12-24 08:35:40|||||||||4195
1608798950000|2020-12-24 08:35:50|118.4|118.05|118.35|118.05|118.4|118.15|118.35|118|5132
1608798960000|2020-12-24 08:36:00|118.4|118.1|118.55|118.35|118.6|118.35|118.35|118.1|17597
1608798970000|2020-12-24 08:36:10|118.6||118.6||118.6||118.6||9118
1608798980000|2020-12-24 08:36:20|118.65||118.65||118.65||118.65||9275
1608798990000|2020-12-24 08:36:30|118.7|118.5|117.7|117.35|118.85|118.65|117.6|117.35|232189
1608799000000|2020-12-24 08:36:40|117.65|117.5|117.6|117.35|117.65|117.5|117.6|117.35|1530
1608799010000|2020-12-24 08:36:50|117.55||117.55||117.6||117.55||8666
1608799020000|2020-12-24 08:37:00|||||||||6601
1608799030000|2020-12-24 08:37:10|||||||||9138
1608799040000|2020-12-24 08:37:20|117.6|117.4|118|117.55|118|117.55|117.6|117.35|32007
1608799050000|2020-12-24 08:37:30|||||||||12896
1608799060000|2020-12-24 08:37:40|117.95|117.5|117.65|117.35|117.95|117.5|117.65|117.35|28204
1608799070000|2020-12-24 08:37:50|||||||||5975
1608799080000|2020-12-24 08:38:00|117.6|117.3|117.6|117.35|117.6|117.5|117.6|117.3|32699
1608799100000|2020-12-24 08:38:20|117.5|117.3|117.45|117.25|117.5|117.3|117.45|117.25|15970
1608799110000|2020-12-24 08:38:30|117.4|117.2|117.25|117|117.45|117.2|117.25|117|17618
1608799130000|2020-12-24 08:38:50|117.2|117.05|117.2|117.05|117.25|117.05|117.2|117.05|1769
1608799140000|2020-12-24 08:39:00||117||117||117||117|15716
1608799150000|2020-12-24 08:39:10|117.25|117.05|117.4|117.05|117.45|117.1|117.25|117.05|17523
1608799160000|2020-12-24 08:39:20|117.25|117|117.2|117|117.3|117|117.2|117|21963
1608799170000|2020-12-24 08:39:30|117.1|117.1|116.9|116.6|117.1|117.1|116.9|116.55|18662
1608799180000|2020-12-24 08:39:40|116.95|116.65|117.1|116.75|117.1|116.75|116.95|116.65|42672
1608799190000|2020-12-24 08:39:50|||||||||1482
1608799200000|2020-12-24 08:40:00|117.05||117.05||117.1||117.05||3142
1608799210000|2020-12-24 08:40:10|117|117|117|116.75|117|117|117|116.75|31282
1608799220000|2020-12-24 08:40:20|116.95|116.7|116.95|116.75|117|116.75|116.95|116.7|8489
1608799230000|2020-12-24 08:40:30|116.9|116.7|117.05|116.75|117.05|116.75|116.9|116.7|15438
1608799240000|2020-12-24 08:40:40|117.1||117.1||117.1||117.1||11469
1608799250000|2020-12-24 08:40:50|117.15|116.8|117.15|116.8|117.15|116.8|117|116.8|1756
1608799260000|2020-12-24 08:41:00|||||||||10259
1608799270000|2020-12-24 08:41:10|||||||||6031
1608799280000|2020-12-24 08:41:20|||||||||1200
1608799290000|2020-12-24 08:41:30|117.2|117|117.5|117.2|117.5|117.35|117.2|117|80193
1608799300000|2020-12-24 08:41:40|117.55|117.25|117.4|117.15|117.65|117.35|117.4|117.15|31379
1608799310000|2020-12-24 08:41:50|117.2|117.3|117.1|116.75|117.3|117.3|117.1|116.75|14633
1608799330000|2020-12-24 08:42:10||116.9||116.9||117||116.9|16340
1608799340000|2020-12-24 08:42:20|117.05|116.8|116.8|116.6|117.05|116.8|116.8|116.6|4135
1608799350000|2020-12-24 08:42:30|||||||||6804
1608799360000|2020-12-24 08:42:40|116.85|116.65|117.1|116.85|117.1|116.85|116.8|116.65|19736
1608799370000|2020-12-24 08:42:50|||||||||7652
1608799380000|2020-12-24 08:43:00|117.15|116.75|117.15|116.9|117.2|116.9|117.15|116.75|2320
1608799390000|2020-12-24 08:43:10|117.2|117.2|117.15|116.9|117.3|117.2|117.15|116.9|38216
1608799410000|2020-12-24 08:43:30|117.1|117|117.1|116.9|117.1|117|117.1|116.9|1203
1608799420000|2020-12-24 08:43:40|||||||||42467
1608799430000|2020-12-24 08:43:50|||||||||792
1608799440000|2020-12-24 08:44:00|117.05|116.85|117.15|116.85|117.2|116.9|117.05|116.8|50512
1608799450000|2020-12-24 08:44:10|||||||||7500
1608799460000|2020-12-24 08:44:20|||||||||10000
1608799470000|2020-12-24 08:44:30|117.1|116.8|117.05|116.8|117.1|116.8|117.05|116.8|1680
1608799490000|2020-12-24 08:44:50|||||||||13047
1608799500000|2020-12-24 08:45:00|||||||||4824
1608799510000|2020-12-24 08:45:10|||||||||145889
1608799520000|2020-12-24 08:45:20|117.1|116.85|117.55|117.4|117.55|117.45|117.1|116.85|56390
1608799530000|2020-12-24 08:45:30|117.5|117.45|117.55|117.4|117.55|117.45|117.5|117.4|1223
1608799550000|2020-12-24 08:45:50||117.35||117.35||117.5||117.35|11182
1608799560000|2020-12-24 08:46:00|117.5|117.3|117.5|117.25|117.65|117.6|117.5|117.25|56953
1608799570000|2020-12-24 08:46:10|||||||||8316
1608799590000|2020-12-24 08:46:30|117.45||117.45||117.45||117.45||3311
1608799610000|2020-12-24 08:46:50|117.4||117.4||117.4||117.4||15724
1608799620000|2020-12-24 08:47:00|117.35|117.2|117.25|117.1|117.35|117.2|117.25|117.1|11300
1608799630000|2020-12-24 08:47:10|117.2|117|117.1|116.85|117.25|117|117.1|116.85|7921
1608799640000|2020-12-24 08:47:20|117.05||117.05||117.05||117.05||612
1608799650000|2020-12-24 08:47:30|117|116.8|116.8|116.6|117|116.8|116.8|116.6|15050
1608799660000|2020-12-24 08:47:40|||||||||18715
1608799670000|2020-12-24 08:47:50||116.55||116.55||116.55||116.55|2895
1608799680000|2020-12-24 08:48:00|||||||||4790
1608799690000|2020-12-24 08:48:10|||||||||4254
1608799700000|2020-12-24 08:48:20|116.75|116.5|116.45|116.25|116.75|116.5|116.3|116.2|116232
1608799710000|2020-12-24 08:48:30|||||||||6600
1608799720000|2020-12-24 08:48:40|116.5|116.3|116.7|116.45|116.7|116.45|116.5|116.3|15065
1608799730000|2020-12-24 08:48:50|116.65||116.65||116.65||116.65||4646
1608799740000|2020-12-24 08:49:00|116.7|116.5|116.75|116.55|116.8|116.6|116.65|116.5|12867
1608799750000|2020-12-24 08:49:10|116.7|116.5|116.7|116.45|116.7|116.5|116.7|116.45|4315
1608799760000|2020-12-24 08:49:20|116.75|116.5|116.75|116.55|116.75|116.55|116.75|116.5|5107
1608799770000|2020-12-24 08:49:30|||||||||293
1608799780000|2020-12-24 08:49:40|116.7|116.5|116.7|116.45|116.7|116.5|116.7|116.45|2615
1608799790000|2020-12-24 08:49:50|116.65|116.5|116.65|116.45|116.65|116.5|116.65|116.45|24893
1608799810000|2020-12-24 08:50:10|116.45|116.4|116.4|116.25|116.45|116.4|116.4|116.25|26119
1608799820000|2020-12-24 08:50:20|116.35|116.2|116.4|116.2|116.55|116.3|116.25|116.15|53049
1608799830000|2020-12-24 08:50:30|116.45|116.25|116.45|116.3|116.45|116.3|116.45|116.25|3406
1608799850000|2020-12-24 08:50:50|116.55|116.35|116.85|116.6|116.9|116.6|116.55|116.35|14258
1608799860000|2020-12-24 08:51:00|116.75|116.55|116.6|116.45|116.8|116.55|116.6|116.45|4898
1608799870000|2020-12-24 08:51:10|116.65|116.5|116.9|116.65|116.9|116.65|116.65|116.45|21985
1608799890000|2020-12-24 08:51:30|||||||||5096
1608799920000|2020-12-24 08:52:00|116.85|116.6|116.9|116.65|116.9|116.65|116.75|116.6|12103
1608799940000|2020-12-24 08:52:20|116.85||116.85||116.85||116.85||6319
1608799950000|2020-12-24 08:52:30|116.9|116.9|116.9|116.65|116.95|116.9|116.85|116.65|14828
1608799960000|2020-12-24 08:52:40|116.95|116.8|116.9|116.65|116.95|116.8|116.9|116.65|20
1608799970000|2020-12-24 08:52:50|116.95|116.7|117|116.85|117|116.85|116.95|116.7|60634
1608799980000|2020-12-24 08:53:00|||||||||4000
1608799990000|2020-12-24 08:53:10|116.95|116.8|116.9|116.65|116.95|116.8|116.85|116.6|20089
1608800000000|2020-12-24 08:53:20|||||||||20738
1608800040000|2020-12-24 08:54:00|116.95|116.8|116.95|116.75|116.95|116.8|116.95|116.65|25150
1608800050000|2020-12-24 08:54:10|116.9|116.7|116.85|116.65|116.9|116.7|116.85|116.65|25543
1608800060000|2020-12-24 08:54:20|||||||||5315
1608800070000|2020-12-24 08:54:30|116.8|116.6|116.75|116.55|116.9|116.65|116.75|116.55|1340
1608800080000|2020-12-24 08:54:40|116.7|116.5|116.7|116.5|116.7|116.5|116.7|116.5|12176
1608800090000|2020-12-24 08:54:50|||||||||150
1608800100000|2020-12-24 08:55:00|116.75|116.55|117|116.75|117|116.75|116.75|116.55|59010
1608800110000|2020-12-24 08:55:10|117.05|116.85|117.15|116.9|117.15|116.9|117.05|116.85|845
1608800120000|2020-12-24 08:55:20|117.2||117.2||117.2||117.2||4391
1608800140000|2020-12-24 08:55:40|117.25|116.95|117.1|117|117.3|117.1|117.1|116.9|18871
1608800150000|2020-12-24 08:55:50|117.05|116.9|117.05|116.85|117.05|117|117|116.8|8871
1608800160000|2020-12-24 08:56:00|117.1|116.9|117.35|117.05|117.35|117.05|117.1|116.9|28064
1608800170000|2020-12-24 08:56:10|||||||||12712
1608800180000|2020-12-24 08:56:20|||||||||1097
1608800190000|2020-12-24 08:56:30|117.3||117.3||117.3||117.3||104
1608800200000|2020-12-24 08:56:40|117.35|117.15|117.55|117.3|117.55|117.3|117.35|117.15|5470
1608800210000|2020-12-24 08:56:50|117.5||117.55||117.55||117.5||2238
1608800230000|2020-12-24 08:57:10|117.5|117.35|117.55|117.35|117.55|117.35|117.5|117.35|5703
1608800240000|2020-12-24 08:57:20|117.5||117.5||117.5||117.5||0
1608800250000|2020-12-24 08:57:30|117.55||117.55||117.55||117.55||0
1608800260000|2020-12-24 08:57:40|117.6|117.4|117.7|117.55|117.7|117.55|117.6|117.4|221
1608800270000|2020-12-24 08:57:50|117.75|117.6|117.85|117.65|117.9|117.65|117.75|117.6|27217
1608800280000|2020-12-24 08:58:00|117.8|117.7|117.85|117.6|117.85|117.7|117.75|117.45|15507
1608800300000|2020-12-24 08:58:20|||||||||53955
1608800310000|2020-12-24 08:58:30|||||||||3788
1608800320000|2020-12-24 08:58:40|117.9|117.65|117.9|117.7|117.9|117.7|117.9|117.65|5611
1608800330000|2020-12-24 08:58:50|117.95|117.75|118.05|117.75|118.1|117.95|117.95|117.75|31208
1608800340000|2020-12-24 08:59:00||117.8||117.8||117.8||117.8|83
1608800350000|2020-12-24 08:59:10|118|117.75|118|117.85|118.1|117.85|117.8|117.65|23905
1608800360000|2020-12-24 08:59:20|118.05|117.9|117.95|117.8|118.1|117.95|117.9|117.7|27134
1608800370000|2020-12-24 08:59:30|118.05|117.85|117.95|117.85|118.05|117.85|117.95|117.7|32246
1608800380000|2020-12-24 08:59:40|118.05|117.9|118.1|117.9|118.1|117.9|118|117.85|7493
1608800390000|2020-12-24 08:59:50||117.95||117.95||118||117.95|4776
1608800400000|2020-12-24 09:00:00|118.05|117.9|117.95|117.8|118.05|117.9|117.95|117.7|11094
1608800410000|2020-12-24 09:00:10||117.75||117.8||117.8||117.7|4281
1608800420000|2020-12-24 09:00:20|118|117.85|118.05|117.85|118.1|117.85|118|117.85|1589
1608800430000|2020-12-24 09:00:30|118|117.9|118|117.9|118|117.9|118|117.9|400
1608800440000|2020-12-24 09:00:40|117.95|117.95|118|117.9|118|117.95|117.95|117.9|1531
1608800450000|2020-12-24 09:00:50|117.95|117.8|117.85|117.65|117.95|117.8|117.75|117.6|16711
1608800460000|2020-12-24 09:01:00|117.75|117.6|117.55|117.3|117.75|117.6|117.5|117.3|65815
1608800470000|2020-12-24 09:01:10|117.5||117.5||117.5||117.5||100
1608800480000|2020-12-24 09:01:20|||||||||487
1608800490000|2020-12-24 09:01:30|||||||||6519
1608800500000|2020-12-24 09:01:40|117.55|117.35|117.65|117.5|117.65|117.5|117.55|117.35|14151
1608800510000|2020-12-24 09:01:50|117.6|117.55|117.5|117.2|117.6|117.55|117.45|117.2|12787
1608800530000|2020-12-24 09:02:10|||||||||1684
1608800550000|2020-12-24 09:02:30|||||||||10000
1608800560000|2020-12-24 09:02:40|117.55|117.3|117.55|117.35|117.55|117.35|117.55|117.3|2339
1608800570000|2020-12-24 09:02:50|||||||||1071
1608800580000|2020-12-24 09:03:00|117.6|117.4|117.65|117.5|117.65|117.6|117.6|117.4|4475
1608800590000|2020-12-24 09:03:10||117.55||117.55||117.55||117.55|50
1608800600000|2020-12-24 09:03:20|117.6|117.45|117.6|117.4|117.6|117.45|117.6|117.4|7332
1608800610000|2020-12-24 09:03:30|117.55|117.5|117.6|117.45|117.6|117.5|117.55|117.4|7393
1608800620000|2020-12-24 09:03:40|117.65||117.6||117.65||117.6||2141
1608800640000|2020-12-24 09:04:00|117.55|117.4|117.45|117.3|117.6|117.4|117.45|117.3|13072
1608800650000|2020-12-24 09:04:10|117.5|117.35|117.55|117.35|117.55|117.4|117.5|117.35|3646
1608800660000|2020-12-24 09:04:20|117.6|117.4|117.65|117.45|117.65|117.45|117.6|117.4|6374
1608800670000|2020-12-24 09:04:30|117.6|117.4|117.6|117.35|117.6|117.4|117.6|117.35|4106
1608800680000|2020-12-24 09:04:40|||||||||4233
1608800690000|2020-12-24 09:04:50|||||||||1676
1608800710000|2020-12-24 09:05:10|117.4|117.3|117.4|117.25|117.4|117.3|117.4|117.25|12461
1608800720000|2020-12-24 09:05:20|117.45||117.45||117.45||117.45||2139
1608800740000|2020-12-24 09:05:40|117.4|117.3|117.35|117.2|117.4|117.3|117.35|117.2|8901
1608800750000|2020-12-24 09:05:50|||||||||5045
1608800760000|2020-12-24 09:06:00|||||||||942
1608800780000|2020-12-24 09:06:20|||||||||2619
1608800790000|2020-12-24 09:06:30|117.3|117.15|117.35|117.15|117.35|117.15|117.25|117.1|2511
1608800800000|2020-12-24 09:06:40|117.4|117.2|117.45|117.25|117.5|117.3|117.4|117.2|11511
1608800810000|2020-12-24 09:06:50|117.5||117.5||117.5||117.5||4232
1608800820000|2020-12-24 09:07:00|117.45|117.2|117.45|117.2|117.45|117.2|117.45|117.2|3595
1608800830000|2020-12-24 09:07:10|117.4|117.15|117.35|117.15|117.4|117.15|117.35|117.15|213
1608800840000|2020-12-24 09:07:20|117.3|117.1|117.15|117.05|117.3|117.1|117.15|117.05|48232
1608800850000|2020-12-24 09:07:30|117.1|117.1|117.35|117.1|117.35|117.1|117.1|117.05|8850
1608800880000|2020-12-24 09:08:00|||||||||31880
1608800890000|2020-12-24 09:08:10|||||||||50666
1608800920000|2020-12-24 09:08:40|117.4|117.2|117.5|117.25|117.5|117.4|117.4|117.2|4635
1608800930000|2020-12-24 09:08:50|117.45|117.3|117.5|117.35|117.5|117.35|117.45|117.3|6318
1608800940000|2020-12-24 09:09:00|117.45|117.45|117.45|117.25|117.45|117.45|117.45|117.25|500
1608800950000|2020-12-24 09:09:10||117.2||117.25||117.25||117.2|2225
1608800960000|2020-12-24 09:09:20|||||||||1039
1608800970000|2020-12-24 09:09:30|||||||||1250
1608800980000|2020-12-24 09:09:40|117.5|117.35|117.5|117.35|117.5|117.35|117.5|117.35|2552
1608800990000|2020-12-24 09:09:50|||||||||1461
1608801000000|2020-12-24 09:10:00||117.4||117.4||117.4||117.4|2280
1608801020000|2020-12-24 09:10:20|117.45|117.3|117.45|117.25|117.45|117.4|117.4|117.2|35796
1608801030000|2020-12-24 09:10:30|117.5|117.3|117.5|117.25|117.6|117.4|117.45|117.25|14746
1608801040000|2020-12-24 09:10:40|||||||||3986
1608801050000|2020-12-24 09:10:50|||||||||643
1608801060000|2020-12-24 09:11:00|||||||||10147
1608801070000|2020-12-24 09:11:10|117.35|117.2|117.4|117.2|117.5|117.3|117.35|117.2|4726
1608801090000|2020-12-24 09:11:30|117.35|117.15|117.3|117.05|117.35|117.15|117.3|117.05|6804
1608801100000|2020-12-24 09:11:40||117.1||117.1||117.1||117.1|0
1608801110000|2020-12-24 09:11:50||117.15||117.15||117.15||117.15|5785
1608801130000|2020-12-24 09:12:10|||||||||34022
1608801150000|2020-12-24 09:12:30|117.25|117.1|117.15|117|117.25|117.1|117.15|117|8667
1608801180000|2020-12-24 09:13:00|||||||||862
1608801210000|2020-12-24 09:13:30|||||||||889
1608801230000|2020-12-24 09:13:50|||||||||4228
1608801240000|2020-12-24 09:14:00|117.1|116.95|117|116.85|117.1|117|117|116.85|41680
1608801250000|2020-12-24 09:14:10|116.95|116.8|116.9|116.8|116.95|116.85|116.9|116.8|73867
1608801260000|2020-12-24 09:14:20|116.95|116.85|117|116.85|117|116.9|116.9|116.85|2277
1608801270000|2020-12-24 09:14:30|||||||||2000
1608801280000|2020-12-24 09:14:40||116.9||116.9||116.9||116.9|18101
1608801290000|2020-12-24 09:14:50|||||||||303
1608801300000|2020-12-24 09:15:00|117.05|116.95|117.25|117.05|117.25|117.15|117.05|116.95|23641
1608801310000|2020-12-24 09:15:10|117.2|116.95|117.1|116.95|117.2|117|117.1|116.95|5222
1608801320000|2020-12-24 09:15:20|||||||||1940
1608801330000|2020-12-24 09:15:30|117.05|116.9|117.05|116.85|117.05|116.9|117.05|116.85|2867
1608801340000|2020-12-24 09:15:40|117|116.9|117.1|116.9|117.15|116.95|116.75|116.65|94295
1608801350000|2020-12-24 09:15:50|||||||||4053
1608801360000|2020-12-24 09:16:00|117.05|117|117.05|116.9|117.05|117|117.05|116.9|7553
1608801370000|2020-12-24 09:16:10|117.1||117.1||117.1||117.1||1641
1608801380000|2020-12-24 09:16:20|117.05|116.85|116.9|116.7|117.05|116.85|116.9|116.7|3293
1608801390000|2020-12-24 09:16:30|||||||||11349
1608801400000|2020-12-24 09:16:40|116.95|116.8|117.1|116.95|117.1|117|116.95|116.8|46756
1608801410000|2020-12-24 09:16:50|117.15|117|117.4|117.15|117.6|117.35|117.15|117|28253
1608801420000|2020-12-24 09:17:00|117.35|117.1|117.1|116.85|117.35|117.1|117.1|116.85|11617
1608801440000|2020-12-24 09:17:20|||||||||8551
1608801450000|2020-12-24 09:17:30|||||||||331
1608801460000|2020-12-24 09:17:40|117.05|116.8|117.2|117|117.2|117|117|116.8|19646
1608801470000|2020-12-24 09:17:50|117.25|117.05|117.25|117.05|117.25|117.05|117.25|117.05|47
1608801480000|2020-12-24 09:18:00|||||||||1690
1608801490000|2020-12-24 09:18:10|117.3|117.1|117.4|117.15|117.4|117.15|117.3|117.1|20931
1608801500000|2020-12-24 09:18:20|117.45|117.2|117.4|117.15|117.45|117.25|117.4|117.15|2783
1608801520000|2020-12-24 09:18:40||117.2||117.2||117.2||117.2|2710
1608801530000|2020-12-24 09:18:50|||||||||5540
1608801540000|2020-12-24 09:19:00|117.3|117.15|117.3|117.15|117.3|117.15|117.25|117.15|4993
1608801550000|2020-12-24 09:19:10|117.2|117.05|117.2|117.05|117.2|117.05|117.05|116.95|14751
1608801560000|2020-12-24 09:19:20|117.25|117.1|117.4|117.15|117.4|117.15|117.25|117.1|8162
1608801580000|2020-12-24 09:19:40|117.35|117.2|117.35|117.15|117.4|117.25|117.35|117.15|4372
1608801600000|2020-12-24 09:20:00|117.3||117.2||117.3||117.2||620
1608801610000|2020-12-24 09:20:10|117.15|117.05|117.15|117|117.15|117.05|117.15|117|8629
1608801620000|2020-12-24 09:20:20|117.1|117.05|117.3|117.05|117.35|117.15|117.1|117|14882
1608801630000|2020-12-24 09:20:30||117.2||117.05||117.2||117.05|2017
1608801650000|2020-12-24 09:20:50|117.25|117|117.2|117|117.25|117.05|117.2|117|913
1608801660000|2020-12-24 09:21:00|||||||||1702
1608801670000|2020-12-24 09:21:10|117.25|117.05|117.25|117.05|117.25|117.05|117.25|117.05|50
1608801680000|2020-12-24 09:21:20|||||||||2000
1608801690000|2020-12-24 09:21:30|||||||||9625
1608801700000|2020-12-24 09:21:40|||||||||244
1608801710000|2020-12-24 09:21:50|117.2|117|117.2|117|117.2|117|117.2|117|6703
1608801720000|2020-12-24 09:22:00|117.25|117.05|117.25|117.05|117.25|117.05|117.25|117.05|5456
1608801730000|2020-12-24 09:22:10|||||||||1692
1608801750000|2020-12-24 09:22:30|||||||||8264
1608801770000|2020-12-24 09:22:50||117.1||117.1||117.1||117.1|1168
1608801780000|2020-12-24 09:23:00|||||||||246
1608801790000|2020-12-24 09:23:10|117.2|117.05|117.15|117|117.2|117.05|117.15|117|5018
1608801800000|2020-12-24 09:23:20|117.05||117.15||117.15||117.05||2156
1608801810000|2020-12-24 09:23:30|||||||||3219
1608801830000|2020-12-24 09:23:50|117.1|116.95|117.05|116.9|117.3|117.15|117|116.85|22791
1608801840000|2020-12-24 09:24:00|117|116.95|116.85|116.65|117|116.95|116.85|116.6|5949
1608801850000|2020-12-24 09:24:10|116.8|116.6|116.8|116.6|116.8|116.65|116.7|116.6|2980
1608801860000|2020-12-24 09:24:20|116.7|116.65|116.85|116.7|116.85|116.7|116.7|116.6|10208
1608801870000|2020-12-24 09:24:30|||||||||2970
1608801880000|2020-12-24 09:24:40|||||||||4631
1608801900000|2020-12-24 09:25:00|||||||||844
1608801910000|2020-12-24 09:25:10||116.75||116.75||116.75||116.75|13875
1608801920000|2020-12-24 09:25:20|116.9||116.95||117||116.9||1000
1608801930000|2020-12-24 09:25:30|117|116.8|117.15|116.95|117.15|116.95|116.95|116.8|17
1608801940000|2020-12-24 09:25:40|117.2|117|117.15|116.95|117.2|117|117.15|116.95|0
1608801950000|2020-12-24 09:25:50|117.2|117|117.2|117|117.2|117|117.2|117|1392
1608801960000|2020-12-24 09:26:00|117.25|117.05|117.3|117.1|117.35|117.1|117.25|117.05|3422
1608801970000|2020-12-24 09:26:10|||||||||1333
1608801980000|2020-12-24 09:26:20|117.35||117.35||117.35||117.35||1791
1608801990000|2020-12-24 09:26:30|117.4|117.15|117.35|117.15|117.4|117.2|117.35|117.15|120
1608802000000|2020-12-24 09:26:40||117.1||117.1||117.1||117.1|2124
1608802010000|2020-12-24 09:26:50|117.4|117.15|117.4|117.2|117.4|117.2|117.4|117.15|0
1608802020000|2020-12-24 09:27:00|117.45||117.45||117.45||117.4||1081
1608802030000|2020-12-24 09:27:10|||||||||413
1608802040000|2020-12-24 09:27:20||117.25||117.3||117.3||117.25|1
1608802050000|2020-12-24 09:27:30|||||||||2111
1608802060000|2020-12-24 09:27:40|117.5|117.35|117.6|117.4|117.6|117.55|117.5|117.35|11818
1608802070000|2020-12-24 09:27:50|117.65|117.45|117.75|117.5|117.8|117.65|117.65|117.45|67705
1608802080000|2020-12-24 09:28:00|117.7|117.6|117.85|117.65|117.9|117.75|117.7|117.6|38878
1608802090000|2020-12-24 09:28:10|117.8|117.6|117.75|117.55|117.8|117.6|117.75|117.5|7167
1608802140000|2020-12-24 09:29:00|117.7|117.5|117.65|117.5|117.7|117.5|117.65|117.45|11717
1608802150000|2020-12-24 09:29:10|||||||||36087
1608802160000|2020-12-24 09:29:20|117.7|117.55|117.85|117.6|117.85|117.65|117.7|117.5|36298
1608802170000|2020-12-24 09:29:30|||||||||10000
1608802180000|2020-12-24 09:29:40|||||||||3394
1608802200000|2020-12-24 09:30:00|117.8|117.55|117.7|117.55|117.8|117.55|117.7|117.55|13031
1608802210000|2020-12-24 09:30:10|117.65|117.5|117.6|117.45|117.65|117.5|117.6|117.45|7556
1608802220000|2020-12-24 09:30:20|117.65|117.5|117.65|117.45|117.8|117.6|117.65|117.45|8536
1608802230000|2020-12-24 09:30:30|117.6||117.6||117.6||117.6||3429
1608802240000|2020-12-24 09:30:40|117.55|117.4|117.55|117.4|117.55|117.5|117.45|117.4|45180
1608802250000|2020-12-24 09:30:50|||||||||838
1608802260000|2020-12-24 09:31:00|117.5|117.35|117.45|117.2|117.5|117.35|117.45|117.2|2130
1608802270000|2020-12-24 09:31:10|||||||||4740
1608802280000|2020-12-24 09:31:20|117.4|117.25|117.45|117.25|117.45|117.25|117.35|117.25|1081
1608802290000|2020-12-24 09:31:30|||||||||839
1608802300000|2020-12-24 09:31:40|||||||||10084
1608802310000|2020-12-24 09:31:50|117.5|117.3|117.55|117.35|117.55|117.35|117.5|117.3|8467
1608802320000|2020-12-24 09:32:00|||||||||841
1608802330000|2020-12-24 09:32:10|||||||||84
1608802340000|2020-12-24 09:32:20|117.6|117.4|117.65|117.45|117.7|117.55|117.6|117.4|12510
1608802350000|2020-12-24 09:32:30|||||||||121
1608802360000|2020-12-24 09:32:40|117.7|117.5|117.75|117.55|117.75|117.55|117.7|117.5|4483
1608802370000|2020-12-24 09:32:50|||||||||2179
1608802380000|2020-12-24 09:33:00|117.7|117.5|117.5|117.25|117.7|117.5|117.5|117.25|2899
1608802390000|2020-12-24 09:33:10|||||||||1084
1608802400000|2020-12-24 09:33:20|117.55|117.3|117.65|117.45|117.65|117.45|117.55|117.3|24145
1608802410000|2020-12-24 09:33:30|117.7|117.55|117.8|117.6|117.8|117.6|117.7|117.55|1562
1608802420000|2020-12-24 09:33:40|||||||||1830
1608802430000|2020-12-24 09:33:50|||||||||1684
1608802440000|2020-12-24 09:34:00|||||||||4200
1608802450000|2020-12-24 09:34:10|||||||||8488
1608802470000|2020-12-24 09:34:30|||||||||2858
1608802490000|2020-12-24 09:34:50|||||||||2231
1608802500000|2020-12-24 09:35:00|||||||||4362
1608802510000|2020-12-24 09:35:10|117.75|117.55|117.7|117.55|117.75|117.55|117.7|117.55|2774
1608802520000|2020-12-24 09:35:20|117.65|117.5|117.7|117.5|117.7|117.5|117.65|117.45|2106
1608802540000|2020-12-24 09:35:40|||||||||3661
1608802550000|2020-12-24 09:35:50||117.55||117.55||117.55||117.55|948
1608802560000|2020-12-24 09:36:00|117.75|117.75|117.75|117.55|117.8|117.75|117.75|117.55|43529
1608802570000|2020-12-24 09:36:10|||||||||19636
1608802580000|2020-12-24 09:36:20||117.6||117.6||117.6||117.6|32022
1608802590000|2020-12-24 09:36:30|||||||||1250
1608802600000|2020-12-24 09:36:40|||||||||502
1608802610000|2020-12-24 09:36:50|117.7|117.55|117.7|117.55|117.7|117.55|117.7|117.5|11065
1608802620000|2020-12-24 09:37:00|117.65|117.5|117.45|117.25|117.65|117.5|117.45|117.25|2709
1608802640000|2020-12-24 09:37:20|||||||||1412
1608802650000|2020-12-24 09:37:30|||||||||4256
1608802690000|2020-12-24 09:38:10|||||||||16940
1608802700000|2020-12-24 09:38:20|117.5|117.3|117.8|117.6|117.8|117.6|117.5|117.3|15431
1608802710000|2020-12-24 09:38:30|117.75|117.55|117.65|117.45|117.75|117.55|117.65|117.45|4491
1608802720000|2020-12-24 09:38:40|||||||||627
1608802730000|2020-12-24 09:38:50|||||||||253
1608802740000|2020-12-24 09:39:00|117.6|117.4|117.55|117.35|117.6|117.4|117.5|117.35|31878
1608802770000|2020-12-24 09:39:30|117.5|117.3|117.45|117.25|117.5|117.3|117.45|117.25|12576
1608802780000|2020-12-24 09:39:40|117.5|117.3|117.75|117.55|117.75|117.55|117.5|117.3|1414
1608802790000|2020-12-24 09:39:50|||||||||34769
1608802800000|2020-12-24 09:40:00|117.8|117.6|117.9|117.7|117.9|117.7|117.8|117.6|616
1608802810000|2020-12-24 09:40:10|117.85|117.65|117.85|117.65|117.85|117.65|117.85|117.65|0
1608802820000|2020-12-24 09:40:20|117.8|117.6|117.6|117.45|117.8|117.6|117.6|117.45|2831
1608802830000|2020-12-24 09:40:30|117.65|117.5|117.65|117.5|117.7|117.55|117.65|117.5|6639
1608802840000|2020-12-24 09:40:40|||||||||3500
1608802860000|2020-12-24 09:41:00|117.6|117.45|117.5|117.35|117.6|117.5|117.5|117.3|11670
1608802870000|2020-12-24 09:41:10|117.45|117.3|117.5|117.3|117.55|117.35|117.25|117.15|37892
1608802890000|2020-12-24 09:41:30|117.55|117.35|117.7|117.5|117.75|117.55|117.55|117.35|11228
1608802900000|2020-12-24 09:41:40|117.75||117.75||117.75||117.75||3877
1608802910000|2020-12-24 09:41:50|||||||||7600
1608802920000|2020-12-24 09:42:00|117.7|117.45|117.85|117.6|117.85|117.6|117.65|117.4|32539
1608802950000|2020-12-24 09:42:30||117.65||117.6||117.65||117.6|2557
1608802970000|2020-12-24 09:42:50|117.8|117.55|117.8|117.6|117.8|117.6|117.75|117.55|2035
1608802980000|2020-12-24 09:43:00|||||||||10
1608802990000|2020-12-24 09:43:10||117.75||117.6||117.75||117.6|50
1608803000000|2020-12-24 09:43:20|||||||||1683
1608803020000|2020-12-24 09:43:40|||||||||954
1608803030000|2020-12-24 09:43:50|||||||||2546
1608803040000|2020-12-24 09:44:00|||||||||3294
1608803070000|2020-12-24 09:44:30|117.75|117.55|117.75|117.6|117.75|117.6|117.7|117.5|19972
1608803090000|2020-12-24 09:44:50|||||||||840
1608803100000|2020-12-24 09:45:00|||||||||6119
1608803110000|2020-12-24 09:45:10|||||||||6931
1608803130000|2020-12-24 09:45:30|||||||||1349
1608803140000|2020-12-24 09:45:40|117.8|117.65|117.8|117.6|117.8|117.65|117.75|117.6|2741
1608803150000|2020-12-24 09:45:50|117.75|117.55|117.75|117.6|117.75|117.6|117.7|117.55|0
1608803160000|2020-12-24 09:46:00|117.8|117.65|117.9|117.75|117.9|117.75|117.8|117.65|14709
1608803170000|2020-12-24 09:46:10|117.85|117.7|117.85|117.65|117.9|117.8|117.85|117.65|1825
1608803180000|2020-12-24 09:46:20|||||||||2110
1608803190000|2020-12-24 09:46:30|117.9|117.7|117.9|117.75|117.9|117.75|117.9|117.7|242
1608803210000|2020-12-24 09:46:50|117.95|117.8|118.05|117.85|118.1|117.95|117.95|117.8|9403
1608803220000|2020-12-24 09:47:00|118|117.8|117.8|117.7|118|117.8|117.8|117.7|5255
1608803230000|2020-12-24 09:47:10|||||||||7171
1608803240000|2020-12-24 09:47:20|||||||||203
1608803250000|2020-12-24 09:47:30|||||||||1250
1608803260000|2020-12-24 09:47:40|||||||||1051
1608803290000|2020-12-24 09:48:10|||||||||2127
1608803300000|2020-12-24 09:48:20|||||||||3698
1608803320000|2020-12-24 09:48:40|||||||||1269
1608803330000|2020-12-24 09:48:50|||||||||2527
1608803340000|2020-12-24 09:49:00|||||||||2527
1608803360000|2020-12-24 09:49:20|||||||||539
1608803400000|2020-12-24 09:50:00|117.85|117.75|117.8|117.7|117.9|117.75|117.8|117.7|25172
1608803410000|2020-12-24 09:50:10|||||||||1021
1608803420000|2020-12-24 09:50:20|117.85|117.75|117.95|117.8|117.95|117.8|117.85|117.75|4185
1608803430000|2020-12-24 09:50:30||117.75||117.8||117.8||117.75|0
1608803440000|2020-12-24 09:50:40|||||||||625
1608803460000|2020-12-24 09:51:00|||||||||3367
1608803470000|2020-12-24 09:51:10|118|117.85|117.95|117.85|118.05|117.95|117.95|117.8|24473
1608803480000|2020-12-24 09:51:20|||||||||12639
1608803490000|2020-12-24 09:51:30|||||||||4207
1608803510000|2020-12-24 09:51:50|||||||||3078
1608803530000|2020-12-24 09:52:10|117.9|117.8|117.65|117.5|117.9|117.8|117.65|117.5|11277
1608803550000|2020-12-24 09:52:30|||||||||20694
1608803570000|2020-12-24 09:52:50|||||||||1223
1608803580000|2020-12-24 09:53:00|||||||||6689
1608803590000|2020-12-24 09:53:10|117.6|117.55|117.7|117.55|117.75|117.6|117.6|117.5|24637
1608803600000|2020-12-24 09:53:20|117.65|117.5|117.65|117.5|117.65|117.5|117.6|117.45|9889
1608803610000|2020-12-24 09:53:30|||||||||837
1608803620000|2020-12-24 09:53:40|117.7|117.55|117.7|117.55|117.75|117.55|117.7|117.55|34
1608803630000|2020-12-24 09:53:50|||||||||4639
1608803640000|2020-12-24 09:54:00|117.75|117.6|117.85|117.65|117.85|117.65|117.75|117.6|3166
1608803650000|2020-12-24 09:54:10|117.8|117.8|117.85|117.7|117.9|117.8|117.8|117.65|1917
1608803670000|2020-12-24 09:54:30|117.9|117.75|117.95|117.8|117.95|117.8|117.9|117.75|1
1608803680000|2020-12-24 09:54:40|||||||||1260
1608803700000|2020-12-24 09:55:00|117.9|117.75|117.85|117.65|117.9|117.75|117.8|117.65|10727
1608803710000|2020-12-24 09:55:10|||||||||4000
1608803720000|2020-12-24 09:55:20|||||||||417
1608803730000|2020-12-24 09:55:30|117.8||117.8||117.8||117.8||5232
1608803750000|2020-12-24 09:55:50|117.85|117.7|117.9|117.75|117.9|117.75|117.85|117.7|4194
1608803760000|2020-12-24 09:56:00|117.85|117.7|117.85|117.7|117.85|117.7|117.85|117.7|1000
1608803770000|2020-12-24 09:56:10|||||||||16269
1608803780000|2020-12-24 09:56:20|117.9|117.75|117.95|117.85|117.95|117.85|117.9|117.75|900
1608803810000|2020-12-24 09:56:50|118|117.9|118.1|117.95|118.1|118|118|117.85|62972
1608803820000|2020-12-24 09:57:00|118.15|118|118.2|118.05|118.2|118.05|118.15|118|25543
1608803830000|2020-12-24 09:57:10|118.15|118|117.95|117.75|118.15|118|117.95|117.75|21638
1608803840000|2020-12-24 09:57:20|||||||||848
1608803850000|2020-12-24 09:57:30|117.9|117.7|117.8|117.7|117.9|117.75|117.8|117.7|7737
1608803860000|2020-12-24 09:57:40|||||||||67
1608803870000|2020-12-24 09:57:50|117.75|117.65|117.75|117.55|117.75|117.65|117.75|117.55|56
1608803880000|2020-12-24 09:58:00|117.65||117.65||117.65||117.65||17663
1608803890000|2020-12-24 09:58:10|117.6||117.6||117.6||117.6||1005
1608803900000|2020-12-24 09:58:20|117.55|117.5|117.5|117.4|117.6|117.55|117.45|117.35|32517
1608803910000|2020-12-24 09:58:30|117.45||117.45||117.45||117.45||765
1608803920000|2020-12-24 09:58:40||117.35||117.3||117.35||117.3|7977
1608803930000|2020-12-24 09:58:50||117.25||117.3||117.3||117.25|24
1608803940000|2020-12-24 09:59:00|117.5|117.35|117.6|117.4|117.65|117.55|117.5|117.35|19836
1608803960000|2020-12-24 09:59:20|117.65|117.45|117.65|117.55|117.65|117.55|117.65|117.45|320
1608803970000|2020-12-24 09:59:30|117.7|117.6|117.7|117.5|117.75|117.6|117.7|117.5|1262
1608803980000|2020-12-24 09:59:40|117.75|117.55|117.8|117.65|117.8|117.65|117.75|117.55|600
1608803990000|2020-12-24 09:59:50|117.75|117.6|117.75|117.6|117.75|117.6|117.75|117.6|500
1608804010000|2020-12-24 10:00:10|117.7|117.55|117.65|117.5|117.7|117.55|117.6|117.45|4389
1608804020000|2020-12-24 10:00:20|117.7|117.55|117.75|117.6|117.75|117.6|117.7|117.55|4373
1608804030000|2020-12-24 10:00:30|||||||||34666
1608804050000|2020-12-24 10:00:50|||||||||972
1608804080000|2020-12-24 10:01:20|||||||||1262
1608804090000|2020-12-24 10:01:30|||||||||1975
1608804100000|2020-12-24 10:01:40|||||||||222
1608804130000|2020-12-24 10:02:10|||||||||7554
1608804140000|2020-12-24 10:02:20|||||||||2973
1608804170000|2020-12-24 10:02:50|117.7|117.65|117.8|117.7|117.85|117.75|117.7|117.6|26322
1608804190000|2020-12-24 10:03:10|117.75|117.65|117.75|117.6|117.75|117.65|117.75|117.55|3724
1608804200000|2020-12-24 10:03:20|117.7|117.55|117.75|117.6|117.8|117.7|117.7|117.55|16215
1608804210000|2020-12-24 10:03:30|117.8|117.65|117.9|117.75|117.9|117.75|117.8|117.65|0
1608804220000|2020-12-24 10:03:40|117.95|117.8|117.9|117.8|118|117.9|117.9|117.75|5917
1608804230000|2020-12-24 10:03:50|118|117.85|118|117.9|118|117.9|118|117.85|1912
1608804240000|2020-12-24 10:04:00|117.95|117.85|117.65|117.5|117.95|117.85|117.65|117.5|24956
1608804250000|2020-12-24 10:04:10|117.6|117.45|117.5|117.3|117.6|117.5|117.5|117.3|27396
1608804260000|2020-12-24 10:04:20|||||||||462
1608804270000|2020-12-24 10:04:30|117.55|117.35|117.65|117.5|117.7|117.5|117.55|117.35|16938
1608804300000|2020-12-24 10:05:00|||||||||3391
1608804310000|2020-12-24 10:05:10|117.6|117.45|117.45|117.25|117.6|117.45|117.45|117.25|13971
1608804330000|2020-12-24 10:05:30|117.5|117.3|117.45|117.3|117.5|117.3|117.45|117.3|3
1608804350000|2020-12-24 10:05:50|117.5|117.35|117.7|117.55|117.75|117.6|117.5|117.35|7373
1608804370000|2020-12-24 10:06:10|117.75|117.6|117.7|117.55|117.75|117.6|117.7|117.55|51
1608804390000|2020-12-24 10:06:30|||||||||539
1608804400000|2020-12-24 10:06:40|||||||||1686
1608804410000|2020-12-24 10:06:50||117.5||117.5||117.5||117.5|83
1608804420000|2020-12-24 10:07:00|117.65|117.45|117.6|117.45|117.65|117.45|117.6|117.45|2
1608804460000|2020-12-24 10:07:40|||||||||5908
1608804470000|2020-12-24 10:07:50|||||||||467
1608804490000|2020-12-24 10:08:10||117.5||117.45||117.5||117.45|276
1608804500000|2020-12-24 10:08:20|||||||||10000
1608804510000|2020-12-24 10:08:30|117.55||117.55||117.55||117.55||5000
1608804530000|2020-12-24 10:08:50|117.6|117.5|117.7|117.55|117.7|117.55|117.6|117.5|13271
1608804540000|2020-12-24 10:09:00|||||||||8515
1608804550000|2020-12-24 10:09:10|||||||||167
1608804560000|2020-12-24 10:09:20|||||||||838
1608804580000|2020-12-24 10:09:40|||||||||17173
1608804590000|2020-12-24 10:09:50|||||||||201
1608804610000|2020-12-24 10:10:10|||||||||412
1608804620000|2020-12-24 10:10:20|117.75|117.6|117.8|117.65|117.8|117.65|117.75|117.6|4116
1608804630000|2020-12-24 10:10:30|||||||||1250
1608804660000|2020-12-24 10:11:00|||||||||839
1608804670000|2020-12-24 10:11:10|117.85|117.7|117.8|117.7|117.85|117.7|117.8|117.65|23481
1608804690000|2020-12-24 10:11:30|117.85||117.85||117.85||117.85||606
1608804700000|2020-12-24 10:11:40|||||||||13750
1608804710000|2020-12-24 10:11:50|||||||||20853
1608804730000|2020-12-24 10:12:10|||||||||1000
1608804740000|2020-12-24 10:12:20|||||||||3367
1608804770000|2020-12-24 10:12:50|||||||||11762
1608804800000|2020-12-24 10:13:20|||||||||834
1608804810000|2020-12-24 10:13:30|||||||||4887
1608804830000|2020-12-24 10:13:50|117.8|117.65|117.8|117.7|117.8|117.7|117.75|117.65|5029
1608804840000|2020-12-24 10:14:00|117.85|117.75|118|117.85|118|117.9|117.85|117.75|14361
1608804860000|2020-12-24 10:14:20|118.05|117.9|117.95|117.85|118.05|117.9|117.95|117.85|15414
1608804880000|2020-12-24 10:14:40|118|117.9|118|117.85|118|117.9|117.95|117.85|5601
1608804910000|2020-12-24 10:15:10|117.95|117.9|117.85|117.7|118|117.9|117.85|117.7|59200
1608804920000|2020-12-24 10:15:20||117.75||117.7||117.8||117.7|1326
1608804930000|2020-12-24 10:15:30|117.9|117.75|117.95|117.8|118|117.9|117.9|117.75|27937
1608804940000|2020-12-24 10:15:40|||||||||2288
1608804970000|2020-12-24 10:16:10|117.9|117.75|117.85|117.7|117.9|117.8|117.85|117.7|25472
1608805010000|2020-12-24 10:16:50|||||||||700
1608805030000|2020-12-24 10:17:10|||||||||216
1608805040000|2020-12-24 10:17:20|||||||||8440
1608805050000|2020-12-24 10:17:30|||||||||412
1608805060000|2020-12-24 10:17:40|||||||||1824
1608805090000|2020-12-24 10:18:10|||||||||1679
1608805130000|2020-12-24 10:18:50|||||||||4768
1608805160000|2020-12-24 10:19:20|||||||||84
1608805170000|2020-12-24 10:19:30|||||||||2385
1608805180000|2020-12-24 10:19:40|||||||||1289
1608805190000|2020-12-24 10:19:50|||||||||243
1608805200000|2020-12-24 10:20:00|||||||||3937
1608805210000|2020-12-24 10:20:10|||||||||8
1608805220000|2020-12-24 10:20:20|||||||||200
1608805230000|2020-12-24 10:20:30|||||||||215
1608805240000|2020-12-24 10:20:40|117.8|117.65|117.75|117.65|117.8|117.7|117.75|117.65|8768
1608805250000|2020-12-24 10:20:50|117.8|117.7|117.8|117.65|117.85|117.75|117.8|117.65|19146
1608805260000|2020-12-24 10:21:00|||||||||23201
1608805290000|2020-12-24 10:21:30|||||||||25175
1608805300000|2020-12-24 10:21:40||117.7||117.7||117.7||117.7|0
1608805310000|2020-12-24 10:21:50|117.75|117.65|117.75|117.65|117.75|117.65|117.75|117.65|1719
1608805320000|2020-12-24 10:22:00|117.7|117.6|117.75|117.65|117.75|117.65|117.7|117.6|1270
1608805330000|2020-12-24 10:22:10|117.7|117.6|117.7|117.6|117.7|117.65|117.7|117.6|9084
1608805340000|2020-12-24 10:22:20|||||||||6098
1608805350000|2020-12-24 10:22:30|||||||||10729
1608805360000|2020-12-24 10:22:40|||||||||10575
1608805370000|2020-12-24 10:22:50|117.65|117.55|117.6|117.5|117.65|117.55|117.6|117.5|2616
1608805380000|2020-12-24 10:23:00|117.55|117.45|117.55|117.45|117.55|117.5|117.55|117.45|2561
1608805420000|2020-12-24 10:23:40|117.6|117.5|117.6|117.5|117.6|117.5|117.6|117.5|5762
1608805430000|2020-12-24 10:23:50|||||||||22262
1608805460000|2020-12-24 10:24:20|||||||||10418
1608805470000|2020-12-24 10:24:30|117.65||117.65||117.65||117.65||1161
1608805490000|2020-12-24 10:24:50|117.7|117.55|117.65|117.55|117.7|117.55|117.65|117.55|355
1608805500000|2020-12-24 10:25:00||117.5||117.5||117.5||117.5|0
1608805510000|2020-12-24 10:25:10|117.6|117.45|117.45|117.3|117.6|117.45|117.25|117.2|15127
1608805520000|2020-12-24 10:25:20|||||||||331091
1608805530000|2020-12-24 10:25:30|||||||||11174
1608805540000|2020-12-24 10:25:40|||||||||20308
1608805550000|2020-12-24 10:25:50|117.4|117.35|117.4|117.25|117.4|117.35|117.4|117.25|1614
1608805560000|2020-12-24 10:26:00|117.3|117.2|117.25|117.15|117.3|117.2|117.25|117.15|4012
1608805570000|2020-12-24 10:26:10|117.15|117.1|116.95|116.85|117.15|117.1|116.95|116.85|44158
1608805580000|2020-12-24 10:26:20|117|116.8|117.1|116.95|117.1|116.95|117|116.8|13634
1608805590000|2020-12-24 10:26:30|117.05|116.9|117.05|116.95|117.1|116.95|117.05|116.9|15604
1608805600000|2020-12-24 10:26:40|||||||||6299
1608805610000|2020-12-24 10:26:50|117.1|117|117.25|117.05|117.25|117.05|117.1|117|2766
1608805640000|2020-12-24 10:27:20|||||||||2536
1608805650000|2020-12-24 10:27:30|117.3|117.1|117.3|117.15|117.35|117.15|117.3|117.1|10597
1608805660000|2020-12-24 10:27:40|||||||||838
1608805670000|2020-12-24 10:27:50|||||||||7495
1608805680000|2020-12-24 10:28:00|||||||||24158
1608805720000|2020-12-24 10:28:40|||||||||1800
1608805730000|2020-12-24 10:28:50||117.1||117.1||117.1||117.1|1492
1608805740000|2020-12-24 10:29:00|||||||||9333
1608805760000|2020-12-24 10:29:20|||||||||841
1608805770000|2020-12-24 10:29:30||117.15||117.15||117.15||117.15|917
1608805780000|2020-12-24 10:29:40|117.25|117.1|117.25|117.1|117.25|117.1|117.2|117.1|2000
1608805800000|2020-12-24 10:30:00|||||||||2559
1608805810000|2020-12-24 10:30:10|117.3|117.15|117.3|117.15|117.3|117.15|117.3|117.15|391
1608805820000|2020-12-24 10:30:20|117.35||117.35||117.35||117.35||4234
1608805830000|2020-12-24 10:30:30||117.2||117.2||117.2||117.2|0
1608805840000|2020-12-24 10:30:40|117.3|117.15|117.3|117.15|117.3|117.15|117.2|117.1|15252
1608805850000|2020-12-24 10:30:50||117.2||117.15||117.2||117.15|3776
1608805860000|2020-12-24 10:31:00|||||||||14200
1608805880000|2020-12-24 10:31:20|117.25|117.1|117.25|117.1|117.25|117.1|117.2|117.1|6644
1608805890000|2020-12-24 10:31:30|117.3|117.15|117.05|116.95|117.35|117.15|117.05|116.95|20773
1608805900000|2020-12-24 10:31:40||116.9||116.95||116.95||116.9|8
1608805910000|2020-12-24 10:31:50|||||||||27596
1608805920000|2020-12-24 10:32:00|117.1|117|117.15|117|117.25|117.1|117.1|117|19123
1608805930000|2020-12-24 10:32:10|117.1|116.95|117|116.85|117.1|116.95|117|116.85|4688
1608805940000|2020-12-24 10:32:20|116.95|116.8|117.05|116.85|117.05|116.85|116.9|116.8|4278
1608805950000|2020-12-24 10:32:30|||||||||18550
1608805960000|2020-12-24 10:32:40|117.1|116.9|117.2|117.05|117.2|117.05|117.1|116.9|294
1608805970000|2020-12-24 10:32:50||117||117||117||117|20610
1608805980000|2020-12-24 10:33:00|117.15|116.95|117.05|116.9|117.15|116.95|117.05|116.9|0
1608805990000|2020-12-24 10:33:10|117.1|116.95|117.1|116.95|117.2|117.05|117.1|116.95|1719
1608806000000|2020-12-24 10:33:20|||||||||850
1608806090000|2020-12-24 10:34:50||117||117||117||117|8022
1608806100000|2020-12-24 10:35:00|||||||||200
1608806120000|2020-12-24 10:35:20|||||||||3784
1608806130000|2020-12-24 10:35:30|||||||||207
1608806140000|2020-12-24 10:35:40|||||||||12800
1608806150000|2020-12-24 10:35:50|||||||||843
1608806160000|2020-12-24 10:36:00|||||||||2539
1608806190000|2020-12-24 10:36:30|||||||||1009
1608806200000|2020-12-24 10:36:40|||||||||2415
1608806210000|2020-12-24 10:36:50|||||||||6070
1608806220000|2020-12-24 10:37:00|117.15|117.05|117.1|117|117.15|117.05|117.1|117|9687
1608806230000|2020-12-24 10:37:10|117.15|117.05|117.3|117.15|117.3|117.2|117.15|117.05|15406
1608806240000|2020-12-24 10:37:20|||||||||101
1608806260000|2020-12-24 10:37:40|117.25|117.1|117|116.9|117.25|117.1|117|116.9|4251
1608806280000|2020-12-24 10:38:00|||||||||874
1608806300000|2020-12-24 10:38:20|||||||||3391
1608806320000|2020-12-24 10:38:40|||||||||89303
1608806330000|2020-12-24 10:38:50|||||||||7250
1608806370000|2020-12-24 10:39:30|116.95|116.85|117.05|116.95|117.05|116.95|116.95|116.85|61853
1608806380000|2020-12-24 10:39:40|||||||||1690
1608806400000|2020-12-24 10:40:00|||||||||100
1608806410000|2020-12-24 10:40:10|||||||||2871
1608806420000|2020-12-24 10:40:20|||||||||62
1608806440000|2020-12-24 10:40:40|117|116.9|117|116.9|117|116.9|117|116.9|3096
1608806450000|2020-12-24 10:40:50|||||||||1500
1608806460000|2020-12-24 10:41:00|||||||||1692
1608806470000|2020-12-24 10:41:10|116.95|116.85|116.8|116.75|116.95|116.85|116.8|116.7|7349
1608806480000|2020-12-24 10:41:20|||||||||2769
1608806500000|2020-12-24 10:41:40|||||||||841
1608806510000|2020-12-24 10:41:50|||||||||300
1608806520000|2020-12-24 10:42:00|||||||||10000
1608806530000|2020-12-24 10:42:10|||||||||276
1608806540000|2020-12-24 10:42:20|||||||||8032
1608806560000|2020-12-24 10:42:40|116.85||116.8||116.85||116.8||2484
1608806590000|2020-12-24 10:43:10|116.75|116.7|116.75|116.65|116.75|116.7|116.75|116.65|5481
1608806610000|2020-12-24 10:43:30|||||||||32
1608806630000|2020-12-24 10:43:50|||||||||1338
1608806640000|2020-12-24 10:44:00|||||||||1271
1608806680000|2020-12-24 10:44:40|||||||||9128
1608806690000|2020-12-24 10:44:50|||||||||1656
1608806700000|2020-12-24 10:45:00|116.8|116.6|116.85|116.75|117.05|116.95|116.8|116.6|80807
1608806710000|2020-12-24 10:45:10|||||||||1702
1608806730000|2020-12-24 10:45:30|116.9|116.8|116.9|116.8|116.95|116.9|116.9|116.8|37247
1608806740000|2020-12-24 10:45:40|116.95||116.95||116.95||116.95||25000
1608806750000|2020-12-24 10:45:50|117|116.85|116.95|116.9|117|116.9|116.95|116.85|2930
1608806770000|2020-12-24 10:46:10|||||||||2575
1608806780000|2020-12-24 10:46:20|117|116.95|117.05|116.9|117.1|117|117|116.9|17504
1608806800000|2020-12-24 10:46:40|117.1|117|117.05|116.9|117.1|117|117.05|116.9|9623
1608806810000|2020-12-24 10:46:50|||||||||1818
1608806830000|2020-12-24 10:47:10|117||117||117||117||183
1608806840000|2020-12-24 10:47:20|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|4874
1608806860000|2020-12-24 10:47:40|116.9|116.9|117|116.9|117|116.9|116.9|116.85|2891
1608806880000|2020-12-24 10:48:00|||||||||4242
1608806890000|2020-12-24 10:48:10||116.85||116.9||116.9||116.85|1266
1608806900000|2020-12-24 10:48:20|116.9|116.85|116.85|116.75|116.9|116.85|116.85|116.7|3037
1608806910000|2020-12-24 10:48:30|||||||||12310
1608806920000|2020-12-24 10:48:40|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|47448
1608806930000|2020-12-24 10:48:50|117|116.9|117.1|116.95|117.1|116.95|117|116.9|6454
1608806940000|2020-12-24 10:49:00|117.15|117|117.15|117.05|117.15|117.05|117.15|117|1898
1608806950000|2020-12-24 10:49:10|117.2||117.2||117.2||117.2||0
1608806970000|2020-12-24 10:49:30|117.25|117.1|117.2|117.05|117.25|117.1|117.2|117|2903
1608806980000|2020-12-24 10:49:40|||||||||213
1608807010000|2020-12-24 10:50:10|||||||||773
1608807030000|2020-12-24 10:50:30|117.15|117|117.1|116.95|117.15|117|117.05|116.9|580
1608807050000|2020-12-24 10:50:50|||||||||5000
1608807070000|2020-12-24 10:51:10|117.05|117|117.05|116.95|117.05|117|117.05|116.9|5052
1608807090000|2020-12-24 10:51:30|117|116.9|117|116.9|117|116.9|116.95|116.8|2477
1608807100000|2020-12-24 10:51:40|||||||||476
1608807130000|2020-12-24 10:52:10|||||||||840
1608807140000|2020-12-24 10:52:20|||||||||1000
1608807160000|2020-12-24 10:52:40|||||||||1844
1608807170000|2020-12-24 10:52:50|116.95|116.8|116.9|116.8|116.95|116.8|116.9|116.8|13691
1608807180000|2020-12-24 10:53:00|116.95|116.85|117.05|116.95|117.05|116.95|116.95|116.8|12853
1608807190000|2020-12-24 10:53:10|117|116.9|116.9|116.8|117|116.9|116.9|116.75|3208
1608807200000|2020-12-24 10:53:20|116.95|116.95|116.95|116.8|117|116.95|116.95|116.8|25966
1608807220000|2020-12-24 10:53:40|||||||||50
1608807230000|2020-12-24 10:53:50|||||||||4498
1608807240000|2020-12-24 10:54:00|||||||||911
1608807260000|2020-12-24 10:54:20|116.9||116.9||116.9||116.9||4964
1608807270000|2020-12-24 10:54:30|116.85|116.75|116.85|116.75|116.85|116.75|116.85|116.75|0
1608807290000|2020-12-24 10:54:50||116.7||116.75||116.75||116.7|1348
1608807300000|2020-12-24 10:55:00|116.9|116.8|116.95|116.85|116.95|116.85|116.9|116.8|2200
1608807310000|2020-12-24 10:55:10|116.9|116.8|116.9|116.75|116.9|116.8|116.9|116.75|3300
1608807330000|2020-12-24 10:55:30|||||||||1000
1608807340000|2020-12-24 10:55:40|116.85|116.7|116.8|116.65|116.9|116.75|116.8|116.65|3012
1608807350000|2020-12-24 10:55:50|116.75|116.6|116.6|116.5|116.75|116.6|116.6|116.5|2000
1608807370000|2020-12-24 10:56:10|||||||||18165
1608807380000|2020-12-24 10:56:20|||||||||1702
1608807390000|2020-12-24 10:56:30|||||||||3000
1608807400000|2020-12-24 10:56:40|||||||||428
1608807410000|2020-12-24 10:56:50|116.55|116.45|116.3|116.25|116.55|116.45|116.3|116.2|45844
1608807420000|2020-12-24 10:57:00|116.25|116.2|116.3|116.2|116.3|116.2|116.25|116.15|4798
1608807430000|2020-12-24 10:57:10|116.35|116.25|116.4|116.25|116.4|116.25|116.35|116.25|10185
1608807440000|2020-12-24 10:57:20|116.45|116.3|116.5|116.35|116.5|116.35|116.45|116.3|2841
1608807450000|2020-12-24 10:57:30||116.4||116.4||116.4||116.4|1866
1608807460000|2020-12-24 10:57:40|||||||||1870
1608807480000|2020-12-24 10:58:00|116.45|116.35|116.25|116.15|116.45|116.35|116.25|116.15|18363
1608807490000|2020-12-24 10:58:10|||||||||2137
1608807500000|2020-12-24 10:58:20|||||||||31
1608807510000|2020-12-24 10:58:30|116.2|116.1|116.2|116.05|116.3|116.1|116.2|116.05|24913
1608807520000|2020-12-24 10:58:40|||||||||1000
1608807530000|2020-12-24 10:58:50|116.25|116.1|116.3|116.2|116.3|116.2|116.2|116.1|2110
1608807560000|2020-12-24 10:59:20|116.35|116.25|116.45|116.25|116.45|116.25|116.35|116.25|8300
1608807570000|2020-12-24 10:59:30||116.3||116.35||116.35||116.3|1087
1608807580000|2020-12-24 10:59:40|116.5||116.5||116.5||116.5||0
1608807590000|2020-12-24 10:59:50|||||||||75567
1608807600000|2020-12-24 11:00:00|||||||||13030
1608807640000|2020-12-24 11:00:40|||||||||1958
1608807660000|2020-12-24 11:01:00|||||||||1272
1608807670000|2020-12-24 11:01:10|116.45|116.3|116.4|116.3|116.45|116.35|116.35|116.2|14214
1608807690000|2020-12-24 11:01:30|||||||||15
1608807700000|2020-12-24 11:01:40|116.45||116.45||116.45||116.45||6270
1608807720000|2020-12-24 11:02:00|116.5|116.4|116.5|116.4|116.5|116.4|116.5|116.4|324
1608807730000|2020-12-24 11:02:10|||||||||849
1608807740000|2020-12-24 11:02:20|116.55|116.45|116.8|116.65|116.8|116.65|116.55|116.45|14029
1608807750000|2020-12-24 11:02:30|||||||||1085
1608807770000|2020-12-24 11:02:50|116.75|116.6|116.7|116.55|116.75|116.6|116.6|116.45|12714
1608807780000|2020-12-24 11:03:00|116.75|116.6|116.8|116.65|116.8|116.65|116.75|116.6|3250
1608807790000|2020-12-24 11:03:10|||||||||391
1608807800000|2020-12-24 11:03:20|||||||||841
1608807820000|2020-12-24 11:03:40|||||||||8819
1608807830000|2020-12-24 11:03:50|||||||||8890
1608807840000|2020-12-24 11:04:00|116.85|116.7|117|116.85|117.05|116.95|116.85|116.7|16638
1608807850000|2020-12-24 11:04:10|||||||||1715
1608807870000|2020-12-24 11:04:30|||||||||12745
1608807880000|2020-12-24 11:04:40|117.05||117.05||117.05||117.05||7241
1608807890000|2020-12-24 11:04:50|117||117||117||117||392
1608807920000|2020-12-24 11:05:20|117.05|116.9|117.1|116.95|117.1|116.95|117.05|116.9|4770
1608807930000|2020-12-24 11:05:30|117.15||117.15||117.15||117.15||157
1608807940000|2020-12-24 11:05:40|117.1||117.15||117.15||117.1||755
1608807970000|2020-12-24 11:06:10|117.1||117.15||117.15||117.1||43
1608807980000|2020-12-24 11:06:20|||||||||1627
1608807990000|2020-12-24 11:06:30|117.1|116.9|116.9|116.75|117.1|116.9|116.8|116.7|25374
1608808000000|2020-12-24 11:06:40|||||||||6000
1608808010000|2020-12-24 11:06:50|116.95|116.8|117.05|116.95|117.05|116.95|116.9|116.8|8455
1608808030000|2020-12-24 11:07:10|||||||||6492
1608808050000|2020-12-24 11:07:30|||||||||17180
1608808060000|2020-12-24 11:07:40|117.1|117|117.2|117.05|117.2|117.1|117.1|117|12772
1608808070000|2020-12-24 11:07:50|||||||||160
1608808080000|2020-12-24 11:08:00|117.15|117|116.75|116.65|117.15|117|116.75|116.6|26313
1608808090000|2020-12-24 11:08:10|116.7|116.55|116.7|116.55|116.7|116.55|116.7|116.55|7020
1608808110000|2020-12-24 11:08:30|||||||||645
1608808120000|2020-12-24 11:08:40|||||||||660
1608808130000|2020-12-24 11:08:50|||||||||1000
1608808140000|2020-12-24 11:09:00|||||||||8521
1608808150000|2020-12-24 11:09:10|116.75|116.6|116.95|116.75|116.95|116.75|116.75|116.6|14830
1608808160000|2020-12-24 11:09:20||116.8||116.75||116.85||116.75|1695
1608808190000|2020-12-24 11:09:50|117|116.8|117.05|116.85|117.05|116.85|116.95|116.8|4304
1608808200000|2020-12-24 11:10:00|117|116.9|116.85|116.75|117|117|116.85|116.75|2972
1608808220000|2020-12-24 11:10:20|||||||||1807
1608808230000|2020-12-24 11:10:30|||||||||1267
1608808240000|2020-12-24 11:10:40|116.8|116.7|116.7|116.55|116.8|116.7|116.7|116.55|1136
1608808250000|2020-12-24 11:10:50|||||||||2118
1608808260000|2020-12-24 11:11:00|||||||||1126
1608808290000|2020-12-24 11:11:30|||||||||826
1608808310000|2020-12-24 11:11:50|||||||||1927
1608808370000|2020-12-24 11:12:50|||||||||3090
1608808390000|2020-12-24 11:13:10|||||||||3514
1608808400000|2020-12-24 11:13:20|||||||||750
1608808410000|2020-12-24 11:13:30|||||||||4284
1608808430000|2020-12-24 11:13:50|||||||||924
1608808440000|2020-12-24 11:14:00|||||||||5154
1608808450000|2020-12-24 11:14:10|||||||||14095
1608808480000|2020-12-24 11:14:40|||||||||854
1608808510000|2020-12-24 11:15:10|116.65|116.5|116.6|116.5|116.65|116.5|116.6|116.5|7630
1608808530000|2020-12-24 11:15:30|||||||||4262
1608808550000|2020-12-24 11:15:50|||||||||557
1608808560000|2020-12-24 11:16:00|116.65|116.55|116.75|116.65|116.75|116.7|116.65|116.55|46752
1608808570000|2020-12-24 11:16:10|116.7|116.6|116.65|116.55|116.7|116.6|116.65|116.5|2020
1608808590000|2020-12-24 11:16:30|||||||||353
1608808600000|2020-12-24 11:16:40|116.7||116.7||116.7||116.7||2063
1608808610000|2020-12-24 11:16:50|||||||||494
1608808630000|2020-12-24 11:17:10|||||||||4167
1608808650000|2020-12-24 11:17:30|116.75|116.6|116.75|116.65|116.75|116.65|116.75|116.6|5536
1608808680000|2020-12-24 11:18:00|116.8|116.7|116.9|116.75|116.9|116.8|116.8|116.7|4333
1608808700000|2020-12-24 11:18:20|116.95|116.8|117|116.85|117|116.85|116.95|116.8|17849
1608808710000|2020-12-24 11:18:30|117.05|116.9|117|116.9|117.05|117|117|116.9|18142
1608808720000|2020-12-24 11:18:40|116.95|116.85|116.9|116.75|116.95|116.85|116.9|116.75|907
1608808750000|2020-12-24 11:19:10|116.85|116.7|116.8|116.65|116.85|116.7|116.8|116.65|8671
1608808760000|2020-12-24 11:19:20|116.85|116.7|116.85|116.75|116.85|116.75|116.85|116.7|97
1608808780000|2020-12-24 11:19:40|116.8|116.7|116.8|116.65|116.8|116.7|116.8|116.65|48
1608808790000|2020-12-24 11:19:50|||||||||281
1608808800000|2020-12-24 11:20:00|||||||||586
1608808810000|2020-12-24 11:20:10|||||||||1657
1608808830000|2020-12-24 11:20:30|116.85|116.7|116.85|116.75|116.85|116.75|116.85|116.7|4923
1608808840000|2020-12-24 11:20:40|116.9||116.9||116.9||116.9||500
1608808860000|2020-12-24 11:21:00|||||||||160
1608808910000|2020-12-24 11:21:50|||||||||1000
1608808920000|2020-12-24 11:22:00|||||||||5000
1608808940000|2020-12-24 11:22:20|116.95|116.8|117|116.9|117.05|116.9|116.95|116.8|7232
1608808950000|2020-12-24 11:22:30|||||||||1709
1608808970000|2020-12-24 11:22:50|||||||||1401
1608808980000|2020-12-24 11:23:00|||||||||700
1608809000000|2020-12-24 11:23:20||116.95||116.9||116.95||116.9|21614
1608809020000|2020-12-24 11:23:40|||||||||10
1608809030000|2020-12-24 11:23:50|||||||||6839
1608809040000|2020-12-24 11:24:00|||||||||6820
1608809050000|2020-12-24 11:24:10|||||||||4273
1608809080000|2020-12-24 11:24:40|117.05|116.95|117.05|116.9|117.1|116.95|117|116.9|26327
1608809090000|2020-12-24 11:24:50|117.1|116.95|117|116.9|117.15|117.05|117|116.85|11605
1608809100000|2020-12-24 11:25:00|116.95|116.85|117|116.85|117|116.85|116.95|116.8|2000
1608809110000|2020-12-24 11:25:10|116.95|116.8|116.95|116.8|116.95|116.8|116.95|116.75|6167
1608809120000|2020-12-24 11:25:20|116.9|116.75|116.85|116.7|116.9|116.75|116.85|116.65|80
1608809130000|2020-12-24 11:25:30|116.8|116.65|116.75|116.65|116.8|116.65|116.75|116.65|1641
1608809140000|2020-12-24 11:25:40|116.7|116.6|116.7|116.6|116.7|116.6|116.7|116.6|2205
1608809150000|2020-12-24 11:25:50||116.55||116.55||116.55||116.55|0
1608809160000|2020-12-24 11:26:00|||||||||1771
1608809170000|2020-12-24 11:26:10|||||||||3000
1608809180000|2020-12-24 11:26:20|||||||||1700
1608809190000|2020-12-24 11:26:30|||||||||5708
1608809200000|2020-12-24 11:26:40|||||||||209
1608809210000|2020-12-24 11:26:50|||||||||1234
1608809260000|2020-12-24 11:27:40|||||||||10057
1608809280000|2020-12-24 11:28:00|116.75|116.6|116.8|116.7|116.8|116.7|116.75|116.6|29721
1608809290000|2020-12-24 11:28:10||116.75||116.75||116.75||116.75|42
1608809300000|2020-12-24 11:28:20|116.85||116.85||116.9||116.85||1342
1608809310000|2020-12-24 11:28:30|||||||||7444
1608809330000|2020-12-24 11:28:50|||||||||1955
1608809340000|2020-12-24 11:29:00|116.9|116.8|117.05|116.9|117.15|117|116.9|116.8|25061
1608809350000|2020-12-24 11:29:10|117|116.85|116.95|116.8|117|116.85|116.9|116.8|5401
1608809370000|2020-12-24 11:29:30|||||||||5938
1608809380000|2020-12-24 11:29:40|||||||||8405
1608809390000|2020-12-24 11:29:50|||||||||1700
1608809400000|2020-12-24 11:30:00|||||||||290
1608809440000|2020-12-24 11:30:40|||||||||863
1608809450000|2020-12-24 11:30:50|||||||||85
1608809470000|2020-12-24 11:31:10|117|116.9|116.95|116.8|117|116.9|116.95|116.8|26773
1608809480000|2020-12-24 11:31:20|116.9|116.75|116.9|116.75|116.9|116.75|116.75|116.7|60227
1608809500000|2020-12-24 11:31:40|116.85|116.7|116.8|116.65|116.85|116.7|116.75|116.65|10
1608809510000|2020-12-24 11:31:50|||||||||2257
1608809520000|2020-12-24 11:32:00|116.85|116.7|116.9|116.75|116.9|116.75|116.85|116.7|13920
1608809530000|2020-12-24 11:32:10|||||||||17294
1608809540000|2020-12-24 11:32:20|||||||||500
1608809550000|2020-12-24 11:32:30|116.85|116.7|116.65|116.6|116.85|116.7|116.65|116.5|18329
1608809560000|2020-12-24 11:32:40|||||||||12607
1608809570000|2020-12-24 11:32:50|||||||||842
1608809580000|2020-12-24 11:33:00|116.6|116.55|116.5|116.4|116.6|116.55|116.5|116.4|21811
1608809600000|2020-12-24 11:33:20|||||||||1106
1608809610000|2020-12-24 11:33:30|116.45|116.35|116.4|116.25|116.45|116.35|116.35|116.2|6883
1608809620000|2020-12-24 11:33:40|||||||||5648
1608809630000|2020-12-24 11:33:50|||||||||6000
1608809660000|2020-12-24 11:34:20|116.45|116.3|116.45|116.3|116.5|116.35|116.45|116.3|5211
1608809670000|2020-12-24 11:34:30|116.4|116.4|116.4|116.3|116.45|116.4|116.4|116.3|7562
1608809680000|2020-12-24 11:34:40|||||||||5949
1608809700000|2020-12-24 11:35:00|||||||||200
1608809720000|2020-12-24 11:35:20|||||||||300
1608809730000|2020-12-24 11:35:30|||||||||1699
1608809740000|2020-12-24 11:35:40|||||||||419
1608809750000|2020-12-24 11:35:50|116.45|116.35|116.4|116.3|116.5|116.4|116.4|116.3|24063
1608809760000|2020-12-24 11:36:00|116.45|116.35|116.4|116.3|116.45|116.35|116.4|116.3|3455
1608809770000|2020-12-24 11:36:10|116.45|116.35|116.5|116.35|116.5|116.4|116.4|116.35|5287
1608809780000|2020-12-24 11:36:20|||||||||13180
1608809790000|2020-12-24 11:36:30|116.55|116.4|116.45|116.35|116.55|116.45|116.45|116.35|50368
1608809800000|2020-12-24 11:36:40|116.5|116.4|116.45|116.35|116.5|116.45|116.4|116.35|58674
1608809820000|2020-12-24 11:37:00|||||||||4320
1608809830000|2020-12-24 11:37:10|||||||||32482
1608809860000|2020-12-24 11:37:40|||||||||3840
1608809870000|2020-12-24 11:37:50|116.4|116.3|116.3|116.2|116.4|116.3|116.3|116.2|8655
1608809880000|2020-12-24 11:38:00|||||||||1150
1608809900000|2020-12-24 11:38:20|116.35||116.35||116.35||116.35||1026
1608809910000|2020-12-24 11:38:30|||||||||2000
1608809920000|2020-12-24 11:38:40|116.3|116.15|116.2|116.1|116.3|116.15|116.2|116.1|10817
1608809930000|2020-12-24 11:38:50|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116.05|36454
1608809940000|2020-12-24 11:39:00|116.25|116.15|116.15|116|116.3|116.2|116.15|116|13863
1608809950000|2020-12-24 11:39:10|116.2|116.05|116.2|116.1|116.2|116.1|116.2|116.05|34296
1608809960000|2020-12-24 11:39:20||116.05||116.05||116.05||116.05|22
1608809970000|2020-12-24 11:39:30|116.15|116|115.4|115.25|116.2|116.05|115.4|115.25|243100
1608809980000|2020-12-24 11:39:40||115.3||115.25||115.3||115.25|26203
1608809990000|2020-12-24 11:39:50|115.45|115.3|115.5|115.35|115.55|115.35|115.45|115.3|14430
1608810000000|2020-12-24 11:40:00|115.45|115.3|115.2|115|115.45|115.3|115.2|115|34113
1608810010000|2020-12-24 11:40:10|||||||||434
1608810020000|2020-12-24 11:40:20|115.25|115.05|115.2|115.05|115.35|115.15|115.1|115.05|36342
1608810030000|2020-12-24 11:40:30||115.1||115.1||115.1||115.1|3298
1608810040000|2020-12-24 11:40:40|||||||||4312
1608810050000|2020-12-24 11:40:50|115.15|115.05|114.7|114.6|115.15|115.05|114.7|114.6|38767
1608810060000|2020-12-24 11:41:00|114.75|114.65|115|114.85|115|114.85|114.7|114.6|40962
1608810070000|2020-12-24 11:41:10|114.95|114.9|115.2|115|115.2|115|114.95|114.9|2853
1608810080000|2020-12-24 11:41:20|115.25|115.05|115.3|115.1|115.3|115.15|115.25|115.05|9939
1608810090000|2020-12-24 11:41:30|115.35|115.2|115.5|115.35|115.5|115.35|115.35|115.2|4060
1608810100000|2020-12-24 11:41:40|115.55|115.4|115.55|115.45|115.55|115.5|115.5|115.35|111573
1608810110000|2020-12-24 11:41:50|115.6|115.6|115.8|115.55|115.8|115.65|115.6|115.5|7547
1608810120000|2020-12-24 11:42:00|115.75|115.6|115.75|115.55|115.75|115.6|115.75|115.55|1761
1608810130000|2020-12-24 11:42:10|115.7|115.5|115.55|115.45|115.7|115.6|115.55|115.45|15001
1608810140000|2020-12-24 11:42:20|||||||||4884
1608810150000|2020-12-24 11:42:30|115.6||115.6||115.6||115.6||2978
1608810170000|2020-12-24 11:42:50|||||||||10000
1608810180000|2020-12-24 11:43:00|115.65|115.5|115.7|115.5|115.7|115.5|115.65|115.5|1221
1608810190000|2020-12-24 11:43:10|||||||||13815
1608810210000|2020-12-24 11:43:30|||||||||15274
1608810230000|2020-12-24 11:43:50|115.75|115.55|115.85|115.6|115.85|115.6|115.75|115.55|13776
1608810240000|2020-12-24 11:44:00|||||||||2246
1608810250000|2020-12-24 11:44:10|||||||||4695
1608810260000|2020-12-24 11:44:20|||||||||2143
1608810270000|2020-12-24 11:44:30|115.8||115.8||115.8||115.8||6425
1608810300000|2020-12-24 11:45:00|115.75|115.55|115.5|115.35|115.75|115.55|115.45|115.35|24282
1608810310000|2020-12-24 11:45:10|115.45|115.3|115.45|115.3|115.45|115.3|115.45|115.3|4
1608810320000|2020-12-24 11:45:20|||||||||17644
1608810330000|2020-12-24 11:45:30|115.4||115.4||115.4||115.4||1463
1608810340000|2020-12-24 11:45:40|||||||||435700
1608810350000|2020-12-24 11:45:50|115.45|115.35|115.8|115.65|115.8|115.65|115.45|115.35|88315
1608810360000|2020-12-24 11:46:00|||||||||6089
1608810370000|2020-12-24 11:46:10|||||||||2572
1608810380000|2020-12-24 11:46:20|115.7|115.6|115.55|115.35|115.75|115.6|115.55|115.35|8100
1608810390000|2020-12-24 11:46:30|115.6|115.4|115.6|115.45|115.6|115.45|115.6|115.4|258
1608810400000|2020-12-24 11:46:40|||||||||3909
1608810410000|2020-12-24 11:46:50|||||||||605
1608810430000|2020-12-24 11:47:10|||||||||2250
1608810440000|2020-12-24 11:47:20|||||||||4266
1608810450000|2020-12-24 11:47:30|115.65|115.5|115.7|115.55|115.7|115.55|115.65|115.5|10836
1608810460000|2020-12-24 11:47:40|||||||||3000
1608810470000|2020-12-24 11:47:50|115.75||115.75||115.75||115.75||12457
1608810480000|2020-12-24 11:48:00|||||||||54
1608810490000|2020-12-24 11:48:10||115.6||115.6||115.6||115.6|1347
1608810500000|2020-12-24 11:48:20|||||||||12815
1608810520000|2020-12-24 11:48:40|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|4485
1608810530000|2020-12-24 11:48:50|115.85|115.7|115.9|115.75|115.95|115.75|115.85|115.7|3852
1608810540000|2020-12-24 11:49:00|115.95|115.8|115.95|115.8|116|115.8|115.95|115.8|80
1608810570000|2020-12-24 11:49:30|116|115.85|116|115.85|116.05|115.95|116|115.85|14662
1608810580000|2020-12-24 11:49:40|116.05||116.05||116.05||116.05||565
1608810590000|2020-12-24 11:49:50|116|115.9|116|115.85|116|115.95|116|115.85|3724
1608810600000|2020-12-24 11:50:00|116.05|115.8|116.05|115.9|116.05|115.9|116.05|115.8|5219
1608810610000|2020-12-24 11:50:10|||||||||5000
1608810620000|2020-12-24 11:50:20|116.1|116|116.15|116|116.15|116|116.1|116|171
1608810630000|2020-12-24 11:50:30|116.2|116.05|116.35|116.2|116.35|116.2|116.1|115.9|54524
1608810650000|2020-12-24 11:50:50|116.4|116.25|116.4|116.25|116.4|116.25|116.4|116.25|9266
1608810660000|2020-12-24 11:51:00|||||||||281
1608810680000|2020-12-24 11:51:20|116.35|116.2|116|115.85|116.35|116.2|116|115.8|17060
1608810700000|2020-12-24 11:51:40|115.95|115.8|115.95|115.85|116|115.85|115.95|115.8|1044
1608810710000|2020-12-24 11:51:50|||||||||5559
1608810730000|2020-12-24 11:52:10|||||||||9456
1608810750000|2020-12-24 11:52:30|||||||||6864
1608810770000|2020-12-24 11:52:50|||||||||340
1608810790000|2020-12-24 11:53:10|||||||||847
1608810810000|2020-12-24 11:53:30|116|115.9|116.15|116.05|116.15|116.05|116|115.9|34324
1608810830000|2020-12-24 11:53:50|||||||||50
1608810840000|2020-12-24 11:54:00|116.2||116.15||116.2||116.15||260
1608810850000|2020-12-24 11:54:10|116.1|116|116.15|116|116.15|116|116.1|116|4833
1608810870000|2020-12-24 11:54:30|||||||||420
1608810880000|2020-12-24 11:54:40|||||||||423
1608810900000|2020-12-24 11:55:00|||||||||8557
1608810920000|2020-12-24 11:55:20|116.2|116.05|116.2|116.05|116.2|116.05|116.2|116.05|5952
1608810930000|2020-12-24 11:55:30|116.15|116|116.15|116|116.15|116|116.15|116|10226
1608810940000|2020-12-24 11:55:40|116.1|115.95|116.15|116|116.15|116|116|115.9|26454
1608810950000|2020-12-24 11:55:50|||||||||2417
1608810960000|2020-12-24 11:56:00|||||||||2153
1608810990000|2020-12-24 11:56:30|116.1||116.1||116.1||116.1||155
1608811000000|2020-12-24 11:56:40|||||||||27188
1608811010000|2020-12-24 11:56:50|116.15|116.05|116.15|116.05|116.35|116.2|116.15|116.05|25702
1608811040000|2020-12-24 11:57:20|||||||||13842
1608811050000|2020-12-24 11:57:30|116.2|116.1|116.3|116.2|116.3|116.2|116.2|116.1|30844
1608811060000|2020-12-24 11:57:40|116.35|116.15|116.35|116.2|116.35|116.2|116.35|116.1|15429
1608811080000|2020-12-24 11:58:00||116.25||116.25||116.25||116.25|6
1608811110000|2020-12-24 11:58:30|||||||||1000
1608811120000|2020-12-24 11:58:40|||||||||335
1608811130000|2020-12-24 11:58:50|116.3|116.2|116.3|116.1|116.3|116.2|116.2|116.05|8355
1608811140000|2020-12-24 11:59:00||116.15||116.15||116.15||116.15|0
1608811160000|2020-12-24 11:59:20|||||||||1898
1608811170000|2020-12-24 11:59:30|||||||||3000
1608811180000|2020-12-24 11:59:40|||||||||7583
1608811190000|2020-12-24 11:59:50||116.1||116.1||116.1||116.1|4113
1608811200000|2020-12-24 12:00:00|116.25|116.15|116.25|116.1|116.25|116.15|116.25|116.1|8000
1608811210000|2020-12-24 12:00:10|116.2|116.15|116.25|116.15|116.25|116.15|116.2|116.1|1550
1608811220000|2020-12-24 12:00:20|116.2|116.1|116.2|116.1|116.2|116.1|116.2|116.1|1920
1608811240000|2020-12-24 12:00:40|||||||||3500
1608811260000|2020-12-24 12:01:00||116.05||116.05||116.1||116.05|2009
1608811270000|2020-12-24 12:01:10||116.1||116.1||116.1||116.1|336
1608811290000|2020-12-24 12:01:30|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116.05|9134
1608811300000|2020-12-24 12:01:40|||||||||7426
1608811320000|2020-12-24 12:02:00|116.15|116.05|116.25|116.1|116.3|116.1|116.15|116.05|27894
1608811340000|2020-12-24 12:02:20|||||||||240
1608811350000|2020-12-24 12:02:30|116.2||116.25||116.25||116.2||1473
1608811380000|2020-12-24 12:03:00||116.15||116.15||116.15||116.1|399
1608811390000|2020-12-24 12:03:10||116.1||116.15||116.15||116.1|10002
1608811400000|2020-12-24 12:03:20|||||||||4269
1608811410000|2020-12-24 12:03:30|||||||||422
1608811450000|2020-12-24 12:04:10|||||||||75
1608811460000|2020-12-24 12:04:20|||||||||21505
1608811470000|2020-12-24 12:04:30|||||||||1535
1608811480000|2020-12-24 12:04:40|||||||||4988
1608811510000|2020-12-24 12:05:10|116.2|116.1|116.25|116.15|116.25|116.15|116.2|116.1|4836
1608811520000|2020-12-24 12:05:20|116.2|116.1|116.2|116.05|116.2|116.1|116.15|116.05|2925
1608811530000|2020-12-24 12:05:30||116.1||116.1||116.1||116.1|0
1608811610000|2020-12-24 12:06:50|116.25||116.25||116.25||116.25||67
1608811620000|2020-12-24 12:07:00|116.2||116.2||116.2||116.2||2010
1608811630000|2020-12-24 12:07:10|||||||||100
1608811650000|2020-12-24 12:07:30|116.25||116.25||116.25||116.25||820
1608811660000|2020-12-24 12:07:40|||||||||1708
1608811670000|2020-12-24 12:07:50|116.2||116.2||116.2||116.2||180
1608811690000|2020-12-24 12:08:10|116.25||116.25||116.25||116.25||4001
1608811700000|2020-12-24 12:08:20||116.15||116.15||116.15||116.15|0
1608811710000|2020-12-24 12:08:30|116.2|116.2|116.25|116.15|116.25|116.2|116.2|116.15|9004
1608811740000|2020-12-24 12:09:00|||||||||1600
1608811750000|2020-12-24 12:09:10|||||||||5814
1608811770000|2020-12-24 12:09:30||116.2||116.2||116.2||116.15|4576
1608811780000|2020-12-24 12:09:40|116.3|116.25|116.35|116.2|116.35|116.25|116.3|116.2|2052
1608811790000|2020-12-24 12:09:50||116.25||116.25||116.25||116.25|0
1608811800000|2020-12-24 12:10:00|116.4|116.3|116.4|116.3|116.4|116.3|116.4|116.3|0
1608811810000|2020-12-24 12:10:10|||||||||3834
1608811820000|2020-12-24 12:10:20|116.45|116.35|116.4|116.3|116.45|116.35|116.4|116.3|11613
1608811850000|2020-12-24 12:10:50|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|10
1608811880000|2020-12-24 12:11:20||116.3||116.4||116.4||116.3|2854
1608811890000|2020-12-24 12:11:30|116.5|116.35|116.5|116.35|116.5|116.4|116.5|116.35|1831
1608811910000|2020-12-24 12:11:50|116.55|116.4|116.55|116.45|116.55|116.45|116.55|116.4|2994
1608811920000|2020-12-24 12:12:00|116.6||116.6||116.6||116.6||7476
1608811930000|2020-12-24 12:12:10|116.55|116.4|116.55|116.45|116.55|116.45|116.5|116.4|1467
1608811940000|2020-12-24 12:12:20|||||||||858
1608811950000|2020-12-24 12:12:30|||||||||1306
1608811960000|2020-12-24 12:12:40|116.5|116.4|116.5|116.35|116.5|116.4|116.45|116.35|5004
1608812000000|2020-12-24 12:13:20|||||||||8539
1608812010000|2020-12-24 12:13:30|||||||||500
1608812030000|2020-12-24 12:13:50|116.55||116.55||116.55||116.55||3068
1608812040000|2020-12-24 12:14:00|116.5|116.4|116.55|116.4|116.55|116.4|116.5|116.4|2010
1608812050000|2020-12-24 12:14:10|||||||||1068
1608812070000|2020-12-24 12:14:30||116.45||116.4||116.45||116.4|185
1608812080000|2020-12-24 12:14:40|116.5|116.35|116.45|116.3|116.5|116.35|116.35|116.3|7631
1608812090000|2020-12-24 12:14:50|116.5|116.35|116.45|116.35|116.5|116.35|116.45|116.35|14332
1608812100000|2020-12-24 12:15:00|116.55|116.35|116.55|116.4|116.55|116.4|116.5|116.3|853
1608812110000|2020-12-24 12:15:10|116.5|116.35|116.5|116.35|116.5|116.35|116.5|116.35|0
1608812120000|2020-12-24 12:15:20|116.55|116.4|116.55|116.4|116.55|116.4|116.55|116.4|0
1608812130000|2020-12-24 12:15:30|116.6|116.35|116.55|116.45|116.6|116.45|116.55|116.35|0
1608812140000|2020-12-24 12:15:40|116.6|116.5|116.65|116.5|116.65|116.5|116.6|116.4|1135
1608812160000|2020-12-24 12:16:00|116.6|116.45|116.7|116.55|116.75|116.65|116.6|116.45|20
1608812170000|2020-12-24 12:16:10|116.75|116.6|116.75|116.6|116.75|116.6|116.7|116.55|200
1608812190000|2020-12-24 12:16:30|116.7|116.55|116.65|116.5|116.7|116.55|116.65|116.5|1307
1608812210000|2020-12-24 12:16:50|116.7|116.55|116.7|116.55|116.7|116.55|116.7|116.55|0
1608812240000|2020-12-24 12:17:20|116.65|116.5|116.65|116.5|116.7|116.55|116.6|116.45|6
1608812250000|2020-12-24 12:17:30|116.7|116.55|116.45|116.3|116.7|116.55|116.45|116.3|1910
1608812270000|2020-12-24 12:17:50|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|0
1608812280000|2020-12-24 12:18:00|116.4|116.25|116.4|116.25|116.4|116.25|116.4|116.25|0
1608812290000|2020-12-24 12:18:10|116.45|116.2|116.45|116.3|116.45|116.3|116.45|116.2|0
1608812310000|2020-12-24 12:18:30|116.4|116.25|116.45|116.25|116.45|116.3|116.4|116.2|200
1608812320000|2020-12-24 12:18:40|116.4|116.2|116.45|116.3|116.45|116.3|116.4|116.2|0
1608812330000|2020-12-24 12:18:50|116.4|116.25|116.3|116.1|116.4|116.25|116.25|116.05|4006
1608812340000|2020-12-24 12:19:00|116.25|116.05|116.25|116.1|116.3|116.15|116.25|116.05|1363
1608812350000|2020-12-24 12:19:10|116.3||116.3||116.3||116.3||0
1608812370000|2020-12-24 12:19:30|116.25|116.05|116.3|116.15|116.3|116.15|116.25|116.05|0
1608812410000|2020-12-24 12:20:10|116.25|116.1|116.15|116|116.25|116.1|116.15|116|1001
1608812430000|2020-12-24 12:20:30|116.1||116.1||116.1||116.1||0
1608812450000|2020-12-24 12:20:50|116.15|116.05|116.15|116.05|116.15|116.05|116.15|116.05|0
1608812460000|2020-12-24 12:21:00|116.1|116|116.1|115.95|116.15|116.05|116.05|115.9|2
1608812470000|2020-12-24 12:21:10|116.05|115.9|116.05|115.9|116.05|115.9|116.05|115.9|0
1608812480000|2020-12-24 12:21:20|116.1|115.85|116.1|116|116.1|116|116.05|115.85|0
1608812550000|2020-12-24 12:22:30|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|0
1608812560000|2020-12-24 12:22:40|116.1|116|116.1|116|116.1|116|116.1|116|0
1608812580000|2020-12-24 12:23:00|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|0
1608812600000|2020-12-24 12:23:20|116.1|116|116.1|116|116.1|116|116.1|116|0
1608812620000|2020-12-24 12:23:40|116.05|115.95|116.1|116|116.1|116|116.05|115.95|0
1608812640000|2020-12-24 12:24:00|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|0
1608812650000|2020-12-24 12:24:10|116.1|116|116.05|115.9|116.1|116|116|115.85|250
1608812660000|2020-12-24 12:24:20|116.1|115.95|116.15|116|116.2|116.05|116.1|115.95|0
1608812670000|2020-12-24 12:24:30|116.2|116.05|116.2|116|116.25|116.05|116.2|116|4236
1608812680000|2020-12-24 12:24:40|116.25|116.05|116.35|116.2|116.4|116.2|116.25|116.05|1899
1608812700000|2020-12-24 12:25:00|116.4|116.25|116.5|116.35|116.5|116.35|116.35|116.2|4286
1608812710000|2020-12-24 12:25:10|116.55|116.4|116.55|116.4|116.55|116.4|116.55|116.4|0
1608812730000|2020-12-24 12:25:30|116.5|116.35|116.65|116.5|116.65|116.5|116.5|116.35|1286
1608812740000|2020-12-24 12:25:40|116.6|116.45|116.75|116.55|116.8|116.6|116.6|116.45|1660
1608812750000|2020-12-24 12:25:50|116.8|116.6|116.8|116.6|116.8|116.6|116.8|116.6|0
1608812760000|2020-12-24 12:26:00|116.85|116.55|116.85|116.6|116.85|116.6|116.8|116.55|0
1608812770000|2020-12-24 12:26:10|116.8|116.7|116.9|116.7|116.9|116.7|116.8|116.65|813
1608812790000|2020-12-24 12:26:30|116.95|116.75|117.15|116.9|117.15|116.9|116.95|116.75|11517
1608812810000|2020-12-24 12:26:50|117.1|116.85|117.35|117.15|117.35|117.15|117.1|116.85|5131
1608812830000|2020-12-24 12:27:10|117.3|117.05|117.3|117.05|117.3|117.05|117.3|117.05|1000
1608812840000|2020-12-24 12:27:20|117.25|117|117.25|117|117.25|117|117.25|117|0
1608812850000|2020-12-24 12:27:30|117.3|117.05|117.2|117|117.3|117.05|117.2|117|984
1608812860000|2020-12-24 12:27:40|117.25|117.05|117.25|117.05|117.25|117.05|117.25|117.05|4
1608812870000|2020-12-24 12:27:50|117.2|117|117.25|117|117.3|117.05|117.2|117|1197
1608812880000|2020-12-24 12:28:00|117.3|117.05|117.25|117|117.3|117.05|117.25|117|3759
1608812890000|2020-12-24 12:28:10|117.2||117.2||117.2||117.2||200
1608812900000|2020-12-24 12:28:20|117.15|116.95|117.2|117|117.2|117|117.15|116.95|0
1608812920000|2020-12-24 12:28:40|117.15|116.95|116.95|116.75|117.2|117|116.9|116.65|1759
1608812930000|2020-12-24 12:28:50|116.9|116.7|116.95|116.75|116.95|116.75|116.9|116.7|0
1608812940000|2020-12-24 12:29:00|116.9|116.65|116.9|116.7|116.9|116.7|116.9|116.65|0
1608812950000|2020-12-24 12:29:10|116.95|116.75|116.9|116.65|116.95|116.75|116.85|116.6|2013
1608812960000|2020-12-24 12:29:20|116.85|116.6|116.75|116.55|116.85|116.65|116.75|116.55|5373
1608812970000|2020-12-24 12:29:30|116.7|116.5|116.8|116.55|116.85|116.55|116.7|116.5|1774
1608812980000|2020-12-24 12:29:40|116.75|116.5|116.75|116.5|116.75|116.5|116.75|116.5|0
1608812990000|2020-12-24 12:29:50|116.85|116.55|116.95|116.65|116.95|116.65|116.85|116.55|1000
1609228800000|2020-12-29 08:00:00|120.6|120.55|120.85|120.35|121|120.7|120.6|120.35|32185
1609228810000|2020-12-29 08:00:10|120.45|120.3|119.5|118.95|120.85|120.45|118.95|118.3|196819
1609228820000|2020-12-29 08:00:20|119.9||119.9||119.9||119.9||63612
1609228830000|2020-12-29 08:00:30|118.95|118.9|119.8|119.15|119.9|119.7|118.95|118.9|214055
1609228840000|2020-12-29 08:00:40|119.9|119.25|119.9|119.4|120|119.4|119.85|119.25|27873
1609228850000|2020-12-29 08:00:50|119.85|119.55|120.3|119.7|120.3|119.9|119.85|119.55|35348
1609228860000|2020-12-29 08:01:00|120.6|119.75|120.55|120.05|120.7|120.05|119.95|119.25|172288
1609228870000|2020-12-29 08:01:10||120.1||120.2||120.2||120.1|54527
1609228880000|2020-12-29 08:01:20|120.7|120.25|120.65|120.2|120.7|120.6|120.5|120.1|109313
1609228890000|2020-12-29 08:01:30|120.6|120.5|120.6|120.5|120.6|120.5|120.6|120.2|40217
1609228900000|2020-12-29 08:01:40|120.65|120.55|120.95|120.6|120.95|120.9|120.6|120.55|132487
1609228910000|2020-12-29 08:01:50|121|120.65|121.1|120.8|121.1|120.8|120.95|120.65|291880
1609228920000|2020-12-29 08:02:00|121.05|120.75|120.85|120.35|121.05|120.75|120.85|120.35|110613
1609228930000|2020-12-29 08:02:10|120.8|120.3|120|119.5|120.8|120.3|120|119.3|95743
1609228940000|2020-12-29 08:02:20|120.2|119.55|119.8|119.25|120.35|119.6|119.8|119.15|48162
1609228950000|2020-12-29 08:02:30|119.2|119.05|120.3|119.65|120.35|119.7|119.2|119.05|62302
1609228960000|2020-12-29 08:02:40|120.35|119.7|120.25|119.75|120.35|120|120|119.5|34485
1609228970000|2020-12-29 08:02:50|120.2|119.8|120|119.55|120.95|120.3|119.9|119.5|77145
1609228980000|2020-12-29 08:03:00|119.95|119.6|119.95|119.6|119.95|119.65|119.95|119.6|69533
1609228990000|2020-12-29 08:03:10|||||||||65829
1609229000000|2020-12-29 08:03:20|120|120|119.4|119.05|120.25|120|119.4|119|224019
1609229010000|2020-12-29 08:03:30|119.35|119|119.35|118.9|120|119.6|119.35|118.9|112866
1609229020000|2020-12-29 08:03:40|119.5|118.95|119.4|119|119.5|119.05|119.4|118.9|39666
1609229030000|2020-12-29 08:03:50|119.35|119.35|119.4|119.05|119.4|119.35|119.3|119|39131
1609229040000|2020-12-29 08:04:00|119.35|118.95|119.1|118.4|119.35|118.95|118.65|118|49733
1609229050000|2020-12-29 08:04:10|119.05|118.45|119|118.7|119.3|118.7|118.95|118.45|15023
1609229060000|2020-12-29 08:04:20|119.1|118.75|119.25|118.75|119.3|118.75|119.1|118.65|15587
1609229070000|2020-12-29 08:04:30|119.4|119|119.25|118.85|119.45|119|119.25|118.75|45419
1609229080000|2020-12-29 08:04:40|119.2||119.2||119.2||119.2||29109
1609229090000|2020-12-29 08:04:50|119.3|118.9|119.35|118.8|119.5|119.2|119.3|118.7|111919
1609229100000|2020-12-29 08:05:00|119.3|118.75|118.9|118.5|119.3|118.75|118.9|118.5|15432
1609229110000|2020-12-29 08:05:10|118.85|118.4|118.2|117.75|118.85|118.4|118.15|117.65|14929
1609229120000|2020-12-29 08:05:20|118.15|117.8|118.85|118.4|118.9|118.5|118.15|117.8|73250
1609229130000|2020-12-29 08:05:30||118.5||118.5||118.5||118.5|8651
1609229140000|2020-12-29 08:05:40|118.8|118.45|118.85|118.4|118.85|118.65|118.55|118|58302
1609229150000|2020-12-29 08:05:50|118.8|118.6|118.85|118.7|118.85|118.7|118.8|118.6|39670
1609229160000|2020-12-29 08:06:00|118.8|118.5|118.65|118.2|119.1|119|118.55|118|89035
1609229170000|2020-12-29 08:06:10|118.7|118.25|119.4|118.95|119.45|118.95|118.7|118.25|22199
1609229180000|2020-12-29 08:06:20|119.35|118.85|119.3|118.85|119.35|118.9|119.3|118.8|42219
1609229190000|2020-12-29 08:06:30|||||||||10751
1609229200000|2020-12-29 08:06:40|119.35||119.3||119.35||119.3||22306
1609229210000|2020-12-29 08:06:50|119.25|118.7|118.8|118.3|119.25|118.7|118.8|118.3|41939
1609229220000|2020-12-29 08:07:00|118.75|118.5|118.7|118.3|118.75|118.5|118.7|118.3|5687
1609229230000|2020-12-29 08:07:10|118.8|118.35|119.05|118.8|119.05|118.8|118.8|118.35|24488
1609229240000|2020-12-29 08:07:20|118.9|118.9|119.35|118.9|119.4|118.9|118.9|118.9|2554
1609229250000|2020-12-29 08:07:30|119|118.95|119.4|118.9|119.45|119.05|119|118.9|28032
1609229260000|2020-12-29 08:07:40|119.35|118.95|119.25|118.9|119.35|119|119.25|118.9|20730
1609229270000|2020-12-29 08:07:50|||||||||8334
1609229280000|2020-12-29 08:08:00|119.4|119.25|119.25|118.95|119.4|119.25|119.1|118.9|20402
1609229290000|2020-12-29 08:08:10|119.4|119|119.3|118.9|119.45|119.05|119.3|118.9|108859
1609229300000|2020-12-29 08:08:20|119.25|119.25|119.7|119.4|119.7|119.6|119.25|118.9|196516
1609229310000|2020-12-29 08:08:30|119.65|119.25|119.5|119.15|119.65|119.25|119.5|119.1|11809
1609229320000|2020-12-29 08:08:40|119.55|119.45|119.6|119.2|119.6|119.45|119.55|119.15|43930
1609229330000|2020-12-29 08:08:50|||||||||10315
1609229350000|2020-12-29 08:09:10|119.55||119.45||119.55||119.45||12318
1609229360000|2020-12-29 08:09:20|119.5|119.1|119.4|119|119.55|119.1|119.05|118.9|14752
1609229370000|2020-12-29 08:09:30|119.3|119.05|119.25|119.05|119.3|119.05|119.25|119.05|36486
1609229380000|2020-12-29 08:09:40|119.2|118.9|119.45|119.15|119.55|119.15|119.15|118.8|32156
1609229390000|2020-12-29 08:09:50|119.4||119.5||119.5||119.4||66
1609229400000|2020-12-29 08:10:00|119.45||119.4||119.45||119.4||12511
1609229410000|2020-12-29 08:10:10|119.45|119.05|119.15|118.95|119.45|119.05|119.1|118.85|16931
1609229420000|2020-12-29 08:10:20|119.05|119|119.05|118.9|119.15|119|119|118.8|20971
1609229430000|2020-12-29 08:10:30|119|118.85|118.85|118.6|119|118.85|118.75|118.5|72803
1609229440000|2020-12-29 08:10:40|118.8|118.65|118.75|118.5|118.85|118.65|118.7|118.5|16294
1609229450000|2020-12-29 08:10:50|118.8|118.55|118.95|118.75|119|118.8|118.7|118.55|26830
1609229460000|2020-12-29 08:11:00|118.9|118.8|118.55|118.45|118.95|118.85|118.55|118.45|27840
1609229470000|2020-12-29 08:11:10|118.65|118.3|118.35|117.95|118.65|118.3|118.3|117.9|42779
1609229480000|2020-12-29 08:11:20|118.15|118|118.5|118.4|118.75|118.4|118.15|118|29263
1609229490000|2020-12-29 08:11:30|118.45|118.25|118.75|118.3|118.8|118.4|118.4|118.2|69980
1609229500000|2020-12-29 08:11:40|118.7|118.5|118.6|118.4|118.7|118.5|118.5|118.3|20606
1609229510000|2020-12-29 08:11:50|118.55|118.35|118.5|118.3|118.55|118.35|118.4|118.25|52492
1609229520000|2020-12-29 08:12:00|118.55|118.35|118.5|118.3|118.8|118.4|118.35|118.1|14831
1609229530000|2020-12-29 08:12:10|118.45|118.2|118.35|118.2|118.5|118.2|118.35|118.2|6222
1609229540000|2020-12-29 08:12:20|118.3|118.25|118.35|118.1|118.45|118.25|118.3|118.1|32995
1609229550000|2020-12-29 08:12:30|118.3|118.15|118.1|117.85|118.3|118.15|118.05|117.8|10564
1609229570000|2020-12-29 08:12:50|118.05|117.95|118.1|117.9|118.15|118|117.95|117.9|14606
1609229580000|2020-12-29 08:13:00|118.05||118.05||118.05||118.05||9887
1609229590000|2020-12-29 08:13:10|118|117.75|117.8|117.5|118|117.75|117.8|117.5|19294
1609229600000|2020-12-29 08:13:20|117.75|117.55|117.65|117.3|117.75|117.55|117.65|117.25|20773
1609229610000|2020-12-29 08:13:30|117.6|117.35|117.6|117.45|117.65|117.45|117.3|117.1|45262
1609229620000|2020-12-29 08:13:40|117.55|117.5|117.6|117.45|117.75|117.5|117.55|117.35|32992
1609229630000|2020-12-29 08:13:50|117.65|117.75|117.55|117.35|117.85|117.75|117.55|117.3|38343
1609229640000|2020-12-29 08:14:00|117.6|117.4|117.85|117.55|117.85|117.55|117.6|117.35|30794
1609229650000|2020-12-29 08:14:10|117.8|117.6|118|117.75|118.15|117.95|117.8|117.6|57693
1609229660000|2020-12-29 08:14:20|118.05|117.8|118|117.8|118.05|117.8|118|117.8|1736
1609229670000|2020-12-29 08:14:30|||||||||9415
1609229680000|2020-12-29 08:14:40|118.05|118|118.25|118|118.35|118.05|118.05|118|29637
1609229690000|2020-12-29 08:14:50|118.2|117.95|118.15|117.85|118.2|117.95|117.95|117.8|25285
1609229700000|2020-12-29 08:15:00|118.1||118.1||118.1||118.1||47650
1609229710000|2020-12-29 08:15:10|118.15|117.9|118.3|118.05|118.45|118.15|118.15|117.9|19767
1609229720000|2020-12-29 08:15:20|118.25|118.3|118.3|118|118.55|118.3|118.25|118|48701
1609229730000|2020-12-29 08:15:30|118.25|117.95|118|117.8|118.25|117.95|118|117.75|8835
1609229740000|2020-12-29 08:15:40|117.95|117.75|118.2|117.95|118.35|118.05|117.9|117.75|26740
1609229750000|2020-12-29 08:15:50|118.15||118.15||118.15||118.15||3308
1609229760000|2020-12-29 08:16:00|118.2|118|118.35|118.1|118.35|118.1|118.2|118|16982
1609229770000|2020-12-29 08:16:10|118.3||118.3||118.3||118.3||818
1609229780000|2020-12-29 08:16:20|118.25|118.15|118.2|117.95|118.25|118.2|118.2|117.9|9273
1609229790000|2020-12-29 08:16:30|||||||||7603
1609229800000|2020-12-29 08:16:40|118.25|118|118.25|118.05|118.35|118.15|118.25|118|8415
1609229810000|2020-12-29 08:16:50|118.2|118|118.25|118.05|118.25|118.2|118.2|117.95|19623
1609229820000|2020-12-29 08:17:00|118.3|118.1|118.4|118.25|118.45|118.3|118.3|118.1|13502
1609229830000|2020-12-29 08:17:10|118.45|118.3|118.45|118.25|118.55|118.3|118.45|118.25|17866
1609229840000|2020-12-29 08:17:20|118.4|118.2|118|117.75|118.4|118.2|117.85|117.65|37113
1609229850000|2020-12-29 08:17:30|117.95|117.7|117.85|117.6|117.95|117.7|117.8|117.6|24099
1609229860000|2020-12-29 08:17:40|117.8|117.55|117.85|117.65|117.85|117.8|117.7|117.35|77305
1609229870000|2020-12-29 08:17:50|117.9|117.7|117.8|117.55|118|117.95|117.8|117.55|57548
1609229880000|2020-12-29 08:18:00|117.75|117.7|117.65|117.4|117.75|117.7|117.5|117.4|8814
1609229890000|2020-12-29 08:18:10|117.6|117.35|117.85|117.65|117.85|117.65|117.5|117.3|17276
1609229900000|2020-12-29 08:18:20|117.95||117.8||117.95||117.8||51810
1609229910000|2020-12-29 08:18:30|117.85|117.7|117.9|117.7|117.95|117.75|117.85|117.7|11788
1609229920000|2020-12-29 08:18:40|117.85|117.65|117.8|117.65|117.9|117.65|117.8|117.65|12597
1609229930000|2020-12-29 08:18:50|117.75|117.55|117.6|117.35|117.8|117.6|117.55|117.35|40613
1609229940000|2020-12-29 08:19:00|117.55|117.3|117.4|117.2|117.55|117.35|117.4|117.2|21446
1609229950000|2020-12-29 08:19:10|117.35|117.1|117.05|116.8|117.35|117.2|117.05|116.75|86768
1609229960000|2020-12-29 08:19:20|117.1|117.05|117.5|117.25|117.5|117.25|117.1|116.8|58962
1609229970000|2020-12-29 08:19:30|117.6|117.3|117.6|117.4|117.6|117.4|117.6|117.3|29670
1609229980000|2020-12-29 08:19:40|117.55||117.55||117.55||117.55||149353
1609229990000|2020-12-29 08:19:50|117.6|117.45|117.65|117.5|117.75|117.55|117.45|117.25|30017
1609230000000|2020-12-29 08:20:00|117.4|117.45|117.45|117.25|117.6|117.5|117.4|117.25|61205
1609230010000|2020-12-29 08:20:10|117.5|117.3|117.5|117.45|117.7|117.55|117.5|117.3|29402
1609230020000|2020-12-29 08:20:20|117.55|117.5|117.65|117.45|117.7|117.55|117.55|117.45|14173
1609230030000|2020-12-29 08:20:30||117.6||117.5||117.6||117.45|1729
1609230040000|2020-12-29 08:20:40||117.6||117.5||117.6||117.5|21260
1609230050000|2020-12-29 08:20:50|117.6|117.45|117.6|117.35|117.6|117.45|117.4|117.25|66013
1609230060000|2020-12-29 08:21:00|117.55|117.4|117.35|117.1|117.55|117.45|117.25|117.05|83729
1609230070000|2020-12-29 08:21:10|117.3|117.15|117.15|117|117.3|117.15|117.15|117|9975
1609230080000|2020-12-29 08:21:20|117.1|116.95|117.05|116.8|117.1|116.95|116.9|116.75|5236
1609230090000|2020-12-29 08:21:30|117|116.85|117.1|116.8|117.15|116.95|116.95|116.75|35366
1609230100000|2020-12-29 08:21:40|117.05|117|117.05|116.85|117.05|117|117|116.8|16637
1609230110000|2020-12-29 08:21:50|117|116.9|117.05|116.9|117.15|116.95|117|116.9|14883
1609230120000|2020-12-29 08:22:00|117.1|117|117.35|117.2|117.35|117.2|117.1|117|54552
1609230130000|2020-12-29 08:22:10|117.4|117.25|117.4|117.2|117.4|117.3|117.35|117.2|18680
1609230140000|2020-12-29 08:22:20|117.35|117.1|117.7|117.4|117.75|117.4|117.25|117.05|43207
1609230150000|2020-12-29 08:22:30|117.65|117.3|117.5|117.2|117.65|117.3|117.35|117.1|16203
1609230160000|2020-12-29 08:22:40|117.45|117.25|117.5|117.3|117.55|117.3|117.35|117.25|21208
1609230170000|2020-12-29 08:22:50|117.55|117.35|117.45|117.2|117.55|117.4|117.45|117.2|2837
1609230180000|2020-12-29 08:23:00|117.4|117.1|117.35|117.1|117.45|117.2|117.35|117.1|34652
1609230190000|2020-12-29 08:23:10|||||||||7166
1609230200000|2020-12-29 08:23:20|||||||||414
1609230210000|2020-12-29 08:23:30|117.3|117.05|117.25|116.85|117.3|117.05|117.25|116.85|14256
1609230220000|2020-12-29 08:23:40|117.2|116.9|117.05|116.85|117.2|116.9|117|116.85|30917
1609230230000|2020-12-29 08:23:50|117|116.9|117.05|117|117.05|117|116.95|116.9|5564
1609230240000|2020-12-29 08:24:00|117.1|116.9|117.15|117|117.25|117|117|116.85|10020
1609230250000|2020-12-29 08:24:10|117.2|117.05|117.3|117.1|117.3|117.1|117.2|117.05|1706
1609230260000|2020-12-29 08:24:20|117.35|117.15|117.2|116.9|117.55|117.25|117.2|116.9|19965
1609230270000|2020-12-29 08:24:30||116.95||117||117||116.9|11549
1609230280000|2020-12-29 08:24:40|117.25|117.05|117.1|116.95|117.25|117.05|117.1|116.9|32347
1609230290000|2020-12-29 08:24:50|117.15|116.9|117.15|116.95|117.15|116.95|117.15|116.9|11790
1609230300000|2020-12-29 08:25:00|117.2|117|117.4|117.2|117.55|117.5|117.2|117|91591
1609230310000|2020-12-29 08:25:10|117.35|117.1|117.2|117|117.35|117.1|117.2|116.9|8934
1609230320000|2020-12-29 08:25:20|117.15|116.9|117.05|116.85|117.15|116.9|117.05|116.8|26013
1609230330000|2020-12-29 08:25:30|||||||||28295
1609230340000|2020-12-29 08:25:40|117|116.9|117.1|116.85|117.15|116.95|117|116.85|24597
1609230350000|2020-12-29 08:25:50|117.15|116.9|117.15|116.95|117.15|116.95|117.05|116.9|11187
1609230360000|2020-12-29 08:26:00|||||||||3986
1609230370000|2020-12-29 08:26:10|117.1|116.85|116.85|116.65|117.1|116.85|116.85|116.6|11988
1609230380000|2020-12-29 08:26:20|||||||||26319
1609230390000|2020-12-29 08:26:30|116.9|116.9|117|116.75|117|116.9|116.9|116.7|23905
1609230400000|2020-12-29 08:26:40|||||||||17049
1609230410000|2020-12-29 08:26:50|117.05|116.8|117.05|116.85|117.05|116.85|117.05|116.8|13907
1609230420000|2020-12-29 08:27:00|117.1|116.9|117.15|116.95|117.2|116.95|117.1|116.9|5544
1609230430000|2020-12-29 08:27:10|117.2|117.2|117.3|117.05|117.3|117.2|117.2|117|39472
1609230440000|2020-12-29 08:27:20|117.35|117.1|117.5|117.3|117.5|117.35|117.35|117.1|101009
1609230450000|2020-12-29 08:27:30|117.55|117.5|117.8|117.55|117.85|117.55|117.5|117.3|71300
1609230460000|2020-12-29 08:27:40|117.85|117.6|117.95|117.75|118.05|117.75|117.85|117.6|58120
1609230470000|2020-12-29 08:27:50||117.8||117.85||117.85||117.8|122
1609230480000|2020-12-29 08:28:00|117.9|117.8|117.6|117.35|117.9|117.8|117.6|117.35|28735
1609230490000|2020-12-29 08:28:10|117.65|117.4|117.9|117.6|117.9|117.65|117.65|117.4|10757
1609230500000|2020-12-29 08:28:20||117.55||117.55||117.55||117.55|990
1609230510000|2020-12-29 08:28:30|117.8|117.6|117.8|117.6|117.8|117.65|117.7|117.6|9427
1609230520000|2020-12-29 08:28:40|117.75|117.45|117.8|117.55|117.8|117.55|117.65|117.35|14577
1609230530000|2020-12-29 08:28:50|117.9|117.6|117.7|117.45|117.9|117.7|117.65|117.45|93438
1609230540000|2020-12-29 08:29:00||117.35||117.35||117.35||117.35|0
1609230550000|2020-12-29 08:29:10|||||||||10536
1609230560000|2020-12-29 08:29:20|117.55|117.4|117.75|117.55|117.75|117.55|117.55|117.4|17414
1609230570000|2020-12-29 08:29:30|117.85|117.6|117.9|117.7|117.95|117.75|117.75|117.6|28067
1609230580000|2020-12-29 08:29:40|117.8|117.75|117.85|117.7|117.9|117.75|117.75|117.7|12993
1609230590000|2020-12-29 08:29:50|117.9|117.65|117.95|117.85|118|117.85|117.9|117.65|18963
1609230600000|2020-12-29 08:30:00|118|117.8|118.15|117.9|118.2|117.95|118|117.8|27064
1609230610000|2020-12-29 08:30:10|118.1|117.85|118.05|117.8|118.1|117.85|117.9|117.8|21802
1609230620000|2020-12-29 08:30:20|118|117.75|117.85|117.7|118|117.75|117.85|117.7|12419
1609230630000|2020-12-29 08:30:30|117.9|117.75|117.95|117.7|117.95|117.8|117.85|117.7|4485
1609230640000|2020-12-29 08:30:40|117.9|117.75|118|117.85|118|117.9|117.85|117.75|29640
1609230650000|2020-12-29 08:30:50|117.95|117.9|118|117.85|118|117.9|117.95|117.85|2833
1609230660000|2020-12-29 08:31:00|117.95|117.8|117.8|117.7|117.95|117.8|117.75|117.6|15192
1609230670000|2020-12-29 08:31:10|117.75|117.65|117.5|117.35|117.75|117.7|117.4|117.35|33775
1609230680000|2020-12-29 08:31:20|117.55|117.5|117.75|117.55|117.75|117.55|117.55|117.35|18413
1609230690000|2020-12-29 08:31:30|117.8|117.6|117.8|117.7|117.8|117.7|117.8|117.55|7097
1609230700000|2020-12-29 08:31:40|117.9|117.75|117.95|117.75|117.95|117.75|117.9|117.75|11474
1609230710000|2020-12-29 08:31:50||117.8||117.8||117.8||117.8|582
1609230720000|2020-12-29 08:32:00|||||||||3373
1609230730000|2020-12-29 08:32:10|||||||||8465
1609230740000|2020-12-29 08:32:20|118|117.85|118.15|118|118.2|118.05|118|117.85|19543
1609230750000|2020-12-29 08:32:30|118.1|118.05|118.05|117.9|118.1|118.05|117.9|117.8|32370
1609230760000|2020-12-29 08:32:40||117.85||117.9||117.9||117.85|6071
1609230770000|2020-12-29 08:32:50|118.1|117.95|118.2|118|118.2|118.1|118.1|117.95|13608
1609230780000|2020-12-29 08:33:00|118.15|117.95|118.2|118|118.2|118|118.05|117.95|23686
1609230790000|2020-12-29 08:33:10|||||||||3793
1609230800000|2020-12-29 08:33:20|118.25|118.05|118.35|118.2|118.35|118.2|118.25|118.05|16497
1609230810000|2020-12-29 08:33:30|118.3|118.15|118.2|118.05|118.3|118.15|118.2|118.05|13132
1609230820000|2020-12-29 08:33:40|118.15|118|118.25|118.1|118.25|118.1|118.1|117.95|29878
1609230830000|2020-12-29 08:33:50|118.3|118.15|118.35|118.2|118.4|118.2|118.3|118.15|22973
1609230840000|2020-12-29 08:34:00|118.4|118.25|118.55|118.35|118.6|118.35|118.4|118.25|10635
1609230850000|2020-12-29 08:34:10||118.4||118.4||118.4||118.4|1064
1609230860000|2020-12-29 08:34:20|118.5|118.35|118.35|118.2|118.5|118.35|118.25|118.2|31065
1609230870000|2020-12-29 08:34:30|||||||||7120
1609230880000|2020-12-29 08:34:40||118.15||118.15||118.15||118.15|883
1609230890000|2020-12-29 08:34:50||118.1||118.1||118.1||118.1|8081
1609230900000|2020-12-29 08:35:00|118.2|118.05|118.15|118|118.2|118.05|118|117.9|19117
1609230910000|2020-12-29 08:35:10|118.2|118.05|118.2|118.05|118.2|118.05|118.2|118.05|3689
1609230920000|2020-12-29 08:35:20|118.25|118.1|118.35|118.15|118.35|118.15|118.25|118.1|8886
1609230930000|2020-12-29 08:35:30|118.4|118.2|118.6|118.35|118.65|118.35|118.4|118.2|1993
1609230940000|2020-12-29 08:35:40|118.65||118.65||118.65||118.6||619
1609230950000|2020-12-29 08:35:50|118.6||118.6||118.65||118.6||0
1609230960000|2020-12-29 08:36:00|118.55||118.55||118.55||118.55||6602
1609230970000|2020-12-29 08:36:10|118.6||118.55||118.6||118.5||3951
1609230980000|2020-12-29 08:36:20||118.4||118.4||118.4||118.4|409
1609231000000|2020-12-29 08:36:40|118.6|118.45|118.6|118.45|118.6|118.45|118.5|118.4|23393
1609231010000|2020-12-29 08:36:50|118.65||118.7||118.75||118.6||13967
1609231020000|2020-12-29 08:37:00||118.5||118.5||118.5||118.5|7369
1609231030000|2020-12-29 08:37:10||118.45||118.5||118.5||118.45|1157
1609231040000|2020-12-29 08:37:20|118.65||118.7||118.7||118.65||0
1609231050000|2020-12-29 08:37:30||118.55||118.55||118.55||118.55|9752
1609231060000|2020-12-29 08:37:40|||||||||186
1609231070000|2020-12-29 08:37:50|||||||||412
1609231080000|2020-12-29 08:38:00|118.75|118.6|118.9|118.65|118.95|118.65|118.75|118.6|13515
1609231090000|2020-12-29 08:38:10|118.95|118.9|118.9|118.75|118.95|118.9|118.85|118.7|49811
1609231100000|2020-12-29 08:38:20|118.95|118.7|118.85|118.65|119|118.95|118.75|118.6|64518
1609231110000|2020-12-29 08:38:30|118.8|118.6|118.85|118.6|118.85|118.6|118.7|118.55|7473
1609231120000|2020-12-29 08:38:40|118.8||118.85||118.85||118.8||59319
1609231130000|2020-12-29 08:38:50|118.8||118.8||118.8||118.8||10874
1609231150000|2020-12-29 08:39:10|118.85|118.65|119|118.7|119|118.7|118.85|118.65|17664
1609231160000|2020-12-29 08:39:20|118.95||118.95||118.95||118.95||2004
1609231170000|2020-12-29 08:39:30|||||||||15642
1609231180000|2020-12-29 08:39:40|118.9|118.65|118.7|118.5|118.9|118.65|118.55|118.45|33671
1609231190000|2020-12-29 08:39:50|118.65|118.55|118.7|118.55|118.7|118.55|118.65|118.55|7948
1609231200000|2020-12-29 08:40:00|118.65|118.5|118.65|118.5|118.7|118.5|118.65|118.5|32451
1609231210000|2020-12-29 08:40:10|118.6|118.45|118.55|118.4|118.6|118.45|118.45|118.35|12516
1609231220000|2020-12-29 08:40:20|118.6|118.45|118.6|118.45|118.6|118.45|118.6|118.45|16342
1609231240000|2020-12-29 08:40:40|118.55|118.4|118.5|118.35|118.55|118.4|118.5|118.35|7068
1609231250000|2020-12-29 08:40:50|118.45|118.3|118.5|118.3|118.5|118.35|118.45|118.3|20
1609231260000|2020-12-29 08:41:00|118.45|118.25|118.15|117.95|118.45|118.25|118.05|117.95|24388
1609231270000|2020-12-29 08:41:10|118.1|117.9|117.85|117.75|118.15|117.9|117.8|117.7|33313
1609231290000|2020-12-29 08:41:30|117.9|117.8|118|117.9|118.05|117.9|117.9|117.8|17606
1609231300000|2020-12-29 08:41:40|118.15|117.95|118.05|117.95|118.15|117.95|118.05|117.9|13232
1609231310000|2020-12-29 08:41:50|118|117.9|118|117.85|118|117.9|117.95|117.85|14628
1609231320000|2020-12-29 08:42:00|118.1|117.9|118.2|118.05|118.25|118.1|118.1|117.9|7323
1609231330000|2020-12-29 08:42:10|118.15|118|118.15|117.9|118.25|118|118.05|117.9|5398
1609231340000|2020-12-29 08:42:20|||||||||50
1609231350000|2020-12-29 08:42:30|||||||||8800
1609231360000|2020-12-29 08:42:40|118.1|117.85|118|117.75|118.1|117.85|117.85|117.7|62073
1609231370000|2020-12-29 08:42:50|||||||||3000
1609231380000|2020-12-29 08:43:00|||||||||83
1609231390000|2020-12-29 08:43:10|||||||||1676
1609231400000|2020-12-29 08:43:20||117.8||117.8||117.8||117.8|3086
1609231410000|2020-12-29 08:43:30|117.95|117.75|117.8|117.6|117.95|117.75|117.7|117.6|15769
1609231420000|2020-12-29 08:43:40|117.9|117.65|117.95|117.8|118|117.8|117.9|117.65|9484
1609231430000|2020-12-29 08:43:50|118.15|117.85|118.15|117.85|118.15|117.85|118.15|117.85|374
1609231440000|2020-12-29 08:44:00|||||||||7605
1609231460000|2020-12-29 08:44:20|118.1||118.05||118.1||118.05||475
1609231480000|2020-12-29 08:44:40|118|117.8|117.75|117.6|118|117.8|117.75|117.6|27621
1609231490000|2020-12-29 08:44:50|117.7|117.65|117.75|117.65|117.75|117.65|117.7|117.65|0
1609231500000|2020-12-29 08:45:00|117.8|117.7|118.05|117.8|118.05|117.8|117.8|117.65|9421
1609231510000|2020-12-29 08:45:10|118|117.75|117.75|117.6|118|117.75|117.75|117.6|22860
1609231520000|2020-12-29 08:45:20|117.85|117.65|117.75|117.65|117.85|117.65|117.75|117.65|2840
1609231530000|2020-12-29 08:45:30|117.7|117.6|117.55|117.35|117.7|117.6|117.5|117.35|28910
1609231540000|2020-12-29 08:45:40|117.5|117.3|117.45|117.25|117.5|117.3|117.35|117.2|8164
1609231550000|2020-12-29 08:45:50|117.4|117.3|117.45|117.3|117.5|117.35|117.35|117.3|8971
1609231560000|2020-12-29 08:46:00|117.5|117.45|117.45|117.3|117.5|117.45|117.45|117.3|24891
1609231570000|2020-12-29 08:46:10|||||||||500
1609231580000|2020-12-29 08:46:20|117.5|117.35|117.5|117.35|117.5|117.35|117.5|117.35|47092
1609231590000|2020-12-29 08:46:30|117.55|117.4|117.85|117.55|117.85|117.55|117.55|117.4|17310
1609231600000|2020-12-29 08:46:40||117.6||117.65||117.65||117.6|18455
1609231610000|2020-12-29 08:46:50|||||||||8432
1609231620000|2020-12-29 08:47:00|117.8|117.6|117.5|117.35|117.8|117.6|117.4|117.3|32728
1609231630000|2020-12-29 08:47:10|117.65|117.4|117.65|117.45|117.65|117.45|117.65|117.4|29815
1609231650000|2020-12-29 08:47:30|117.7|117.5|117.85|117.65|117.85|117.65|117.7|117.5|32790
1609231660000|2020-12-29 08:47:40|||||||||600
1609231670000|2020-12-29 08:47:50|117.8|117.6|117.6|117.45|117.8|117.6|117.6|117.45|11305
1609231680000|2020-12-29 08:48:00|||||||||1000
1609231690000|2020-12-29 08:48:10|117.65|117.5|117.65|117.5|117.65|117.5|117.65|117.5|2270
1609231700000|2020-12-29 08:48:20|117.6|117.45|117.6|117.45|117.6|117.45|117.6|117.45|4275
1609231710000|2020-12-29 08:48:30|||||||||6756
1609231720000|2020-12-29 08:48:40|||||||||200
1609231730000|2020-12-29 08:48:50|||||||||1839
1609231740000|2020-12-29 08:49:00|117.55||117.6||117.6||117.55||20093
1609231750000|2020-12-29 08:49:10|117.55|117.4|117.4|117.25|117.55|117.4|117.35|117.25|6997
1609231760000|2020-12-29 08:49:20|117.35|117.3|117.4|117.25|117.4|117.3|117.35|117.25|1970
1609231770000|2020-12-29 08:49:30|117.35|117.3|117.55|117.35|117.55|117.4|117.35|117.3|14543
1609231800000|2020-12-29 08:50:00|117.5|117.3|117.3|117.15|117.5|117.3|117.25|117.15|27278
1609231810000|2020-12-29 08:50:10|117.25|117.1|117.2|117.1|117.25|117.1|117.05|117|26539
1609231820000|2020-12-29 08:50:20|117.3|117.05|117.25|117.1|117.3|117.2|117.2|117.05|9732
1609231830000|2020-12-29 08:50:30|117.3|117.15|117.3|117.15|117.3|117.15|117.3|117.15|5656
1609231840000|2020-12-29 08:50:40|117.35|117.2|117.55|117.35|117.55|117.35|117.35|117.2|17946
1609231850000|2020-12-29 08:50:50|117.5|117.3|117.4|117.15|117.55|117.4|117.35|117.15|2315
1609231860000|2020-12-29 08:51:00|117.35|117.1|117.25|117.05|117.35|117.1|117.25|117.05|15281
1609231870000|2020-12-29 08:51:10|117.2|117|116.75|116.65|117.2|117|116.7|116.65|42377
1609231880000|2020-12-29 08:51:20|116.7|116.7|116.55|116.4|116.7|116.7|116.55|116.4|119257
1609231890000|2020-12-29 08:51:30|116.5|116.55|116.85|116.7|116.85|116.7|116.5|116.45|44260
1609231900000|2020-12-29 08:51:40|116.8|116.75|117.05|116.85|117.05|116.85|116.7|116.6|43937
1609231910000|2020-12-29 08:51:50|117.1|117.1|117.2|117.05|117.25|117.1|117.1|116.9|44882
1609231920000|2020-12-29 08:52:00|||||||||14081
1609231930000|2020-12-29 08:52:10|117.15|117.1|117.05|116.85|117.15|117.1|117.05|116.85|5807
1609231940000|2020-12-29 08:52:20|117.1||117.05||117.1||117.05||19447
1609231950000|2020-12-29 08:52:30|||||||||1819
1609231960000|2020-12-29 08:52:40|117.1|116.9|117.15|116.95|117.35|117.25|117.1|116.9|35673
1609231970000|2020-12-29 08:52:50|117.1||117.05||117.1||117.05||1751
1609231980000|2020-12-29 08:53:00|117|116.9|117.05|116.85|117.05|116.9|117|116.85|4773
1609231990000|2020-12-29 08:53:10|||||||||2575
1609232010000|2020-12-29 08:53:30|117.15|116.95|117.15|117|117.15|117|117.15|116.95|3460
1609232020000|2020-12-29 08:53:40|||||||||13556
1609232030000|2020-12-29 08:53:50|117.1|116.95|117.05|116.95|117.1|116.95|117|116.9|6421
1609232040000|2020-12-29 08:54:00|117.1||117.1||117.1||117.1||4099
1609232050000|2020-12-29 08:54:10|117.05|116.9|117.1|116.95|117.1|116.95|117.05|116.9|9153
1609232060000|2020-12-29 08:54:20|117.05|117|117.2|117.1|117.25|117.1|117.05|116.95|11545
1609232070000|2020-12-29 08:54:30|117.15|117.05|117|116.9|117.15|117.05|117|116.9|22351
1609232080000|2020-12-29 08:54:40|116.95|116.85|116.8|116.7|116.95|116.85|116.8|116.7|934
1609232090000|2020-12-29 08:54:50|116.75|116.75|116.9|116.7|116.95|116.75|116.75|116.65|14708
1609232100000|2020-12-29 08:55:00|||||||||16556
1609232110000|2020-12-29 08:55:10||116.75||116.65||116.75||116.65|13192
1609232120000|2020-12-29 08:55:20|116.7|116.7|116.9|116.65|116.9|116.7|116.7|116.65|7314
1609232130000|2020-12-29 08:55:30|||||||||91
1609232140000|2020-12-29 08:55:40|116.85||116.85||116.85||116.85||480
1609232150000|2020-12-29 08:55:50||116.7||116.75||116.75||116.7|14402
1609232160000|2020-12-29 08:56:00|116.8|116.7|116.7|116.6|116.8|116.7|116.7|116.6|18598
1609232170000|2020-12-29 08:56:10|116.8|116.65|116.85|116.8|116.85|116.8|116.8|116.6|36501
1609232180000|2020-12-29 08:56:20|116.7|116.75|117|116.85|117|116.9|116.7|116.65|41893
1609232190000|2020-12-29 08:56:30|||||||||3834
1609232200000|2020-12-29 08:56:40|116.95|116.8|116.8|116.65|116.95|116.8|116.75|116.6|22433
1609232210000|2020-12-29 08:56:50|116.75|116.6|116.9|116.75|116.9|116.75|116.7|116.6|29653
1609232220000|2020-12-29 08:57:00|116.95|116.8|116.9|116.75|116.95|116.8|116.9|116.75|105
1609232230000|2020-12-29 08:57:10|116.75|116.7|116.75|116.65|116.75|116.7|116.75|116.6|9785
1609232240000|2020-12-29 08:57:20|116.7|116.6|116.65|116.55|116.75|116.6|116.65|116.5|16803
1609232250000|2020-12-29 08:57:30|116.7|116.6|116.85|116.7|116.85|116.7|116.7|116.6|112246
1609232270000|2020-12-29 08:57:50|116.9|116.75|117.2|117.1|117.25|117.1|116.9|116.75|17278
1609232280000|2020-12-29 08:58:00|117.25|117.15|117.2|117.05|117.45|117.25|117.1|117|39987
1609232290000|2020-12-29 08:58:10|117.25||117.25||117.25||117.2||10138
1609232300000|2020-12-29 08:58:20|||||||||15702
1609232320000|2020-12-29 08:58:40|117.3|117.3|117.3|117.05|117.35|117.3|117.3|117.05|29640
1609232330000|2020-12-29 08:58:50|117.25|117.2|117.3|117.15|117.3|117.2|117.25|117.05|20382
1609232340000|2020-12-29 08:59:00||117.05||117.05||117.05||117.05|8326
1609232350000|2020-12-29 08:59:10|117.25|117|117.2|117|117.25|117|117.2|117|6295
1609232370000|2020-12-29 08:59:30||117.05||117.05||117.05||117.05|5509
1609232380000|2020-12-29 08:59:40|117.25|117.1|117.4|117.15|117.45|117.15|117.25|117.1|30074
1609232390000|2020-12-29 08:59:50|117.45|117.45|117.4|117.3|117.5|117.45|117.4|117.2|41964
1609232400000|2020-12-29 09:00:00|||||||||3482
1609232410000|2020-12-29 09:00:10|117.45|117.35|117.6|117.4|117.65|117.4|117.4|117.3|17514
1609232430000|2020-12-29 09:00:30|117.65||117.65||117.7||117.65||1961
1609232440000|2020-12-29 09:00:40|117.6|117.35|117.35|117.15|117.6|117.35|117.25|117.05|18631
1609232450000|2020-12-29 09:00:50|||||||||966
1609232460000|2020-12-29 09:01:00||117.1||117.1||117.1||117.1|3525
1609232470000|2020-12-29 09:01:10|117.3|117.05|117.35|117.05|117.35|117.05|117.25|117.05|7963
1609232480000|2020-12-29 09:01:20|||||||||16153
1609232490000|2020-12-29 09:01:30|117.4|117.1|117.35|117.15|117.4|117.25|117.35|117.1|33996
1609232500000|2020-12-29 09:01:40|||||||||1000
1609232510000|2020-12-29 09:01:50|117.3|117.1|117.05|116.9|117.3|117.1|117.05|116.85|9715
1609232520000|2020-12-29 09:02:00|117.1|116.95|117.15|116.95|117.2|116.95|117.1|116.95|8541
1609232530000|2020-12-29 09:02:10|117.2|117|117.25|117|117.25|117|117.2|117|122
1609232540000|2020-12-29 09:02:20|117.2|117.05|117|116.85|117.2|117.05|116.95|116.85|20875
1609232550000|2020-12-29 09:02:30|117.05|116.9|117.1|117|117.1|117|117|116.9|29886
1609232560000|2020-12-29 09:02:40|117.15|117.05|117.2|117.1|117.25|117.1|117.1|117|8903
1609232570000|2020-12-29 09:02:50|117.25||117.25||117.25||117.25||8503
1609232580000|2020-12-29 09:03:00|117.2|117.05|117.25|117.05|117.25|117.1|117|116.95|36627
1609232590000|2020-12-29 09:03:10|117.2|117.1|117.05|116.95|117.2|117.1|117|116.95|27177
1609232600000|2020-12-29 09:03:20|117.1|117|117.15|117|117.15|117.05|117.05|117|20323
1609232610000|2020-12-29 09:03:30|117.2|117.2|117.25|117.1|117.25|117.2|117.2|117.05|15085
1609232620000|2020-12-29 09:03:40|||||||||712
1609232630000|2020-12-29 09:03:50|117.3|117.15|117.15|117|117.3|117.15|117|116.95|47913
1609232640000|2020-12-29 09:04:00|117.25|117.05|117.25|117.1|117.25|117.1|117.15|117.05|5731
1609232650000|2020-12-29 09:04:10|117.2|117.05|117.1|117|117.2|117.05|117|116.95|51771
1609232660000|2020-12-29 09:04:20|117.15|117.05|117.25|117.1|117.25|117.15|117.15|117.05|16041
1609232670000|2020-12-29 09:04:30|||||||||2965
1609232680000|2020-12-29 09:04:40|117.2|117.05|117.05|116.95|117.2|117.05|117|116.9|30210
1609232690000|2020-12-29 09:04:50||116.9||116.9||116.9||116.9|10093
1609232700000|2020-12-29 09:05:00||116.95||116.95||117||116.95|20568
1609232710000|2020-12-29 09:05:10|117.1|117.1|117.2|117|117.25|117.1|117.1|116.95|33578
1609232720000|2020-12-29 09:05:20|117.3|117.05|117.25|117.15|117.3|117.15|117.2|117.05|3219
1609232740000|2020-12-29 09:05:40|117.2|117.1|117.15|117|117.2|117.1|117.1|117|8097
1609232770000|2020-12-29 09:06:10|117.1|116.95|117.05|116.95|117.1|116.95|117.05|116.95|5915
1609232780000|2020-12-29 09:06:20|117|116.9|117|116.9|117|116.9|117|116.9|4140
1609232790000|2020-12-29 09:06:30|116.95|116.85|116.9|116.8|116.95|116.85|116.9|116.8|37589
1609232800000|2020-12-29 09:06:40|116.95|116.85|117.1|117|117.1|117.05|116.95|116.85|19827
1609232810000|2020-12-29 09:06:50|117.15|117.05|117.15|117|117.2|117.05|117.1|117|2803
1609232820000|2020-12-29 09:07:00|||||||||3355
1609232830000|2020-12-29 09:07:10|117.1|117.05|117.1|117|117.1|117.05|117.1|117|8576
1609232840000|2020-12-29 09:07:20|117.15|117.05|117.15|117|117.2|117.05|117.15|117|28323
1609232850000|2020-12-29 09:07:30||117.05||117.05||117.05||117.05|0
1609232860000|2020-12-29 09:07:40|117.1|117.1|117.7|117.55|117.75|117.55|117.1|117.1|70800
1609232870000|2020-12-29 09:07:50|117.75|117.6|117.6|117.45|117.8|117.65|117.6|117.45|13264
1609232880000|2020-12-29 09:08:00|||||||||1810
1609232890000|2020-12-29 09:08:10|||||||||1071
1609232900000|2020-12-29 09:08:20|||||||||457
1609232920000|2020-12-29 09:08:40|117.55||117.55||117.6||117.55||5769
1609232930000|2020-12-29 09:08:50|117.5|117.4|117.5|117.35|117.6|117.45|117.45|117.35|8890
1609232940000|2020-12-29 09:09:00|117.45||117.45||117.45||117.45||8460
1609232950000|2020-12-29 09:09:10|117.4|117.3|117.35|117.2|117.45|117.3|117.3|117.2|14082
1609232960000|2020-12-29 09:09:20|117.4|117.25|117.45|117.25|117.5|117.35|117.4|117.25|2189
1609232970000|2020-12-29 09:09:30|||||||||851
1609232980000|2020-12-29 09:09:40|117.5|117.45|117.4|117.25|117.5|117.45|117.35|117.25|56545
1609232990000|2020-12-29 09:09:50|117.35|117.2|117.35|117.2|117.35|117.2|117.35|117.15|3030
1609233000000|2020-12-29 09:10:00|117.4||117.35||117.4||117.35||3407
1609233010000|2020-12-29 09:10:10|117.4|117.25|117.4|117.2|117.4|117.3|117.35|117.2|7273
1609233020000|2020-12-29 09:10:20|117.35|117.25|117.4|117.3|117.4|117.3|117.35|117.25|3273
1609233030000|2020-12-29 09:10:30|117.45|117.35|117.55|117.4|117.6|117.4|117.4|117.35|11248
1609233040000|2020-12-29 09:10:40|117.4|117.35|117.4|117.25|117.4|117.35|117.4|117.25|5836
1609233050000|2020-12-29 09:10:50|||||||||4251
1609233060000|2020-12-29 09:11:00|117.35||117.35||117.35||117.35||4386
1609233080000|2020-12-29 09:11:20|||||||||2570
1609233090000|2020-12-29 09:11:30|117.3|117.2|117.25|117.15|117.35|117.25|117.25|117.15|2804
1609233100000|2020-12-29 09:11:40|117.3|117.2|117.55|117.35|117.55|117.35|117.3|117.2|27185
1609233110000|2020-12-29 09:11:50|117.5|117.3|117.55|117.35|117.55|117.35|117.45|117.3|6628
1609233120000|2020-12-29 09:12:00|117.45|117.4|117.65|117.5|117.7|117.5|117.45|117.4|14995
1609233130000|2020-12-29 09:12:10|117.6||117.6||117.6||117.55||9879
1609233140000|2020-12-29 09:12:20|117.55|117.45|117.6|117.45|117.6|117.45|117.45|117.4|13561
1609233150000|2020-12-29 09:12:30|117.65|117.5|117.65|117.45|117.7|117.55|117.6|117.45|7938
1609233160000|2020-12-29 09:12:40|117.7|117.55|117.75|117.6|117.8|117.7|117.7|117.55|17902
1609233170000|2020-12-29 09:12:50||117.55||117.6||117.6||117.55|19453
1609233180000|2020-12-29 09:13:00|||||||||2131
1609233190000|2020-12-29 09:13:10|117.7||117.7||117.7||117.7||1955
1609233200000|2020-12-29 09:13:20|117.65|117.55|117.65|117.55|117.75|117.55|117.65|117.55|8075
1609233220000|2020-12-29 09:13:40|117.7|117.6|117.65|117.6|117.7|117.6|117.6|117.55|6530
1609233230000|2020-12-29 09:13:50||117.55||117.55||117.55||117.55|520
1609233250000|2020-12-29 09:14:10|117.7|117.6|117.65|117.55|117.75|117.65|117.65|117.55|8347
1609233260000|2020-12-29 09:14:20|117.6|117.5|117.25|117.1|117.65|117.5|117.25|117.1|21426
1609233270000|2020-12-29 09:14:30|||||||||500
1609233280000|2020-12-29 09:14:40|117.3|117.15|117.35|117.2|117.4|117.3|117.3|117.15|15181
1609233290000|2020-12-29 09:14:50||117.15||117.15||117.15||117.15|191
1609233300000|2020-12-29 09:15:00|117.4|117.2|117.6|117.4|117.6|117.4|117.4|117.2|22243
1609233310000|2020-12-29 09:15:10||117.35||117.35||117.35||117.35|322
1609233320000|2020-12-29 09:15:20||117.4||117.35||117.4||117.35|95
1609233330000|2020-12-29 09:15:30|||||||||838
1609233340000|2020-12-29 09:15:40|117.55|117.3|117.5|117.3|117.55|117.3|117.5|117.3|8871
1609233350000|2020-12-29 09:15:50|117.4|117.35|117.5|117.35|117.5|117.35|117.4|117.35|8901
1609233360000|2020-12-29 09:16:00|||||||||7338
1609233380000|2020-12-29 09:16:20|117.45|117.3|117.45|117.35|117.45|117.35|117.45|117.3|1101
1609233400000|2020-12-29 09:16:40||117.3||117.35||117.35||117.3|320
1609233410000|2020-12-29 09:16:50|117.4|117.3|117.45|117.3|117.45|117.3|117.4|117.25|1400
1609233420000|2020-12-29 09:17:00|117.5|117.35|117.45|117.3|117.55|117.4|117.45|117.3|16430
1609233430000|2020-12-29 09:17:10|117.4|117.25|117.35|117.2|117.4|117.25|117.35|117.2|16621
1609233440000|2020-12-29 09:17:20|||||||||3000
1609233450000|2020-12-29 09:17:30|117.3|117.25|117.45|117.3|117.5|117.4|117.3|117.25|13300
1609233460000|2020-12-29 09:17:40|117.5|117.35|117.7|117.5|117.7|117.5|117.5|117.35|8153
1609233470000|2020-12-29 09:17:50|117.6|117.45|117.75|117.6|117.8|117.6|117.6|117.4|8776
1609233480000|2020-12-29 09:18:00|117.8||117.75||117.8||117.75||48
1609233490000|2020-12-29 09:18:10|117.8||117.8||117.8||117.8||836
1609233500000|2020-12-29 09:18:20|117.75|117.55|117.75|117.55|117.75|117.6|117.75|117.55|67258
1609233510000|2020-12-29 09:18:30|117.8|117.6|117.95|117.8|118|117.85|117.75|117.6|68860
1609233530000|2020-12-29 09:18:50||117.75||117.75||117.75||117.75|1167
1609233540000|2020-12-29 09:19:00|||||||||16869
1609233550000|2020-12-29 09:19:10|117.85|117.7|117.65|117.5|117.85|117.7|117.65|117.5|16158
1609233560000|2020-12-29 09:19:20|117.7|117.55|117.65|117.5|117.85|117.7|117.65|117.45|33850
1609233570000|2020-12-29 09:19:30|117.6|117.45|117.55|117.4|117.6|117.45|117.55|117.4|13094
1609233580000|2020-12-29 09:19:40|||||||||16917
1609233590000|2020-12-29 09:19:50|117.5|117.55|117.6|117.45|117.65|117.55|117.5|117.4|31665
1609233600000|2020-12-29 09:20:00||117.4||117.45||117.45||117.4|15
1609233610000|2020-12-29 09:20:10|||||||||2000
1609233620000|2020-12-29 09:20:20|117.55|117.4|117.65|117.5|117.65|117.5|117.55|117.4|12598
1609233630000|2020-12-29 09:20:30|117.6|117.45|117.6|117.45|117.6|117.45|117.6|117.45|3519
1609233640000|2020-12-29 09:20:40|117.5|117.4|117.6|117.45|117.6|117.5|117.5|117.4|5864
1609233650000|2020-12-29 09:20:50||117.4||117.4||117.4||117.4|250
1609233660000|2020-12-29 09:21:00|117.5|117.35|117.25|117.15|117.5|117.35|117.25|117.15|8807
1609233670000|2020-12-29 09:21:10||117.1||117.15||117.15||117.1|0
1609233680000|2020-12-29 09:21:20|||||||||16968
1609233690000|2020-12-29 09:21:30|||||||||1326
1609233700000|2020-12-29 09:21:40|117.3|117.2|117.45|117.25|117.45|117.3|117.3|117.2|16316
1609233710000|2020-12-29 09:21:50|||||||||420
1609233720000|2020-12-29 09:22:00|117.4|117.2|117.35|117.15|117.4|117.2|117.35|117.15|6527
1609233730000|2020-12-29 09:22:10|117.3|117.1|117.25|117.05|117.3|117.1|117.25|117.05|8414
1609233750000|2020-12-29 09:22:30|117.2|117.1|117.2|117.1|117.2|117.1|117.2|117.05|1448
1609233780000|2020-12-29 09:23:00|||||||||6537
1609233790000|2020-12-29 09:23:10|117.25|117.15|117.25|117.1|117.3|117.2|117.25|117.1|8507
1609233810000|2020-12-29 09:23:30|117.3|117.15|117.35|117.2|117.4|117.25|117.25|117.15|34037
1609233820000|2020-12-29 09:23:40||117.15||117.2||117.2||117.15|2555
1609233830000|2020-12-29 09:23:50||117.15||117.15||117.15||117.15|6591
1609233840000|2020-12-29 09:24:00|117.25|117.1|117.2|117.05|117.25|117.1|117.05|117|22470
1609233850000|2020-12-29 09:24:10|||||||||8675
1609233860000|2020-12-29 09:24:20|117.25|117.2|117.35|117.2|117.35|117.2|117.25|117.2|7928
1609233870000|2020-12-29 09:24:30|117.4|117.25|117.35|117.2|117.4|117.25|117.35|117.2|0
1609233900000|2020-12-29 09:25:00|117.4|117.25|117.45|117.25|117.45|117.3|117.4|117.25|8124
1609233910000|2020-12-29 09:25:10|117.5|117.35|117.45|117.35|117.5|117.4|117.45|117.3|13575
1609233920000|2020-12-29 09:25:20|117.5|117.4|117.45|117.35|117.5|117.45|117.45|117.35|15508
1609233930000|2020-12-29 09:25:30|||||||||837
1609233940000|2020-12-29 09:25:40|117.5||117.5||117.5||117.5||744
1609233950000|2020-12-29 09:25:50|||||||||5944
1609233960000|2020-12-29 09:26:00|117.45|117.4|117.45|117.35|117.45|117.4|117.45|117.35|5645
1609233990000|2020-12-29 09:26:30|117.4|117.3|117.35|117.25|117.4|117.3|117.3|117.25|7326
1609234020000|2020-12-29 09:27:00|117.3|117.2|117.1|117|117.3|117.2|117.1|117|17053
1609234030000|2020-12-29 09:27:10|117.15|117.05|117.3|117.15|117.3|117.15|117.15|117.05|29387
1609234040000|2020-12-29 09:27:20|117.25||117.3||117.3||117.25||6976
1609234050000|2020-12-29 09:27:30|117.35|117.2|117.3|117.2|117.5|117.3|117.25|117.15|31388
1609234060000|2020-12-29 09:27:40|117.35|117.3|117.5|117.35|117.5|117.35|117.35|117.25|20009
1609234070000|2020-12-29 09:27:50|117.45|117.3|117.4|117.3|117.5|117.35|117.3|117.2|13172
1609234080000|2020-12-29 09:28:00|117.35|117.25|117.3|117.2|117.4|117.25|117.3|117.2|16334
1609234090000|2020-12-29 09:28:10|||||||||4227
1609234100000|2020-12-29 09:28:20|117.35|117.25|117.6|117.4|117.6|117.45|117.35|117.25|29771
1609234110000|2020-12-29 09:28:30|117.55|117.35|117.4|117.3|117.55|117.35|117.4|117.3|4937
1609234120000|2020-12-29 09:28:40||117.25||117.2||117.25||117.2|9302
1609234130000|2020-12-29 09:28:50|117.45|117.25|117.55|117.4|117.6|117.4|117.45|117.25|12830
1609234140000|2020-12-29 09:29:00|117.6||117.6||117.6||117.6||17639
1609234150000|2020-12-29 09:29:10|117.65|117.45|117.7|117.6|117.7|117.6|117.65|117.45|21410
1609234170000|2020-12-29 09:29:30|117.65|117.55|117.9|117.7|117.9|117.7|117.65|117.55|28320
1609234180000|2020-12-29 09:29:40|117.95|117.75|118|117.8|118|117.8|117.95|117.75|26346
1609234190000|2020-12-29 09:29:50|118.05|117.85|118.05|117.9|118.2|118|118|117.85|13775
1609234200000|2020-12-29 09:30:00|118|117.85|117.95|117.8|118|117.9|117.95|117.75|19100
1609234210000|2020-12-29 09:30:10|118||117.9||118||117.9||31088
1609234230000|2020-12-29 09:30:30|117.85|117.75|117.8|117.6|117.85|117.75|117.8|117.6|3559
1609234240000|2020-12-29 09:30:40||117.55||117.55||117.55||117.55|22111
1609234250000|2020-12-29 09:30:50|117.75|117.5|117.7|117.5|117.75|117.5|117.7|117.5|344
1609234260000|2020-12-29 09:31:00|117.6|117.45|117.4|117.2|117.6|117.45|117.4|117.2|2635
1609234280000|2020-12-29 09:31:20|||||||||179
1609234290000|2020-12-29 09:31:30|||||||||4260
1609234300000|2020-12-29 09:31:40||117.25||117.25||117.25||117.25|4182
1609234310000|2020-12-29 09:31:50|||||||||863
1609234320000|2020-12-29 09:32:00|117.45|117.35|117.45|117.3|117.55|117.45|117.45|117.3|22595
1609234330000|2020-12-29 09:32:10|117.4|117.25|117.2|117.1|117.4|117.25|117.2|117.05|9458
1609234340000|2020-12-29 09:32:20|||||||||2500
1609234350000|2020-12-29 09:32:30|117.25|117.15|117.4|117.3|117.45|117.3|117.25|117.15|29777
1609234360000|2020-12-29 09:32:40|117.35|117.25|117.35|117.2|117.35|117.25|117.35|117.2|500
1609234380000|2020-12-29 09:33:00|117.3|117.15|117.25|117.1|117.3|117.15|117.25|117.1|18209
1609234390000|2020-12-29 09:33:10|117.2|117.05|117.15|117|117.2|117.05|117.15|117|13106
1609234400000|2020-12-29 09:33:20|||||||||1092
1609234410000|2020-12-29 09:33:30|117.1|117.05|117.25|117.1|117.25|117.1|117.1|117.05|21430
1609234420000|2020-12-29 09:33:40|117.2|117.05|117.25|117.15|117.25|117.15|117.15|117.05|16632
1609234430000|2020-12-29 09:33:50|117.2|117.1|117.3|117.2|117.35|117.2|117.2|117.05|12724
1609234440000|2020-12-29 09:34:00|||||||||837
1609234450000|2020-12-29 09:34:10|||||||||1415
1609234460000|2020-12-29 09:34:20|117.35|117.25|117.4|117.25|117.45|117.25|117.35|117.25|5447
1609234470000|2020-12-29 09:34:30|||||||||173
1609234480000|2020-12-29 09:34:40||117.3||117.3||117.3||117.3|848
1609234490000|2020-12-29 09:34:50|117.45|117.35|117.45|117.4|117.5|117.4|117.4|117.35|27183
1609234500000|2020-12-29 09:35:00|117.4|117.35|117.3|117.2|117.4|117.35|117.3|117.15|4852
1609234510000|2020-12-29 09:35:10|117.35|117.25|117.7|117.5|117.7|117.5|117.35|117.25|15385
1609234520000|2020-12-29 09:35:20|117.65|117.45|117.45|117.35|117.65|117.45|117.45|117.35|14763
1609234530000|2020-12-29 09:35:30|117.5|117.4|117.7|117.5|117.8|117.7|117.5|117.4|39840
1609234540000|2020-12-29 09:35:40|117.65|117.45|117.8|117.6|117.8|117.6|117.45|117.35|27104
1609234550000|2020-12-29 09:35:50|||||||||781
1609234560000|2020-12-29 09:36:00|117.75|117.55|117.45|117.3|117.75|117.55|117.4|117.25|585303
1609234570000|2020-12-29 09:36:10|117.5|117.25|117.4|117.25|117.5|117.3|117.35|117.25|10777
1609234580000|2020-12-29 09:36:20|117.35||117.35||117.35||117.35||301
1609234590000|2020-12-29 09:36:30|||||||||426
1609234600000|2020-12-29 09:36:40|||||||||89717
1609234610000|2020-12-29 09:36:50|117.4|117.3|117.45|117.3|117.45|117.35|117.4|117.25|11779
1609234620000|2020-12-29 09:37:00|117.4|117.35|117.45|117.35|117.55|117.4|117.4|117.35|11719
1609234640000|2020-12-29 09:37:20|117.4|117.3|117.55|117.45|117.55|117.45|117.4|117.3|35831
1609234650000|2020-12-29 09:37:30|117.6|117.5|117.65|117.5|117.7|117.6|117.6|117.45|25005
1609234660000|2020-12-29 09:37:40|117.7|117.55|117.75|117.6|117.75|117.6|117.65|117.55|3256
1609234670000|2020-12-29 09:37:50|117.7|117.55|117.6|117.45|117.7|117.55|117.6|117.45|19315
1609234680000|2020-12-29 09:38:00|117.55|117.4|117.55|117.45|117.55|117.45|117.55|117.4|0
1609234690000|2020-12-29 09:38:10|117.6|117.5|117.7|117.5|117.7|117.55|117.6|117.5|5880
1609234710000|2020-12-29 09:38:30|||||||||1000
1609234720000|2020-12-29 09:38:40|117.75|117.55|117.55|117.4|117.75|117.65|117.55|117.4|28374
1609234730000|2020-12-29 09:38:50|||||||||17753
1609234740000|2020-12-29 09:39:00|117.5||117.5||117.5||117.5||104
1609234760000|2020-12-29 09:39:20|117.45|117.45|117.6|117.45|117.6|117.5|117.45|117.4|17177
1609234770000|2020-12-29 09:39:30|117.55|117.4|117.45|117.3|117.55|117.45|117.45|117.3|17762
1609234780000|2020-12-29 09:39:40|||||||||1684
1609234790000|2020-12-29 09:39:50|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.25|6000
1609234800000|2020-12-29 09:40:00|117.45|117.3|117.45|117.35|117.45|117.35|117.4|117.3|6510
1609234810000|2020-12-29 09:40:10|117.4|117.4|117.5|117.4|117.5|117.4|117.4|117.35|8186
1609234820000|2020-12-29 09:40:20|117.45|117.35|117.4|117.3|117.45|117.35|117.4|117.25|13237
1609234830000|2020-12-29 09:40:30|117.45|117.35|117.6|117.45|117.6|117.45|117.45|117.35|23777
1609234840000|2020-12-29 09:40:40|117.65|117.5|117.7|117.5|117.7|117.5|117.65|117.5|1703
1609234860000|2020-12-29 09:41:00|117.6|117.45|117.5|117.3|117.6|117.45|117.45|117.3|8823
1609234870000|2020-12-29 09:41:10|117.45|117.25|117.5|117.45|117.55|117.45|117.45|117.25|14047
1609234880000|2020-12-29 09:41:20|||||||||2550
1609234900000|2020-12-29 09:41:40|117.55|117.4|117.5|117.4|117.55|117.4|117.5|117.4|9767
1609234910000|2020-12-29 09:41:50|||||||||8510
1609234920000|2020-12-29 09:42:00|117.55|117.45|117.65|117.55|117.65|117.55|117.55|117.45|9438
1609234930000|2020-12-29 09:42:10|117.7||117.7||117.75||117.7||25
1609234940000|2020-12-29 09:42:20|117.65|117.5|117.5|117.4|117.65|117.5|117.5|117.35|10377
1609234950000|2020-12-29 09:42:30|117.55|117.45|117.7|117.5|117.7|117.5|117.55|117.45|15869
1609234960000|2020-12-29 09:42:40|||||||||1008
1609234970000|2020-12-29 09:42:50|117.65|117.45|117.55|117.45|117.65|117.5|117.5|117.45|14364
1609234990000|2020-12-29 09:43:10|117.6|117.5|117.75|117.6|117.75|117.65|117.6|117.5|22016
1609235000000|2020-12-29 09:43:20|117.8|117.65|117.8|117.65|117.85|117.7|117.75|117.6|22575
1609235010000|2020-12-29 09:43:30|117.75|117.6|117.7|117.5|117.75|117.6|117.7|117.5|52601
1609235030000|2020-12-29 09:43:50|117.6|117.45|117.55|117.45|117.6|117.45|117.55|117.45|4140
1609235040000|2020-12-29 09:44:00|117.5|117.5|117.55|117.45|117.6|117.5|117.5|117.45|20311
1609235050000|2020-12-29 09:44:10|117.5|117.5|117.55|117.45|117.65|117.5|117.5|117.45|26106
1609235060000|2020-12-29 09:44:20|117.5|117.4|117.45|117.3|117.55|117.45|117.45|117.3|4128
1609235070000|2020-12-29 09:44:30|117.4|117.25|117.4|117.25|117.4|117.25|117.4|117.25|1894
1609235080000|2020-12-29 09:44:40|117.35||117.35||117.35||117.35||0
1609235090000|2020-12-29 09:44:50|117.3|117.3|117.35|117.25|117.45|117.3|117.3|117.25|16842
1609235100000|2020-12-29 09:45:00|117.4|117.2|117.35|117.15|117.4|117.2|117.35|117.15|14479
1609235110000|2020-12-29 09:45:10|117.3|117.2|117.3|117.15|117.35|117.25|117.3|117.15|14322
1609235120000|2020-12-29 09:45:20|||||||||233
1609235130000|2020-12-29 09:45:30||117.2||117.2||117.2||117.2|17532
1609235140000|2020-12-29 09:45:40|117.25|117.15|117.15|117.05|117.25|117.15|117.15|117|13437
1609235150000|2020-12-29 09:45:50||117||117.05||117.05||117|36926
1609235160000|2020-12-29 09:46:00|117.1|117|117.1|117|117.1|117|117.1|117|15200
1609235170000|2020-12-29 09:46:10|117.15|117.05|117.3|117.15|117.35|117.15|117.15|117.05|68909
1609235190000|2020-12-29 09:46:30|117.25|117.1|117.2|117.1|117.25|117.15|117.15|117.05|3289
1609235200000|2020-12-29 09:46:40|117.15|117.05|117.2|117.05|117.2|117.05|117.1|117|19284
1609235210000|2020-12-29 09:46:50|117.15|117|117.15|117|117.15|117.05|117.1|117|10135
1609235220000|2020-12-29 09:47:00|117.1|116.95|116.85|116.8|117.1|116.95|116.85|116.8|16344
1609235230000|2020-12-29 09:47:10|116.9|116.85|116.95|116.8|116.95|116.85|116.9|116.8|10538
1609235240000|2020-12-29 09:47:20|||||||||804
1609235250000|2020-12-29 09:47:30||116.85||116.85||116.85||116.85|24
1609235270000|2020-12-29 09:47:50|117|116.9|117.15|116.95|117.15|116.95|117|116.9|16714
1609235280000|2020-12-29 09:48:00|117.1|116.9|116.95|116.85|117.1|116.9|116.95|116.8|1656
1609235290000|2020-12-29 09:48:10|117|116.9|117.15|117|117.2|117.05|117|116.9|15084
1609235310000|2020-12-29 09:48:30|||||||||26
1609235320000|2020-12-29 09:48:40|117.1|116.95|117.05|116.95|117.1|117|117.05|116.9|19784
1609235330000|2020-12-29 09:48:50|||||||||1623
1609235340000|2020-12-29 09:49:00|117|117|117.15|116.95|117.15|117|117|116.9|13837
1609235350000|2020-12-29 09:49:10|117.2|117|117.3|117.1|117.3|117.15|117.2|117|4090
1609235360000|2020-12-29 09:49:20|117.25|117.15|117.25|117.15|117.3|117.15|117.25|117.1|5278
1609235400000|2020-12-29 09:50:00|117.2|117.1|117.15|117.05|117.2|117.1|117.15|117|7633
1609235410000|2020-12-29 09:50:10|117.25|117.1|117.2|117.05|117.35|117.15|117.2|117.05|6277
1609235420000|2020-12-29 09:50:20|||||||||423
1609235430000|2020-12-29 09:50:30|117.15||117.15||117.15||117.15||2548
1609235440000|2020-12-29 09:50:40|117.2|117.1|117.3|117.15|117.3|117.2|117.15|117.1|25170
1609235450000|2020-12-29 09:50:50|117.25||117.25||117.25||117.25||92
1609235460000|2020-12-29 09:51:00|117.3|117.3|117.15|117|117.35|117.3|117.15|117|37681
1609235470000|2020-12-29 09:51:10||117.05||117.05||117.05||117.05|2545
1609235480000|2020-12-29 09:51:20|||||||||15000
1609235490000|2020-12-29 09:51:30|117.1||117.1||117.1||117.1||227
1609235500000|2020-12-29 09:51:40|117.15|117.1|117.2|117.1|117.25|117.1|117.15|117.1|11820
1609235520000|2020-12-29 09:52:00|117.15|117.05|117.1|116.95|117.15|117.05|117.1|116.95|2708
1609235530000|2020-12-29 09:52:10|117.05|116.9|117.05|116.9|117.05|116.9|117.05|116.9|507
1609235540000|2020-12-29 09:52:20|117|116.95|117|116.85|117|116.95|117|116.85|4011
1609235560000|2020-12-29 09:52:40|||||||||7633
1609235570000|2020-12-29 09:52:50|117.05|116.9|117|116.9|117.05|117|117|116.9|26986
1609235580000|2020-12-29 09:53:00|116.95|116.85|117.05|116.9|117.05|116.9|116.95|116.85|27148
1609235590000|2020-12-29 09:53:10|||||||||2150
1609235600000|2020-12-29 09:53:20|117|116.85|117|116.85|117|116.9|117|116.85|14184
1609235620000|2020-12-29 09:53:40|117.05|116.9|117|116.85|117.05|116.9|117|116.85|22461
1609235630000|2020-12-29 09:53:50|116.95||116.95||117||116.95||120
1609235640000|2020-12-29 09:54:00|117|116.9|117|116.9|117|116.95|117|116.9|6906
1609235650000|2020-12-29 09:54:10|||||||||25
1609235670000|2020-12-29 09:54:30|117.05|116.95|117.05|117|117.05|117|117|116.9|13090
1609235680000|2020-12-29 09:54:40|117.1||117.05||117.15||117.05||32
1609235690000|2020-12-29 09:54:50|117.1|117.05|117.2|117.1|117.3|117.1|117.1|117.05|452
1609235710000|2020-12-29 09:55:10|117.15|117.05|117.1|116.9|117.25|117.1|116.85|116.8|92394
1609235720000|2020-12-29 09:55:20|117.05|116.95|116.8|116.7|117.2|117.05|116.8|116.7|43073
1609235730000|2020-12-29 09:55:30|116.85|116.75|116.85|116.7|116.9|116.75|116.8|116.7|11071
1609235740000|2020-12-29 09:55:40|||||||||5000
1609235750000|2020-12-29 09:55:50|116.9|116.75|116.85|116.7|116.9|116.75|116.85|116.7|53468
1609235760000|2020-12-29 09:56:00|116.8||116.8||116.8||116.8||9147
1609235770000|2020-12-29 09:56:10|116.75|116.65|116.9|116.75|116.95|116.8|116.75|116.6|29237
1609235780000|2020-12-29 09:56:20|116.85|116.7|117|116.85|117|116.85|116.85|116.7|7501
1609235790000|2020-12-29 09:56:30|117.05||117||117.05||117||1998
1609235800000|2020-12-29 09:56:40|||||||||429
1609235810000|2020-12-29 09:56:50|117.05|116.9|117.2|117.05|117.2|117.15|117.05|116.9|82764
1609235830000|2020-12-29 09:57:10|117.15|117|117.1|116.95|117.15|117|117|116.9|22766
1609235840000|2020-12-29 09:57:20|117.15|117|117.15|117.1|117.15|117.1|117.15|117|3650
1609235850000|2020-12-29 09:57:30|117.2|117.05|117.1|117|117.25|117.05|117.1|117|3384
1609235860000|2020-12-29 09:57:40|||||||||1653
1609235870000|2020-12-29 09:57:50|||||||||2539
1609235880000|2020-12-29 09:58:00|117.05|117.05|116.9|116.75|117.1|117.05|116.85|116.75|17930
1609235890000|2020-12-29 09:58:10|||||||||2539
1609235900000|2020-12-29 09:58:20|||||||||13984
1609235910000|2020-12-29 09:58:30|116.85|116.7|116.85|116.65|116.85|116.7|116.85|116.65|9013
1609235920000|2020-12-29 09:58:40|116.8||116.8||116.8||116.8||74
1609235930000|2020-12-29 09:58:50|116.85|116.7|116.95|116.8|116.95|116.85|116.8|116.7|18302
1609235940000|2020-12-29 09:59:00|116.9||116.9||116.9||116.9||90
1609235950000|2020-12-29 09:59:10|116.95|116.85|116.95|116.8|116.95|116.85|116.95|116.8|6205
1609235970000|2020-12-29 09:59:30|116.9|116.75|116.75|116.65|116.9|116.75|116.75|116.65|22068
1609235980000|2020-12-29 09:59:40|116.8|116.7|116.8|116.65|116.9|116.75|116.8|116.65|21502
1609235990000|2020-12-29 09:59:50|||||||||6174
1609236000000|2020-12-29 10:00:00|116.75|116.6|116.75|116.65|116.75|116.65|116.75|116.6|9036
1609236010000|2020-12-29 10:00:10|||||||||7051
1609236020000|2020-12-29 10:00:20|116.8|116.7|116.85|116.75|116.9|116.8|116.75|116.65|29801
1609236030000|2020-12-29 10:00:30|116.8|116.8|116.7|116.6|116.85|116.8|116.7|116.6|31492
1609236040000|2020-12-29 10:00:40|116.65|116.65|116.75|116.6|116.8|116.65|116.65|116.6|9351
1609236050000|2020-12-29 10:00:50|116.7|116.55|116.65|116.55|116.7|116.6|116.65|116.55|9386
1609236060000|2020-12-29 10:01:00|||||||||556
1609236070000|2020-12-29 10:01:10|116.7|116.6|116.7|116.6|116.75|116.65|116.7|116.6|10060
1609236080000|2020-12-29 10:01:20|116.75|116.65|116.8|116.7|116.85|116.75|116.75|116.65|9528
1609236090000|2020-12-29 10:01:30|116.85|116.75|117|116.85|117|116.85|116.85|116.75|42422
1609236100000|2020-12-29 10:01:40|117.05|116.9|117.05|116.95|117.05|116.95|117.05|116.9|14056
1609236110000|2020-12-29 10:01:50|||||||||28279
1609236120000|2020-12-29 10:02:00|117|117|117|116.95|117.05|117|117|116.95|18360
1609236130000|2020-12-29 10:02:10|||||||||7212
1609236140000|2020-12-29 10:02:20|117.05|117|117.15|117.05|117.15|117.05|117.05|116.95|10249
1609236150000|2020-12-29 10:02:30|117.2|117.1|117.2|117.15|117.3|117.15|117.2|117.1|38032
1609236160000|2020-12-29 10:02:40|117.15|117.1|117.15|117.05|117.2|117.1|117.15|117.05|7353
1609236170000|2020-12-29 10:02:50|117.1|117|117|116.9|117.1|117|116.95|116.8|36326
1609236180000|2020-12-29 10:03:00|||||||||17823
1609236200000|2020-12-29 10:03:20|116.95|116.85|116.85|116.8|116.95|116.9|116.85|116.8|7241
1609236210000|2020-12-29 10:03:30|116.8|116.75|116.65|116.5|116.85|116.8|116.65|116.5|7619
1609236220000|2020-12-29 10:03:40|116.6|116.45|116.55|116.4|116.6|116.45|116.55|116.4|2242
1609236230000|2020-12-29 10:03:50|116.5|116.45|116.55|116.45|116.6|116.55|116.5|116.4|44680
1609236240000|2020-12-29 10:04:00|116.5|116.5|116.4|116.3|116.55|116.5|116.4|116.3|66248
1609236250000|2020-12-29 10:04:10|116.35|116.35|116.35|116.3|116.35|116.35|116.35|116.2|18555
1609236260000|2020-12-29 10:04:20|116.45|116.35|116.35|116.25|116.45|116.35|116.35|116.2|8182
1609236270000|2020-12-29 10:04:30||116.2||116.2||116.2||116.2|25337
1609236280000|2020-12-29 10:04:40||116.3||116.3||116.3||116.3|10
1609236290000|2020-12-29 10:04:50|||||||||5588
1609236300000|2020-12-29 10:05:00|||||||||1767
1609236310000|2020-12-29 10:05:10|116.4|116.35|116.4|116.35|116.45|116.4|116.4|116.3|32611
1609236320000|2020-12-29 10:05:20|116.35|116.3|116.35|116.25|116.4|116.35|116.3|116.2|35903
1609236330000|2020-12-29 10:05:30|116.3|116.2|116.2|116.1|116.3|116.2|116.2|116.05|12807
1609236340000|2020-12-29 10:05:40|||||||||1745
1609236350000|2020-12-29 10:05:50|116.25|116.15|116.25|116.2|116.35|116.2|116.25|116.1|4415
1609236360000|2020-12-29 10:06:00|116.35|116.25|116.25|116.2|116.4|116.25|116.25|116.2|20619
1609236370000|2020-12-29 10:06:10|116.2|116.15|116.25|116.15|116.3|116.2|116.15|116|30528
1609236380000|2020-12-29 10:06:20|116.2|116.1|116.25|116.15|116.25|116.15|116.1|116.05|18027
1609236390000|2020-12-29 10:06:30|116.3|116.2|116.35|116.25|116.35|116.25|116.3|116.2|7258
1609236400000|2020-12-29 10:06:40|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.15|7192
1609236410000|2020-12-29 10:06:50|116.2|116.1|116.25|116.15|116.35|116.2|116.2|116.05|29689
1609236420000|2020-12-29 10:07:00|116.3|116.1|116.3|116.15|116.3|116.15|116.3|116.1|0
1609236430000|2020-12-29 10:07:10|116.25||116.3||116.3||116.25||1866
1609236440000|2020-12-29 10:07:20|||||||||14773
1609236450000|2020-12-29 10:07:30|||||||||14954
1609236470000|2020-12-29 10:07:50|116.35|116.2|116.4|116.3|116.4|116.35|116.35|116.2|23218
1609236480000|2020-12-29 10:08:00|116.35|116.35|116.45|116.25|116.55|116.45|116.35|116.25|19625
1609236490000|2020-12-29 10:08:10|116.5|116.3|116.55|116.45|116.6|116.45|116.5|116.3|19383
1609236510000|2020-12-29 10:08:30|116.5|116.5|116.55|116.45|116.55|116.5|116.5|116.45|5147
1609236530000|2020-12-29 10:08:50|116.5|116.4|116.5|116.4|116.55|116.4|116.5|116.4|2261
1609236540000|2020-12-29 10:09:00|116.45|116.35|116.4|116.25|116.45|116.35|116.4|116.25|2000
1609236550000|2020-12-29 10:09:10|116.45|116.3|116.5|116.35|116.55|116.45|116.45|116.3|22288
1609236560000|2020-12-29 10:09:20||116.4||116.35||116.45||116.35|7611
1609236580000|2020-12-29 10:09:40|||||||||889
1609236590000|2020-12-29 10:09:50|116.45||116.45||116.45||116.45||6408
1609236610000|2020-12-29 10:10:10|116.5|116.4|116.65|116.45|116.65|116.45|116.5|116.4|21170
1609236620000|2020-12-29 10:10:20|116.55||116.55||116.55||116.55||380
1609236630000|2020-12-29 10:10:30|116.5|116.4|116.45|116.35|116.5|116.4|116.45|116.35|8227
1609236640000|2020-12-29 10:10:40||116.4||116.4||116.4||116.4|52
1609236650000|2020-12-29 10:10:50||116.35||116.35||116.35||116.35|560
1609236660000|2020-12-29 10:11:00|||||||||429
1609236670000|2020-12-29 10:11:10|116.5|116.4|116.6|116.5|116.75|116.65|116.5|116.4|21512
1609236680000|2020-12-29 10:11:20|||||||||461
1609236690000|2020-12-29 10:11:30|||||||||375
1609236700000|2020-12-29 10:11:40|116.55|116.45|116.6|116.5|116.6|116.5|116.55|116.4|35601
1609236710000|2020-12-29 10:11:50|116.65||116.65||116.65||116.65||20250
1609236720000|2020-12-29 10:12:00|||||||||119
1609236730000|2020-12-29 10:12:10|116.6||116.6||116.6||116.6||100
1609236750000|2020-12-29 10:12:30|||||||||10287
1609236760000|2020-12-29 10:12:40|116.65|116.6|116.75|116.65|116.75|116.65|116.6|116.5|29378
1609236770000|2020-12-29 10:12:50|116.8|116.7|116.65|116.55|116.85|116.7|116.65|116.5|14756
1609236780000|2020-12-29 10:13:00|||||||||160
1609236790000|2020-12-29 10:13:10|116.6|116.6|116.75|116.6|116.75|116.6|116.6|116.6|13258
1609236800000|2020-12-29 10:13:20|||||||||2694
1609236810000|2020-12-29 10:13:30|116.7||116.7||116.7||116.7||218
1609236820000|2020-12-29 10:13:40|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|15287
1609236840000|2020-12-29 10:14:00|116.55||116.55||116.55||116.55||208
1609236850000|2020-12-29 10:14:10|116.6|116.55|116.65|116.5|116.7|116.6|116.6|116.5|4896
1609236860000|2020-12-29 10:14:20|||||||||118
1609236880000|2020-12-29 10:14:40||116.55||116.55||116.55||116.55|2438
1609236890000|2020-12-29 10:14:50|||||||||44410
1609236900000|2020-12-29 10:15:00|116.7|116.6|116.75|116.65|116.75|116.65|116.7|116.6|12447
1609236910000|2020-12-29 10:15:10|116.8|116.6|116.85|116.65|116.9|116.75|116.8|116.55|20720
1609236920000|2020-12-29 10:15:20|116.8|116.75|116.85|116.75|116.85|116.75|116.8|116.65|12561
1609236940000|2020-12-29 10:15:40|116.8|116.7|116.8|116.7|116.85|116.7|116.75|116.65|17139
1609236950000|2020-12-29 10:15:50|||||||||338
1609236960000|2020-12-29 10:16:00|116.75|116.65|116.75|116.65|116.8|116.7|116.7|116.6|5833
1609236970000|2020-12-29 10:16:10|116.8|116.7|116.9|116.75|116.95|116.75|116.8|116.7|42877
1609236980000|2020-12-29 10:16:20|116.95|116.8|116.85|116.75|116.95|116.9|116.85|116.75|19412
1609236990000|2020-12-29 10:16:30|116.8|116.7|116.85|116.8|116.85|116.8|116.8|116.7|12016
1609237000000|2020-12-29 10:16:40|116.8|116.7|116.8|116.7|116.8|116.7|116.8|116.7|3251
1609237010000|2020-12-29 10:16:50|116.85|116.65|116.8|116.7|116.85|116.7|116.8|116.65|6917
1609237030000|2020-12-29 10:17:10|||||||||2551
1609237040000|2020-12-29 10:17:20|116.75|116.75|116.85|116.7|116.85|116.75|116.75|116.7|4316
1609237050000|2020-12-29 10:17:30|116.8||116.8||116.8||116.8||0
1609237060000|2020-12-29 10:17:40|||||||||11515
1609237070000|2020-12-29 10:17:50|116.85|116.75|116.9|116.7|116.95|116.8|116.85|116.7|2954
1609237090000|2020-12-29 10:18:10|116.8||116.8||116.8||116.8||2351
1609237100000|2020-12-29 10:18:20|116.75|116.65|116.7|116.55|116.75|116.65|116.7|116.55|15372
1609237110000|2020-12-29 10:18:30|116.75|116.6|116.8|116.7|116.85|116.7|116.75|116.6|63611
1609237120000|2020-12-29 10:18:40|116.75|116.65|116.75|116.65|116.8|116.7|116.75|116.65|13349
1609237130000|2020-12-29 10:18:50|||||||||5149
1609237140000|2020-12-29 10:19:00|116.7|116.6|116.6|116.5|116.7|116.6|116.6|116.5|13780
1609237150000|2020-12-29 10:19:10|116.65|116.55|116.7|116.55|116.7|116.55|116.6|116.55|11339
1609237170000|2020-12-29 10:19:30|116.65||116.65||116.65||116.65||9452
1609237190000|2020-12-29 10:19:50|116.7|116.6|116.85|116.75|116.85|116.75|116.7|116.6|2218
1609237200000|2020-12-29 10:20:00|116.8|116.7|116.75|116.65|116.85|116.7|116.75|116.65|1288
1609237230000|2020-12-29 10:20:30|116.8|116.7|116.8|116.65|116.85|116.75|116.75|116.65|6258
1609237240000|2020-12-29 10:20:40|116.75||116.75||116.75||116.75||35
1609237250000|2020-12-29 10:20:50|116.7|116.6|116.6|116.5|116.7|116.6|116.6|116.5|23053
1609237260000|2020-12-29 10:21:00|116.55|116.45|116.55|116.45|116.6|116.45|116.5|116.4|16772
1609237270000|2020-12-29 10:21:10|116.5|116.4|116.45|116.35|116.5|116.45|116.45|116.35|15069
1609237280000|2020-12-29 10:21:20|116.5|116.4|116.5|116.4|116.5|116.4|116.5|116.4|4331
1609237290000|2020-12-29 10:21:30|116.55|116.5|116.55|116.5|116.55|116.5|116.55|116.5|14173
1609237310000|2020-12-29 10:21:50|116.6|116.55|116.6|116.55|116.6|116.55|116.6|116.55|5311
1609237320000|2020-12-29 10:22:00|116.65|116.6|116.75|116.65|116.8|116.65|116.65|116.6|2151
1609237330000|2020-12-29 10:22:10|116.7|116.6|116.75|116.65|116.75|116.65|116.65|116.5|13898
1609237340000|2020-12-29 10:22:20|116.8|116.7|116.9|116.75|116.9|116.75|116.8|116.7|3135
1609237350000|2020-12-29 10:22:30|116.85|116.8|116.9|116.75|116.9|116.8|116.8|116.75|2827
1609237360000|2020-12-29 10:22:40|116.85|116.7|116.8|116.7|116.85|116.7|116.8|116.7|5497
1609237370000|2020-12-29 10:22:50|||||||||22006
1609237380000|2020-12-29 10:23:00|116.75|116.75|116.95|116.85|117|116.85|116.75|116.75|26688
1609237390000|2020-12-29 10:23:10|117||116.95||117||116.95||7530
1609237410000|2020-12-29 10:23:30|||||||||845
1609237420000|2020-12-29 10:23:40||116.9||116.85||116.9||116.85|3206
1609237440000|2020-12-29 10:24:00|116.9|116.8|116.9|116.8|116.9|116.85|116.9|116.8|4033
1609237450000|2020-12-29 10:24:10|116.85|116.85|116.75|116.7|116.85|116.85|116.75|116.7|7332
1609237460000|2020-12-29 10:24:20|116.8|116.75|116.85|116.75|116.9|116.75|116.8|116.75|4583
1609237480000|2020-12-29 10:24:40|116.9|116.8|116.9|116.75|116.95|116.85|116.85|116.75|8954
1609237500000|2020-12-29 10:25:00|||||||||51
1609237510000|2020-12-29 10:25:10|116.85|116.7|116.75|116.65|116.85|116.7|116.75|116.65|6112
1609237520000|2020-12-29 10:25:20|116.7|116.6|116.7|116.55|116.7|116.6|116.7|116.55|548
1609237540000|2020-12-29 10:25:40|116.65||116.65||116.65||116.65||1598
1609237550000|2020-12-29 10:25:50|||||||||2510
1609237560000|2020-12-29 10:26:00|||||||||2000
1609237570000|2020-12-29 10:26:10|116.6|116.5|116.6|116.5|116.65|116.5|116.55|116.5|5339
1609237580000|2020-12-29 10:26:20|116.65|116.55|116.65|116.55|116.65|116.6|116.65|116.55|6505
1609237590000|2020-12-29 10:26:30|116.7|116.6|116.8|116.65|116.8|116.65|116.7|116.6|7179
1609237610000|2020-12-29 10:26:50|116.75|116.6|116.6|116.5|116.75|116.6|116.6|116.5|16473
1609237620000|2020-12-29 10:27:00|||||||||415
1609237630000|2020-12-29 10:27:10|116.55||116.55||116.55||116.55||306
1609237640000|2020-12-29 10:27:20|116.6|116.55|116.6|116.5|116.65|116.55|116.6|116.5|6497
1609237650000|2020-12-29 10:27:30|116.65|116.55|116.65|116.55|116.65|116.55|116.65|116.55|63
1609237660000|2020-12-29 10:27:40|116.6|116.5|116.6|116.55|116.65|116.55|116.6|116.5|208
1609237670000|2020-12-29 10:27:50|116.65|116.6|116.65|116.55|116.65|116.6|116.65|116.55|6300
1609237680000|2020-12-29 10:28:00|116.6|116.5|116.6|116.5|116.6|116.5|116.55|116.5|5874
1609237690000|2020-12-29 10:28:10|116.55||116.55||116.6||116.55||2800
1609237710000|2020-12-29 10:28:30|||||||||11336
1609237720000|2020-12-29 10:28:40|116.5|116.45|116.5|116.4|116.5|116.45|116.4|116.35|34119
1609237730000|2020-12-29 10:28:50|||||||||10
1609237740000|2020-12-29 10:29:00|||||||||4291
1609237750000|2020-12-29 10:29:10|||||||||4291
1609237760000|2020-12-29 10:29:20|||||||||7685
1609237770000|2020-12-29 10:29:30|||||||||843
1609237790000|2020-12-29 10:29:50|116.45|116.35|116.4|116.35|116.5|116.35|116.4|116.35|10223
1609237810000|2020-12-29 10:30:10|116.45|116.4|116.6|116.5|116.6|116.55|116.45|116.35|18511
1609237820000|2020-12-29 10:30:20|116.55|116.45|116.5|116.45|116.55|116.45|116.5|116.45|2168
1609237830000|2020-12-29 10:30:30|116.55|116.5|116.6|116.5|116.6|116.5|116.55|116.45|4726
1609237840000|2020-12-29 10:30:40|116.65|116.55|116.7|116.6|116.7|116.6|116.65|116.55|3880
1609237860000|2020-12-29 10:31:00|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|3309
1609237870000|2020-12-29 10:31:10|116.55|116.45|116.55|116.45|116.55|116.45|116.55|116.4|7159
1609237880000|2020-12-29 10:31:20|116.6|116.5|116.55|116.5|116.65|116.5|116.55|116.45|10781
1609237900000|2020-12-29 10:31:40||116.45||116.45||116.45||116.45|62874
1609237920000|2020-12-29 10:32:00|116.6|116.5|116.55|116.45|116.65|116.55|116.55|116.45|29327
1609237930000|2020-12-29 10:32:10|116.6|116.5|116.7|116.6|116.7|116.6|116.6|116.5|11269
1609237940000|2020-12-29 10:32:20|116.65|116.55|116.6|116.5|116.65|116.55|116.6|116.5|5644
1609237950000|2020-12-29 10:32:30|116.65|116.55|116.75|116.65|116.75|116.65|116.65|116.55|14023
1609237960000|2020-12-29 10:32:40|116.7|116.7|116.7|116.6|116.75|116.7|116.7|116.6|4621
1609237980000|2020-12-29 10:33:00|||||||||842
1609238000000|2020-12-29 10:33:20|||||||||842
1609238010000|2020-12-29 10:33:30|116.65|116.55|116.65|116.6|116.65|116.6|116.65|116.55|6631
1609238020000|2020-12-29 10:33:40|116.6|116.55|116.65|116.6|116.65|116.6|116.6|116.5|8293
1609238030000|2020-12-29 10:33:50|116.7|116.7|116.8|116.7|116.85|116.75|116.7|116.7|7608
1609238040000|2020-12-29 10:34:00|116.85|116.75|116.9|116.75|116.95|116.75|116.85|116.75|943
1609238050000|2020-12-29 10:34:10|||||||||1692
1609238070000|2020-12-29 10:34:30|||||||||2567
1609238080000|2020-12-29 10:34:40|116.85||116.85||116.85||116.85||1135
1609238090000|2020-12-29 10:34:50|116.8|116.7|116.75|116.65|116.8|116.7|116.75|116.65|20925
1609238100000|2020-12-29 10:35:00|116.8|116.7|116.9|116.8|117|116.9|116.8|116.7|16063
1609238110000|2020-12-29 10:35:10|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|1698
1609238120000|2020-12-29 10:35:20|116.9|116.8|116.9|116.8|116.9|116.8|116.9|116.8|8176
1609238130000|2020-12-29 10:35:30|116.95|116.85|116.95|116.85|116.95|116.85|116.95|116.85|11067
1609238140000|2020-12-29 10:35:40|116.9|116.8|116.95|116.75|116.95|116.8|116.9|116.75|4222
1609238150000|2020-12-29 10:35:50|116.9|116.9|116.95|116.75|116.95|116.9|116.85|116.75|32008
1609238160000|2020-12-29 10:36:00|116.9|116.7|116.85|116.65|116.9|116.75|116.8|116.65|14249
1609238170000|2020-12-29 10:36:10|116.8||116.75||116.8||116.75||0
1609238180000|2020-12-29 10:36:20|||||||||1891
1609238190000|2020-12-29 10:36:30|116.7|116.7|116.9|116.75|116.9|116.8|116.7|116.65|23388
1609238200000|2020-12-29 10:36:40|||||||||427
1609238210000|2020-12-29 10:36:50|||||||||1290
1609238220000|2020-12-29 10:37:00|116.85||116.85||116.85||116.85||1256
1609238230000|2020-12-29 10:37:10|||||||||4931
1609238250000|2020-12-29 10:37:30|116.8|116.8|116.9|116.75|116.9|116.8|116.8|116.75|7240
1609238270000|2020-12-29 10:37:50|116.85||116.8||116.85||116.8||0
1609238280000|2020-12-29 10:38:00|116.85|116.8|116.95|116.9|116.95|116.9|116.85|116.8|10069
1609238290000|2020-12-29 10:38:10|116.9|116.85|116.95|116.8|116.95|116.85|116.9|116.8|4752
1609238300000|2020-12-29 10:38:20|||||||||5096
1609238320000|2020-12-29 10:38:40|||||||||2141
1609238330000|2020-12-29 10:38:50|116.9||116.9||116.9||116.9||1375
1609238340000|2020-12-29 10:39:00|||||||||10503
1609238360000|2020-12-29 10:39:20|||||||||1000
1609238370000|2020-12-29 10:39:30||116.75||116.8||116.8||116.75|1784
1609238380000|2020-12-29 10:39:40|||||||||8883
1609238400000|2020-12-29 10:40:00|||||||||15240
1609238410000|2020-12-29 10:40:10|||||||||4717
1609238420000|2020-12-29 10:40:20|116.85|116.75|116.8|116.75|116.85|116.8|116.8|116.75|3070
1609238450000|2020-12-29 10:40:50|116.75|116.7|116.75|116.65|116.75|116.7|116.75|116.65|4723
1609238460000|2020-12-29 10:41:00|116.7|116.6|116.6|116.5|116.75|116.65|116.55|116.5|23670
1609238480000|2020-12-29 10:41:20|116.55|116.45|116.6|116.45|116.6|116.45|116.4|116.35|16018
1609238490000|2020-12-29 10:41:30||116.5||116.5||116.5||116.5|4315
1609238500000|2020-12-29 10:41:40||116.45||116.5||116.5||116.45|200
1609238510000|2020-12-29 10:41:50|||||||||2135
1609238530000|2020-12-29 10:42:10|116.55|116.45|116.35|116.25|116.6|116.45|116.3|116.25|19614
1609238540000|2020-12-29 10:42:20|||||||||541
1609238560000|2020-12-29 10:42:40|116.3|116.3|116.4|116.3|116.45|116.35|116.3|116.25|10033
1609238570000|2020-12-29 10:42:50|||||||||3799
1609238590000|2020-12-29 10:43:10|116.35|116.25|116.35|116.25|116.35|116.25|116.35|116.25|3821
1609238600000|2020-12-29 10:43:20|||||||||357
1609238610000|2020-12-29 10:43:30|116.3|116.2|116.35|116.25|116.35|116.25|116.3|116.2|1500
1609238620000|2020-12-29 10:43:40|||||||||2868
1609238630000|2020-12-29 10:43:50|||||||||847
1609238640000|2020-12-29 10:44:00|116.3|116.2|116.35|116.2|116.35|116.2|116.3|116.2|4454
1609238650000|2020-12-29 10:44:10|116.3|116.15|116.25|116.15|116.3|116.15|116.2|116.15|10459
1609238660000|2020-12-29 10:44:20|116.3|116.2|116.3|116.2|116.3|116.25|116.25|116.15|12780
1609238670000|2020-12-29 10:44:30|||||||||6474
1609238680000|2020-12-29 10:44:40|116.25|116.15|116.15|116.05|116.25|116.15|116.15|116.05|6700
1609238690000|2020-12-29 10:44:50|||||||||9340
1609238700000|2020-12-29 10:45:00|||||||||423
1609238710000|2020-12-29 10:45:10|||||||||8117
1609238720000|2020-12-29 10:45:20|116.1|116|116.1|116.05|116.1|116.05|116.1|116|19722
1609238730000|2020-12-29 10:45:30|116.05|116|116.05|115.9|116.05|116|116|115.9|78631
1609238740000|2020-12-29 10:45:40|116|115.85|115.85|115.75|116|115.9|115.85|115.75|39869
1609238750000|2020-12-29 10:45:50|115.8|115.7|115.8|115.7|115.8|115.75|115.75|115.7|29944
1609238760000|2020-12-29 10:46:00||115.75||115.75||115.75||115.75|4593
1609238770000|2020-12-29 10:46:10|115.75|115.7|115.8|115.7|115.8|115.75|115.75|115.7|6743
1609238780000|2020-12-29 10:46:20||115.75||115.7||115.75||115.7|824
1609238790000|2020-12-29 10:46:30|115.85|115.75|115.85|115.75|115.85|115.8|115.85|115.75|6688
1609238800000|2020-12-29 10:46:40|||||||||89520
1609238810000|2020-12-29 10:46:50|115.9|115.9|115.9|115.8|116|115.9|115.85|115.75|64348
1609238820000|2020-12-29 10:47:00|115.95|115.85|116|115.85|116|115.85|115.95|115.85|6491
1609238830000|2020-12-29 10:47:10|116.05|115.9|116.25|116.15|116.3|116.15|116|115.9|11703
1609238840000|2020-12-29 10:47:20|||||||||100
1609238850000|2020-12-29 10:47:30|116.2|116.2|116.15|115.95|116.2|116.2|116.05|115.95|46660
1609238860000|2020-12-29 10:47:40|116.1|116|116.4|116.25|116.4|116.25|116.1|116|18621
1609238870000|2020-12-29 10:47:50|116.35|116.2|116.3|116.15|116.35|116.2|116.3|116.15|530
1609238880000|2020-12-29 10:48:00|116.25|116.2|116.2|116.1|116.25|116.2|116.2|116.1|2526
1609238890000|2020-12-29 10:48:10||116.15||116.15||116.15||116.15|114
1609238900000|2020-12-29 10:48:20|||||||||10200
1609238910000|2020-12-29 10:48:30|116.15|116.1|116.05|115.95|116.15|116.1|116.05|115.95|1571
1609238920000|2020-12-29 10:48:40|116||116||116||116||461
1609238930000|2020-12-29 10:48:50|||||||||4000
1609238950000|2020-12-29 10:49:10|||||||||1822
1609238960000|2020-12-29 10:49:20||115.9||115.9||115.9||115.9|5312
1609238970000|2020-12-29 10:49:30|||||||||3390
1609238980000|2020-12-29 10:49:40|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|11844
1609238990000|2020-12-29 10:49:50|115.9|115.8|115.95|115.85|115.95|115.85|115.85|115.75|15464
1609239000000|2020-12-29 10:50:00|||||||||4100
1609239010000|2020-12-29 10:50:10|||||||||12147
1609239030000|2020-12-29 10:50:30|115.9|115.9|116|115.85|116.05|116|115.9|115.85|55715
1609239040000|2020-12-29 10:50:40|116.05|116|115.95|115.85|116.05|116|115.9|115.85|85864
1609239050000|2020-12-29 10:50:50|116|116|116.05|116|116.05|116|116|115.9|24135
1609239060000|2020-12-29 10:51:00||115.95||116||116||115.95|45
1609239070000|2020-12-29 10:51:10|116.1|116.05|116.15|116.05|116.2|116.1|116.1|116.05|8071
1609239080000|2020-12-29 10:51:20|116.1|116|116.1|116|116.1|116|116.1|116|2154
1609239090000|2020-12-29 10:51:30|116.15|116.05|116.15|116|116.15|116.05|116.15|116|540
1609239100000|2020-12-29 10:51:40|116.1||116.1||116.1||116.1||178
1609239110000|2020-12-29 10:51:50|116.15|116.05|116.3|116.2|116.3|116.2|116.15|116.05|12346
1609239130000|2020-12-29 10:52:10|116.35|116.25|116.15|116|116.35|116.25|116.15|116|35239
1609239140000|2020-12-29 10:52:20|116.1|116.05|116.3|116.2|116.35|116.2|116.1|116.05|26759
1609239150000|2020-12-29 10:52:30|116.35|116.25|116.45|116.3|116.5|116.4|116.35|116.25|15730
1609239160000|2020-12-29 10:52:40|116.5|116.25|116.2|116.1|116.5|116.35|116.2|116.1|37304
1609239170000|2020-12-29 10:52:50|116.25|116.15|116.35|116.2|116.35|116.2|116.25|116.15|6907
1609239190000|2020-12-29 10:53:10|||||||||28644
1609239200000|2020-12-29 10:53:20|||||||||18783
1609239210000|2020-12-29 10:53:30|116.4|116.25|116.5|116.3|116.55|116.4|116.4|116.25|8305
1609239230000|2020-12-29 10:53:50|||||||||2047
1609239240000|2020-12-29 10:54:00|116.55|116.5|116.5|116.3|116.6|116.5|116.5|116.3|20866
1609239250000|2020-12-29 10:54:10|||||||||1000
1609239260000|2020-12-29 10:54:20|116.4|116.25|116.3|116.15|116.4|116.25|116.3|116.15|10174
1609239270000|2020-12-29 10:54:30||116.2||116.2||116.2||116.15|68
1609239290000|2020-12-29 10:54:50|116.25|116.15|116.25|116.15|116.3|116.2|116.2|116.1|18463
1609239300000|2020-12-29 10:55:00||116.2||116.2||116.2||116.2|3247
1609239310000|2020-12-29 10:55:10|116.3|116.25|116.35|116.3|116.35|116.3|116.3|116.25|5482
1609239320000|2020-12-29 10:55:20|116.3|116.25|116.3|116.2|116.35|116.25|116.3|116.2|9621
1609239340000|2020-12-29 10:55:40|116.25|116.15|116.25|116.15|116.25|116.15|116.2|116.1|16817
1609239350000|2020-12-29 10:55:50||116.1||116.1||116.1||116.1|190
1609239370000|2020-12-29 10:56:10|116.2|116.15|116.2|116.15|116.2|116.15|116.2|116.15|13872
1609239380000|2020-12-29 10:56:20|116.15|116.1|116.25|116.15|116.3|116.2|116.15|116.1|14646
1609239390000|2020-12-29 10:56:30||116.1||116.1||116.1||116.1|150
1609239400000|2020-12-29 10:56:40|||||||||6416
1609239410000|2020-12-29 10:56:50|116.3|116.3|116.25|116.15|116.35|116.3|116.25|116.15|23341
1609239420000|2020-12-29 10:57:00|116.3|116.2|116.4|116.25|116.4|116.25|116.3|116.2|5649
1609239430000|2020-12-29 10:57:10|116.45|116.3|116.4|116.3|116.45|116.3|116.4|116.2|8750
1609239440000|2020-12-29 10:57:20|||||||||6877
1609239450000|2020-12-29 10:57:30|116.35|116.25|116.25|116.2|116.35|116.25|116.25|116.2|27907
1609239460000|2020-12-29 10:57:40|||||||||245
1609239470000|2020-12-29 10:57:50|116.3|116.25|116.4|116.25|116.45|116.3|116.3|116.25|13581
1609239480000|2020-12-29 10:58:00|||||||||2560
1609239490000|2020-12-29 10:58:10|116.35|116.3|116.3|116.2|116.35|116.3|116.3|116.2|2492
1609239500000|2020-12-29 10:58:20|116.25|116.15|116.25|116.15|116.25|116.15|116.2|116.1|5922
1609239510000|2020-12-29 10:58:30|||||||||2560
1609239520000|2020-12-29 10:58:40|||||||||386
1609239530000|2020-12-29 10:58:50|116.4|116.2|116.4|116.2|116.45|116.25|116.4|116.2|3154
1609239540000|2020-12-29 10:59:00|116.35|116.15|116.3|116.15|116.4|116.25|116.3|116.15|0
1609239550000|2020-12-29 10:59:10|116.35|116.2|116.3|116.15|116.35|116.2|116.25|116.1|1191
1609239560000|2020-12-29 10:59:20|116.2|116.1|116.2|116.1|116.25|116.1|116.15|116.05|734
1609239570000|2020-12-29 10:59:30|116.15|116.05|116.3|116.1|116.3|116.15|116.15|116.05|1176
1609239580000|2020-12-29 10:59:40|116.25|116.05|116.25|116.1|116.3|116.1|116.25|116.05|0
1609239590000|2020-12-29 10:59:50|116.3|116.15|116.2|116.1|116.3|116.15|116.15|116.05|5
1609239600000|2020-12-29 11:00:00|116.15|116|116.3|116.1|116.3|116.1|116.1|115.95|5140
1609239610000|2020-12-29 11:00:10|116.25|116.05|116.25|116.05|116.25|116.05|116.25|116.05|0
1609239640000|2020-12-29 11:00:40|116.2|116.1|116.25|116.05|116.3|116.1|116.2|116.05|2801
1609239650000|2020-12-29 11:00:50|116.3|116.1|116|115.85|116.3|116.1|116|115.85|1608
1609239660000|2020-12-29 11:01:00|116.05|115.9|116.1|115.95|116.1|115.95|116.05|115.9|270
1609239670000|2020-12-29 11:01:10|116.15|116|116.05|115.9|116.15|116.05|116.05|115.9|3327
1609239680000|2020-12-29 11:01:20|116.1|115.95|116.05|115.95|116.15|116|116.05|115.95|2000
1609239690000|2020-12-29 11:01:30|116.1|116|116.1|116|116.1|116|116.1|116|0
1609239700000|2020-12-29 11:01:40|116.05|115.95|116.1|115.95|116.15|115.95|116.05|115.9|0
1609239710000|2020-12-29 11:01:50|116.15|116|116.05|115.9|116.15|116|116|115.85|788
1609239720000|2020-12-29 11:02:00|116|115.85|115.95|115.85|116|115.85|115.95|115.85|0
1609239740000|2020-12-29 11:02:20|116|115.8|116.05|115.9|116.05|115.9|115.95|115.8|0
1609239750000|2020-12-29 11:02:30|116.1|115.95|116.05|115.9|116.15|116|116.05|115.9|0
1609239760000|2020-12-29 11:02:40|116.1|115.95|116.15|116|116.15|116|116.1|115.95|0
1609239770000|2020-12-29 11:02:50|116.1|115.95|116.05|115.9|116.1|115.95|116.05|115.9|0
1609239790000|2020-12-29 11:03:10|116|115.85|116|115.9|116|115.9|116|115.85|0
1609239800000|2020-12-29 11:03:20|116.1|115.85|116.15|116|116.2|116|116.05|115.85|1426
1609239810000|2020-12-29 11:03:30|116.1|115.95|116.25|116.1|116.25|116.15|116.1|115.95|2785
1609239860000|2020-12-29 11:04:20|116.05|115.95|115.95|115.8|116.05|115.95|115.95|115.8|3648
1609239870000|2020-12-29 11:04:30|116|115.9|116|115.9|116|115.9|116|115.9|0
1609239890000|2020-12-29 11:04:50|115.9|115.8|116.15|115.95|116.15|116|115.9|115.8|525
1609239900000|2020-12-29 11:05:00|116.2|116|116.05|115.9|116.2|116|116.05|115.9|0
1609239910000|2020-12-29 11:05:10|115.95|115.75|115.95|115.85|116|115.9|115.95|115.75|2010
1609239920000|2020-12-29 11:05:20|116|115.9|115.9|115.75|116|115.9|115.9|115.75|0
1609239930000|2020-12-29 11:05:30|115.95|115.8|115.95|115.8|115.95|115.8|115.95|115.8|0
1609239950000|2020-12-29 11:05:50|116.1|115.95|116.05|115.85|116.1|115.95|116.05|115.85|10000
1609239960000|2020-12-29 11:06:00|115.95|115.8|116|115.8|116|115.8|115.95|115.75|1679
1609239970000|2020-12-29 11:06:10|115.95||115.95||115.95||115.95||0
1609239980000|2020-12-29 11:06:20|116|115.85|115.95|115.75|116|115.85|115.95|115.75|0
1609239990000|2020-12-29 11:06:30|116|115.8|115.85|115.7|116|115.8|115.85|115.7|2629
1609240000000|2020-12-29 11:06:40|115.8|115.65|115.8|115.65|115.8|115.65|115.8|115.65|0
1609240010000|2020-12-29 11:06:50|115.85|115.7|115.85|115.7|115.95|115.75|115.85|115.7|0
1609240060000|2020-12-29 11:07:40|115.9|115.75|115.9|115.75|115.9|115.75|115.9|115.75|0
1609240070000|2020-12-29 11:07:50|115.85|115.7|115.9|115.7|115.9|115.7|115.85|115.7|3850
1609240080000|2020-12-29 11:08:00|115.95|115.75|115.9|115.75|115.95|115.75|115.85|115.7|2000
1609240090000|2020-12-29 11:08:10|116.1|115.85|116|115.85|116.1|115.9|116|115.85|25
1609240100000|2020-12-29 11:08:20|115.95|115.8|115.9|115.8|116|115.85|115.9|115.8|0
1609240120000|2020-12-29 11:08:40|115.95|115.85|115.9|115.75|115.95|115.85|115.9|115.7|12892
1609240130000|2020-12-29 11:08:50|115.85|115.65|115.8|115.65|115.9|115.7|115.8|115.65|1000
1609240140000|2020-12-29 11:09:00|115.75|115.6|115.75|115.6|115.75|115.6|115.75|115.6|0
1609240150000|2020-12-29 11:09:10|115.8|115.65|115.75|115.6|115.8|115.65|115.7|115.6|0
1609240160000|2020-12-29 11:09:20|115.7|115.55|115.85|115.7|115.85|115.7|115.7|115.55|0
1609240170000|2020-12-29 11:09:30|115.9|115.75|115.95|115.8|116|115.8|115.85|115.7|2454
1609240180000|2020-12-29 11:09:40|115.9|115.75|115.85|115.7|115.9|115.75|115.85|115.7|0
1609240200000|2020-12-29 11:10:00|115.75|115.75|115.8|115.7|115.85|115.75|115.75|115.6|347
1609240210000|2020-12-29 11:10:10||115.6||115.6||115.6||115.6|0
1609240220000|2020-12-29 11:10:20|115.85|115.65|115.8|115.65|115.85|115.65|115.75|115.6|0
1609240240000|2020-12-29 11:10:40|115.75|115.6|115.85|115.75|115.85|115.75|115.75|115.6|7077
1609240250000|2020-12-29 11:10:50|115.8|115.7|115.8|115.6|115.8|115.7|115.8|115.6|0
1609240280000|2020-12-29 11:11:20|115.85|115.65|115.8|115.65|115.85|115.65|115.8|115.65|0
1609240300000|2020-12-29 11:11:40|115.75|115.6|115.9|115.75|115.9|115.75|115.75|115.6|3179
1609240310000|2020-12-29 11:11:50|115.85|115.7|116|115.85|116.1|115.95|115.85|115.7|9001
1609240320000|2020-12-29 11:12:00|115.95|115.8|115.95|115.8|116|115.85|115.95|115.8|0
1609240340000|2020-12-29 11:12:20|115.9|115.75|115.65|115.5|115.9|115.75|115.6|115.45|5667
1609240350000|2020-12-29 11:12:30|115.6|115.45|115.65|115.55|115.65|115.55|115.6|115.45|5
1609240360000|2020-12-29 11:12:40|115.6|115.45|115.65|115.5|115.65|115.5|115.6|115.45|0
1609240370000|2020-12-29 11:12:50|115.7|115.45|115.65|115.5|115.7|115.5|115.65|115.45|0
1609240380000|2020-12-29 11:13:00|115.6|115.45|115.6|115.45|115.65|115.5|115.6|115.45|0
1609240400000|2020-12-29 11:13:20|115.75|115.5|115.7|115.55|115.8|115.6|115.7|115.5|0
1609240420000|2020-12-29 11:13:40|115.75|115.65|115.8|115.55|115.8|115.65|115.75|115.5|1
1609240450000|2020-12-29 11:14:10|||||||||8000
1609240460000|2020-12-29 11:14:20||115.6||115.55||115.6||115.55|21919
1609240470000|2020-12-29 11:14:30|115.7|115.5|115.65|115.5|115.7|115.5|115.5|115.45|44844
1609240480000|2020-12-29 11:14:40|115.6|115.45|115.6|115.45|115.6|115.5|115.6|115.45|160
1609240490000|2020-12-29 11:14:50|115.55|115.5|115.55|115.5|115.6|115.55|115.55|115.5|5561
1609240500000|2020-12-29 11:15:00||115.45||115.45||115.45||115.45|2115
1609240510000|2020-12-29 11:15:10|115.5|115.5|115.5|115.4|115.6|115.5|115.5|115.4|13289
1609240520000|2020-12-29 11:15:20|||||||||421
1609240530000|2020-12-29 11:15:30|115.45|115.35|115.4|115.35|115.5|115.35|115.4|115.35|12183
1609240540000|2020-12-29 11:15:40|115.45|115.4|115.55|115.4|115.65|115.5|115.4|115.35|25162
1609240550000|2020-12-29 11:15:50|115.5|115.35|115.45|115.3|115.5|115.35|115.45|115.3|31823
1609240560000|2020-12-29 11:16:00|115.5|115.35|115.55|115.4|115.55|115.45|115.5|115.35|5635
1609240570000|2020-12-29 11:16:10|115.5|115.45|115.5|115.4|115.5|115.45|115.5|115.4|2577
1609240580000|2020-12-29 11:16:20|115.45|115.35|115.45|115.35|115.45|115.35|115.45|115.35|9491
1609240600000|2020-12-29 11:16:40||115.3||115.35||115.35||115.3|1199
1609240610000|2020-12-29 11:16:50|115.4||115.4||115.4||115.4||8
1609240620000|2020-12-29 11:17:00|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.35|4538
1609240630000|2020-12-29 11:17:10|||||||||2743
1609240640000|2020-12-29 11:17:20|115.45|115.35|115.45|115.35|115.5|115.4|115.45|115.3|43926
1609240650000|2020-12-29 11:17:30|115.5||115.5||115.5||115.5||519
1609240670000|2020-12-29 11:17:50|115.45||115.45||115.45||115.45||2856
1609240680000|2020-12-29 11:18:00|||||||||6884
1609240690000|2020-12-29 11:18:10|||||||||6083
1609240700000|2020-12-29 11:18:20|115.5|115.4|115.5|115.35|115.5|115.4|115.5|115.35|12305
1609240710000|2020-12-29 11:18:30|115.45|115.5|115.45|115.35|115.55|115.5|115.45|115.35|28352
1609240720000|2020-12-29 11:18:40|115.4|115.3|115.45|115.3|115.45|115.35|115.3|115.2|28224
1609240730000|2020-12-29 11:18:50|115.5|115.5|115.45|115.35|115.55|115.5|115.45|115.3|26919
1609240740000|2020-12-29 11:19:00|||||||||1744
1609240760000|2020-12-29 11:19:20|115.4|115.3|115.4|115.25|115.4|115.3|115.35|115.25|2177
1609240770000|2020-12-29 11:19:30|115.35|115.3|115.45|115.35|115.45|115.35|115.35|115.25|13362
1609240780000|2020-12-29 11:19:40|||||||||2581
1609240790000|2020-12-29 11:19:50|115.5|115.4|115.7|115.6|115.75|115.6|115.5|115.4|16450
1609240800000|2020-12-29 11:20:00|||||||||419
1609240820000|2020-12-29 11:20:20|115.65|115.55|115.55|115.45|115.7|115.55|115.55|115.45|6909
1609240830000|2020-12-29 11:20:30|115.5|115.4|115.4|115.3|115.5|115.45|115.4|115.3|10248
1609240840000|2020-12-29 11:20:40|115.45|115.35|115.5|115.4|115.5|115.45|115.45|115.35|20800
1609240850000|2020-12-29 11:20:50||115.45||115.45||115.45||115.45|1019
1609240860000|2020-12-29 11:21:00|115.45|115.4|115.5|115.35|115.5|115.4|115.45|115.35|13784
1609240870000|2020-12-29 11:21:10|||||||||2718
1609240880000|2020-12-29 11:21:20|||||||||5878
1609240890000|2020-12-29 11:21:30||115.4||115.35||115.4||115.35|10309
1609240900000|2020-12-29 11:21:40|||||||||6368
1609240910000|2020-12-29 11:21:50|115.45||115.45||115.45||115.45||100
1609240920000|2020-12-29 11:22:00|115.4|115.3|115.45|115.3|115.45|115.3|115.35|115.25|49038
1609240940000|2020-12-29 11:22:20|||||||||4852
1609240950000|2020-12-29 11:22:30|115.4|115.35|115.4|115.3|115.45|115.4|115.4|115.3|7653
1609240960000|2020-12-29 11:22:40|115.45|115.35|115.5|115.45|115.5|115.45|115.45|115.35|3847
1609240970000|2020-12-29 11:22:50|115.55|115.5|115.6|115.5|115.6|115.5|115.55|115.5|2257
1609241000000|2020-12-29 11:23:20|115.55|115.45|115.5|115.45|115.6|115.45|115.5|115.4|14115
1609241010000|2020-12-29 11:23:30||115.4||115.4||115.4||115.4|5993
1609241020000|2020-12-29 11:23:40|115.45|115.35|115.45|115.3|115.45|115.35|115.45|115.3|370
1609241030000|2020-12-29 11:23:50|115.5|115.35|115.5|115.35|115.5|115.4|115.4|115.3|31483
1609241040000|2020-12-29 11:24:00|115.45|115.5|115.45|115.35|115.55|115.5|115.45|115.35|14751
1609241050000|2020-12-29 11:24:10|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|1900
1609241060000|2020-12-29 11:24:20|||||||||43068
1609241070000|2020-12-29 11:24:30|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|7700
1609241080000|2020-12-29 11:24:40|115.45||115.45||115.45||115.45||10000
1609241090000|2020-12-29 11:24:50|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|2146
1609241100000|2020-12-29 11:25:00|115.35|115.25|115.4|115.3|115.45|115.3|115.3|115.2|13607
1609241110000|2020-12-29 11:25:10|115.45|115.35|115.4|115.35|115.45|115.35|115.4|115.3|3102
1609241120000|2020-12-29 11:25:20|||||||||1616
1609241140000|2020-12-29 11:25:40|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.35|5888
1609241160000|2020-12-29 11:26:00|||||||||9189
1609241170000|2020-12-29 11:26:10|||||||||18641
1609241180000|2020-12-29 11:26:20|115.4|115.4|115.4|115.25|115.4|115.4|115.4|115.25|20878
1609241190000|2020-12-29 11:26:30|||||||||495
1609241200000|2020-12-29 11:26:40|115.35||115.35||115.35||115.35||2557
1609241210000|2020-12-29 11:26:50|||||||||6289
1609241220000|2020-12-29 11:27:00|||||||||422
1609241230000|2020-12-29 11:27:10|115.3|115.2|115.3|115.15|115.3|115.2|115.25|115.15|19905
1609241240000|2020-12-29 11:27:20|115.35|115.2|115.4|115.3|115.4|115.3|115.35|115.2|14315
1609241260000|2020-12-29 11:27:40|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.2|14351
1609241270000|2020-12-29 11:27:50|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.15|7328
1609241280000|2020-12-29 11:28:00|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.2|10062
1609241290000|2020-12-29 11:28:10|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.25|737
1609241300000|2020-12-29 11:28:20||115.3||115.3||115.3||115.3|2000
1609241310000|2020-12-29 11:28:30||115.25||115.25||115.25||115.25|8530
1609241320000|2020-12-29 11:28:40|115.3|115.3|115.35|115.3|115.35|115.3|115.3|115.25|9762
1609241330000|2020-12-29 11:28:50|||||||||3605
1609241360000|2020-12-29 11:29:20|||||||||950
1609241370000|2020-12-29 11:29:30||115.25||115.25||115.25||115.25|73
1609241400000|2020-12-29 11:30:00|115.3|115.3|115.3|115.2|115.35|115.3|115.25|115.2|26499
1609241410000|2020-12-29 11:30:10|||||||||1585
1609241420000|2020-12-29 11:30:20|115.35|115.25|115.45|115.3|115.5|115.35|115.35|115.25|28013
1609241440000|2020-12-29 11:30:40|||||||||16631
1609241450000|2020-12-29 11:30:50|115.4|115.25|115.25|115.15|115.4|115.25|115.2|115.15|14158
1609241460000|2020-12-29 11:31:00|115.2|115.2|115.2|115.15|115.3|115.2|115.2|115.15|12422
1609241470000|2020-12-29 11:31:10|115.25|115.2|115.35|115.2|115.35|115.2|115.25|115.15|1029
1609241490000|2020-12-29 11:31:30|||||||||292
1609241500000|2020-12-29 11:31:40|||||||||427
1609241520000|2020-12-29 11:32:00|||||||||4774
1609241530000|2020-12-29 11:32:10|115.3||115.3||115.3||115.3||4629
1609241540000|2020-12-29 11:32:20|||||||||3000
1609241560000|2020-12-29 11:32:40|115.35|115.25|115.35|115.25|115.45|115.3|115.35|115.25|27445
1609241570000|2020-12-29 11:32:50|115.4|115.3|115.45|115.35|115.45|115.35|115.4|115.3|32369
1609241580000|2020-12-29 11:33:00|||||||||10502
1609241590000|2020-12-29 11:33:10|115.4|115.3|115.35|115.25|115.4|115.3|115.35|115.2|16863
1609241600000|2020-12-29 11:33:20|||||||||14500
1609241610000|2020-12-29 11:33:30|115.4|115.3|115.45|115.35|115.45|115.35|115.35|115.3|11827
1609241630000|2020-12-29 11:33:50|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|1374
1609241640000|2020-12-29 11:34:00|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|0
1609241650000|2020-12-29 11:34:10|115.4|115.2|115.45|115.35|115.45|115.35|115.4|115.2|10584
1609241660000|2020-12-29 11:34:20|115.5|115.3|115.4|115.3|115.5|115.3|115.4|115.3|4120
1609241670000|2020-12-29 11:34:30|||||||||964
1609241680000|2020-12-29 11:34:40|||||||||4300
1609241710000|2020-12-29 11:35:10|115.35|115.25|115.3|115.2|115.4|115.25|115.3|115.2|10700
1609241720000|2020-12-29 11:35:20|115.35|115.25|115.35|115.25|115.4|115.25|115.35|115.25|10878
1609241730000|2020-12-29 11:35:30|||||||||1781
1609241740000|2020-12-29 11:35:40||115.2||115.2||115.2||115.2|1007
1609241770000|2020-12-29 11:36:10|115.3|115.25|115.35|115.25|115.35|115.25|115.25|115.2|13322
1609241780000|2020-12-29 11:36:20||115.2||115.2||115.2||115.2|0
1609241790000|2020-12-29 11:36:30||115.25||115.25||115.25||115.25|1393
1609241800000|2020-12-29 11:36:40|||||||||500
1609241820000|2020-12-29 11:37:00|115.4|115.3|115.45|115.3|115.45|115.3|115.4|115.3|89069
1609241830000|2020-12-29 11:37:10|115.4||115.35||115.4||115.35||8228
1609241840000|2020-12-29 11:37:20|||||||||420
1609241860000|2020-12-29 11:37:40|115.3|115.25|115.35|115.2|115.35|115.25|115.3|115.2|2195
1609241870000|2020-12-29 11:37:50||115.25||115.25||115.25||115.25|984
1609241880000|2020-12-29 11:38:00|115.3|115.2|115.3|115.2|115.3|115.25|115.3|115.2|5127
1609241890000|2020-12-29 11:38:10|||||||||6123
1609241900000|2020-12-29 11:38:20|||||||||7886
1609241910000|2020-12-29 11:38:30|115.25|115.15|115.3|115.2|115.3|115.2|115.25|115.15|5055
1609241920000|2020-12-29 11:38:40|||||||||75
1609241950000|2020-12-29 11:39:10|||||||||3469
1609241960000|2020-12-29 11:39:20|115.35|115.25|115.4|115.3|115.4|115.35|115.35|115.25|21646
1609241970000|2020-12-29 11:39:30|115.35|115.25|115.35|115.25|115.4|115.3|115.35|115.25|1573
1609241980000|2020-12-29 11:39:40|||||||||9769
1609241990000|2020-12-29 11:39:50|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|8699
1609242000000|2020-12-29 11:40:00|115.25|115.25|115.35|115.25|115.4|115.25|115.25|115.2|20977
1609242010000|2020-12-29 11:40:10|115.4|115.4|115.35|115.25|115.45|115.4|115.35|115.25|28050
1609242020000|2020-12-29 11:40:20|||||||||17244
1609242030000|2020-12-29 11:40:30||115.2||115.2||115.2||115.2|4903
1609242040000|2020-12-29 11:40:40|||||||||1192
1609242060000|2020-12-29 11:41:00|115.3|115.15|115.25|115.15|115.3|115.15|115.25|115.15|5320
1609242070000|2020-12-29 11:41:10|115.3|115.2|115.35|115.25|115.35|115.25|115.3|115.15|7771
1609242080000|2020-12-29 11:41:20|||||||||1000
1609242090000|2020-12-29 11:41:30|115.4|115.3|115.4|115.3|115.45|115.35|115.4|115.3|2606
1609242100000|2020-12-29 11:41:40|115.45|115.35|115.55|115.4|115.55|115.4|115.45|115.3|13356
1609242110000|2020-12-29 11:41:50|||||||||8616
1609242150000|2020-12-29 11:42:30|||||||||25999
1609242160000|2020-12-29 11:42:40|115.5||115.5||115.5||115.5||363
1609242180000|2020-12-29 11:43:00|115.45|115.35|115.35|115.3|115.45|115.35|115.35|115.3|7989
1609242190000|2020-12-29 11:43:10|||||||||905
1609242200000|2020-12-29 11:43:20|||||||||1972
1609242210000|2020-12-29 11:43:30|||||||||3288
1609242220000|2020-12-29 11:43:40|115.4|115.35|115.4|115.35|115.45|115.35|115.4|115.3|3804
1609242240000|2020-12-29 11:44:00|||||||||197
1609242250000|2020-12-29 11:44:10|115.45|115.4|115.4|115.35|115.5|115.4|115.4|115.3|26523
1609242260000|2020-12-29 11:44:20||115.3||115.3||115.3||115.3|42
1609242280000|2020-12-29 11:44:40|||||||||500
1609242290000|2020-12-29 11:44:50|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|3591
1609242300000|2020-12-29 11:45:00|||||||||5047
1609242310000|2020-12-29 11:45:10|115.45|115.3|115.5|115.35|115.5|115.35|115.45|115.3|1695
1609242320000|2020-12-29 11:45:20|||||||||2870
1609242340000|2020-12-29 11:45:40|115.45|115.45|115.4|115.3|115.5|115.45|115.4|115.3|35949
1609242350000|2020-12-29 11:45:50|115.35||115.4||115.4||115.35||3155
1609242360000|2020-12-29 11:46:00|115.35|115.25|115.25|115.15|115.35|115.25|115.25|115.15|16641
1609242390000|2020-12-29 11:46:30|115.2|115.1|115.15|115.1|115.25|115.15|115.15|115.05|20855
1609242400000|2020-12-29 11:46:40|||||||||9479
1609242420000|2020-12-29 11:47:00|115.2|115.15|115.25|115.1|115.25|115.15|115.2|115.1|6880
1609242430000|2020-12-29 11:47:10||115.15||115.15||115.15||115.15|0
1609242440000|2020-12-29 11:47:20|||||||||4839
1609242450000|2020-12-29 11:47:30|115.2|115.1|115.25|115.1|115.25|115.1|115.2|115.1|2800
1609242460000|2020-12-29 11:47:40|||||||||2880
1609242470000|2020-12-29 11:47:50|||||||||86224
1609242480000|2020-12-29 11:48:00|115.2|115.05|115.35|115.3|115.4|115.3|115.15|115.05|23961
1609242490000|2020-12-29 11:48:10|115.4|115.25|115.4|115.25|115.4|115.25|115.35|115.25|4605
1609242500000|2020-12-29 11:48:20||115.3||115.3||115.3||115.3|300
1609242510000|2020-12-29 11:48:30|115.45|115.5|115.65|115.55|115.7|115.55|115.45|115.35|76081
1609242520000|2020-12-29 11:48:40||115.5||115.55||115.55||115.5|1005
1609242540000|2020-12-29 11:49:00|115.6|115.5|115.55|115.45|115.6|115.5|115.45|115.4|22653
1609242560000|2020-12-29 11:49:20|115.5|115.4|115.4|115.3|115.5|115.4|115.4|115.3|312
1609242570000|2020-12-29 11:49:30|||||||||5560
1609242580000|2020-12-29 11:49:40|||||||||5160
1609242590000|2020-12-29 11:49:50|115.3|115.25|115.3|115.25|115.4|115.3|115.3|115.25|8861
1609242600000|2020-12-29 11:50:00|115.35|115.2|115.4|115.25|115.4|115.3|115.35|115.2|34710
1609242610000|2020-12-29 11:50:10|115.35||115.35||115.4||115.35||192
1609242620000|2020-12-29 11:50:20|115.3|115.3|115.35|115.3|115.35|115.3|115.3|115.3|7462
1609242640000|2020-12-29 11:50:40||115.25||115.25||115.25||115.25|0
1609242650000|2020-12-29 11:50:50|||||||||1000
1609242660000|2020-12-29 11:51:00||115.3||115.3||115.3||115.3|12
1609242670000|2020-12-29 11:51:10|115.3|115.25|115.4|115.3|115.45|115.4|115.3|115.2|45147
1609242690000|2020-12-29 11:51:30||115.35||115.35||115.35||115.35|48
1609242700000|2020-12-29 11:51:40||115.3||115.3||115.3||115.3|0
1609242710000|2020-12-29 11:51:50|115.45|115.35|115.5|115.4|115.5|115.4|115.45|115.35|18478
1609242720000|2020-12-29 11:52:00|115.45|115.35|115.5|115.35|115.5|115.4|115.45|115.3|47931
1609242750000|2020-12-29 11:52:30|||||||||4298
1609242760000|2020-12-29 11:52:40|115.45||115.45||115.45||115.45||2574
1609242770000|2020-12-29 11:52:50|115.4||115.4||115.45||115.4||230
1609242790000|2020-12-29 11:53:10|||||||||10000
1609242800000|2020-12-29 11:53:20|115.35|115.3|115.3|115.25|115.45|115.35|115.3|115.25|37439
1609242810000|2020-12-29 11:53:30|115.35|115.35|115.45|115.35|115.5|115.35|115.35|115.35|18887
1609242820000|2020-12-29 11:53:40|115.5|115.4|115.65|115.55|115.7|115.55|115.45|115.4|13867
1609242830000|2020-12-29 11:53:50|115.6|115.5|115.6|115.45|115.6|115.5|115.6|115.45|2760
1609242840000|2020-12-29 11:54:00|115.55||115.55||115.55||115.55||0
1609242860000|2020-12-29 11:54:20|115.6|115.55|115.5|115.4|115.6|115.55|115.5|115.4|15512
1609242870000|2020-12-29 11:54:30|115.55|115.5|115.5|115.4|115.6|115.5|115.5|115.4|70565
1609242880000|2020-12-29 11:54:40|115.45|115.35|115.45|115.3|115.45|115.35|115.4|115.3|1215
1609242890000|2020-12-29 11:54:50|115.5|115.35|115.55|115.45|115.6|115.45|115.5|115.35|7830
1609242900000|2020-12-29 11:55:00|115.6||115.6||115.6||115.6||0
1609242910000|2020-12-29 11:55:10|115.55|115.4|115.55|115.4|115.55|115.4|115.55|115.4|2845
1609242920000|2020-12-29 11:55:20|||||||||756
1609242940000|2020-12-29 11:55:40|115.5|115.35|115.45|115.4|115.5|115.4|115.4|115.35|4073
1609242960000|2020-12-29 11:56:00||115.35||115.35||115.35||115.35|319
1609242970000|2020-12-29 11:56:10|115.4|115.3|115.35|115.25|115.4|115.3|115.3|115.25|29025
1609242990000|2020-12-29 11:56:30|115.2|115.2|115.05|115|115.4|115.25|115.05|115|87623
1609243000000|2020-12-29 11:56:40|115.1|115.05|115.1|115|115.25|115.1|115.1|115|44475
1609243010000|2020-12-29 11:56:50|115.15|115.05|115.15|115.05|115.2|115.05|115.15|115.05|8150
1609243020000|2020-12-29 11:57:00|115.2|115.1|115.25|115.1|115.25|115.1|115.2|115.1|213255
1609243030000|2020-12-29 11:57:10|||||||||16866
1609243040000|2020-12-29 11:57:20|115.2|115.05|115.25|115.15|115.25|115.15|115.1|115|24489
1609243050000|2020-12-29 11:57:30|115.3|115.2|115.25|115.2|115.35|115.25|115.25|115.15|9878
1609243060000|2020-12-29 11:57:40||115.15||115.15||115.15||115.1|2691
1609243070000|2020-12-29 11:57:50|115.2|115.1|115.2|115.1|115.2|115.1|115.2|115.1|36032
1609243080000|2020-12-29 11:58:00|115.25|115.15|115.2|115.1|115.25|115.15|115.1|115|2495
1609243090000|2020-12-29 11:58:10|115.1|115.05|115.15|115|115.2|115.1|115.1|115|56406
1609243100000|2020-12-29 11:58:20|115.1|114.95|114.75|114.6|115.1|114.95|114.7|114.6|716851
1609243110000|2020-12-29 11:58:30|114.7|114.65|114.65|114.55|114.7|114.65|114.65|114.55|30504
1609243120000|2020-12-29 11:58:40|114.7|114.6|114.7|114.6|114.75|114.7|114.6|114.55|39941
1609243130000|2020-12-29 11:58:50|114.75|114.65|114.75|114.7|114.75|114.7|114.75|114.65|5547
1609243140000|2020-12-29 11:59:00|||||||||13657
1609243150000|2020-12-29 11:59:10|||||||||2373
1609243160000|2020-12-29 11:59:20|114.8|114.75|114.95|114.75|114.95|114.75|114.8|114.75|17403
1609243170000|2020-12-29 11:59:30|114.9||114.9||114.9||114.9||86
1609243180000|2020-12-29 11:59:40|114.85|114.8|114.9|114.8|114.9|114.85|114.85|114.8|2022
1609243190000|2020-12-29 11:59:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|4420
1609243200000|2020-12-29 12:00:00|114.8|114.7|114.8|114.7|114.85|114.7|114.8|114.7|5312
1609243210000|2020-12-29 12:00:10|114.85|114.75|114.9|114.75|114.9|114.8|114.85|114.7|14654
1609243220000|2020-12-29 12:00:20||114.8||114.8||114.8||114.8|0
1609243230000|2020-12-29 12:00:30||114.75||114.75||114.75||114.75|97
1609243240000|2020-12-29 12:00:40|114.85|114.7|114.8|114.7|114.85|114.7|114.8|114.7|160
1609243250000|2020-12-29 12:00:50|||||||||36003
1609243260000|2020-12-29 12:01:00|114.85|114.75|115.1|115|115.15|115.05|114.85|114.75|101088
1609243270000|2020-12-29 12:01:10|115.15|115.05|115.25|115.15|115.25|115.15|115.15|115.05|8149
1609243280000|2020-12-29 12:01:20||115.2||115.15||115.2||115.15|2697
1609243290000|2020-12-29 12:01:30|||||||||1333
1609243300000|2020-12-29 12:01:40|115.2|115.1|115.25|115.2|115.25|115.2|115.2|115.1|4273
1609243310000|2020-12-29 12:01:50|115.3|115.25|115.35|115.25|115.35|115.25|115.3|115.2|5171
1609243320000|2020-12-29 12:02:00|115.4|115.3|115.3|115.2|115.45|115.35|115.3|115.2|24022
1609243330000|2020-12-29 12:02:10|115.25|115.15|115.25|115.15|115.3|115.15|115.25|115.15|4014
1609243340000|2020-12-29 12:02:20|||||||||9559
1609243350000|2020-12-29 12:02:30|||||||||53
1609243360000|2020-12-29 12:02:40|115.2|115.1|115.25|115.15|115.25|115.15|115.15|115.05|19804
1609243370000|2020-12-29 12:02:50|115.3|115.2|115.4|115.25|115.45|115.25|115.3|115.2|6619
1609243390000|2020-12-29 12:03:10|||||||||5842
1609243400000|2020-12-29 12:03:20|115.35|115.2|115.35|115.25|115.35|115.25|115.35|115.2|22867
1609243410000|2020-12-29 12:03:30|115.4|115.4|115.4|115.3|115.45|115.4|115.35|115.3|30364
1609243420000|2020-12-29 12:03:40|||||||||26676
1609243430000|2020-12-29 12:03:50|115.35|115.25|115.3|115.2|115.35|115.25|115.3|115.15|4271
1609243470000|2020-12-29 12:04:30|||||||||208
1609243480000|2020-12-29 12:04:40|115.25|115.15|115.3|115.15|115.3|115.15|115.15|115.05|13369
1609243500000|2020-12-29 12:05:00|115.25|115.1|115.2|115.1|115.25|115.15|115.2|115.1|4368
1609243510000|2020-12-29 12:05:10||115.05||115.05||115.05||115.05|4309
1609243530000|2020-12-29 12:05:30|115.15|115|115.05|115|115.15|115.05|115.05|115|14165
1609243540000|2020-12-29 12:05:40|115.1|115.05|115.1|115|115.15|115.05|115.05|115|7415
1609243550000|2020-12-29 12:05:50||114.95||114.95||114.95||114.95|2899
1609243560000|2020-12-29 12:06:00|115.05|114.9|115|114.9|115.05|114.9|115|114.9|1930
1609243570000|2020-12-29 12:06:10|||||||||8645
1609243580000|2020-12-29 12:06:20|115.05|115|115.1|114.95|115.1|115|115|114.95|19171
1609243590000|2020-12-29 12:06:30|115.05|114.9|115|114.9|115.05|114.9|115|114.9|5189
1609243600000|2020-12-29 12:06:40|||||||||4315
1609243610000|2020-12-29 12:06:50|115.05|114.95|115.15|115|115.15|115|115|114.9|36159
1609243620000|2020-12-29 12:07:00|115.1|115.05|115.3|115.15|115.3|115.15|115.1|115.05|12326
1609243630000|2020-12-29 12:07:10|115.25||115.2||115.25||115.2||1190
1609243640000|2020-12-29 12:07:20|||||||||3399
1609243650000|2020-12-29 12:07:30|||||||||18177
1609243660000|2020-12-29 12:07:40|||||||||4004
1609243670000|2020-12-29 12:07:50|||||||||4166
1609243680000|2020-12-29 12:08:00|115.25||115.2||115.25||115.2||18248
1609243690000|2020-12-29 12:08:10|||||||||4
1609243710000|2020-12-29 12:08:30|||||||||3877
1609243730000|2020-12-29 12:08:50|||||||||8626
1609243740000|2020-12-29 12:09:00|115.25|115.1|115.35|115.25|115.5|115.4|115.25|115.1|74245
1609243750000|2020-12-29 12:09:10|115.3|115.2|115.25|115.2|115.3|115.25|115.25|115.2|10462
1609243760000|2020-12-29 12:09:20|115.3|115.25|115.45|115.35|115.5|115.4|115.3|115.2|34796
1609243780000|2020-12-29 12:09:40|115.4|115.4|115.35|115.3|115.4|115.4|115.35|115.25|602
1609243790000|2020-12-29 12:09:50|||||||||3439
1609243800000|2020-12-29 12:10:00|115.3|115.25|115.3|115.2|115.35|115.3|115.3|115.2|47163
1609243810000|2020-12-29 12:10:10||115.25||115.2||115.25||115.2|21
1609243820000|2020-12-29 12:10:20|||||||||5500
1609243840000|2020-12-29 12:10:40|115.25||115.25||115.25||115.25||1833
1609243850000|2020-12-29 12:10:50|115.3|115.25|115.3|115.2|115.35|115.25|115.3|115.2|7541
1609243860000|2020-12-29 12:11:00||115.25||115.25||115.25||115.25|1026
1609243870000|2020-12-29 12:11:10|115.25|115.2|115.15|115.05|115.3|115.2|115.15|115.05|6038
1609243880000|2020-12-29 12:11:20|||||||||1560
1609243890000|2020-12-29 12:11:30|115.1|115.1|115.15|115.05|115.15|115.1|115.1|115.05|22839
1609243900000|2020-12-29 12:11:40|||||||||21
1609243910000|2020-12-29 12:11:50|||||||||57345
1609243930000|2020-12-29 12:12:10|115.1|115.1|115.25|115.1|115.25|115.1|115.1|115.1|19425
1609243940000|2020-12-29 12:12:20||115.15||115.15||115.15||115.15|41
1609243960000|2020-12-29 12:12:40||115.2||115.15||115.2||115.15|0
1609243970000|2020-12-29 12:12:50|||||||||82
1609243980000|2020-12-29 12:13:00|115.2||115.2||115.2||115.2||6255
1609243990000|2020-12-29 12:13:10|115.25|115.2|115.2|115.15|115.3|115.2|115.2|115.15|8460
1609244000000|2020-12-29 12:13:20|115.15|115.1|115.15|115.05|115.15|115.1|115.15|115.05|1227
1609244010000|2020-12-29 12:13:30|115.1|115|115.1|115|115.1|115|115.1|115|2244
1609244020000|2020-12-29 12:13:40|115.05|114.95|115|114.95|115.05|114.95|115|114.95|24670
1609244030000|2020-12-29 12:13:50|115.05|115|115.1|114.95|115.15|115|115.05|114.95|8137
1609244050000|2020-12-29 12:14:10||115||114.95||115||114.95|32
1609244060000|2020-12-29 12:14:20||115||115||115||115|0
1609244070000|2020-12-29 12:14:30|||||||||5432
1609244080000|2020-12-29 12:14:40|115.05||115.05||115.1||115.05||4117
1609244090000|2020-12-29 12:14:50|115.1|115.05|115.15|115.05|115.2|115.05|115.1|115|12198
1609244100000|2020-12-29 12:15:00||115||115||115.05||115|0
1609244110000|2020-12-29 12:15:10||115.05||115.05||115.05||115.05|621
1609244120000|2020-12-29 12:15:20||115.1||115.1||115.1||115.1|108
1609244140000|2020-12-29 12:15:40|115.1|115.05|115.05|115|115.15|115.05|115.05|115|3677
1609244150000|2020-12-29 12:15:50|||||||||11691
1609244170000|2020-12-29 12:16:10|115.1|114.95|115.2|115.1|115.2|115.1|115.1|114.95|22161
1609244180000|2020-12-29 12:16:20|115.25|115.15|115.3|115.15|115.4|115.25|115.25|115.15|48718
1609244190000|2020-12-29 12:16:30|||||||||2970
1609244200000|2020-12-29 12:16:40|115.25||115.25||115.25||115.25||0
1609244220000|2020-12-29 12:17:00|115.2|115.1|115.15|115.05|115.2|115.1|115.15|115.05|21031
1609244230000|2020-12-29 12:17:10|115.1|115|115.1|115|115.1|115|115.1|115|407
1609244240000|2020-12-29 12:17:20|||||||||119
1609244260000|2020-12-29 12:17:40|115.05|114.95|115.1|115|115.1|115.05|115.05|114.95|15854
1609244270000|2020-12-29 12:17:50||115.05||115.05||115.05||115.05|305
1609244290000|2020-12-29 12:18:10|||||||||10000
1609244310000|2020-12-29 12:18:30|||||||||844
1609244320000|2020-12-29 12:18:40|115.15|115.1|115.2|115.1|115.25|115.1|115.15|115.05|13556
1609244340000|2020-12-29 12:19:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|1202
1609244350000|2020-12-29 12:19:10|||||||||427
1609244370000|2020-12-29 12:19:30|115.1||115.1||115.1||115.1||482
1609244380000|2020-12-29 12:19:40|||||||||1
1609244400000|2020-12-29 12:20:00|115.05|115|115.05|115|115.05|115|115.05|115|4907
1609244410000|2020-12-29 12:20:10|115.1|115.05|115.15|115|115.2|115.15|115.1|115|25693
1609244420000|2020-12-29 12:20:20|115.1|115.05|115.1|115|115.1|115.05|115.1|115|20
1609244430000|2020-12-29 12:20:30||115.05||115.05||115.05||115.05|1713
1609244440000|2020-12-29 12:20:40||115||115||115||115|5227
1609244450000|2020-12-29 12:20:50|||||||||148
1609244460000|2020-12-29 12:21:00||115.05||115.05||115.05||115.05|8713
1609244470000|2020-12-29 12:21:10|115.15|115.1|115.15|115.1|115.2|115.1|115.15|115.1|19928
1609244480000|2020-12-29 12:21:20||115.05||115.05||115.05||115.05|1146
1609244520000|2020-12-29 12:22:00||115||115||115.05||115|5207
1609244530000|2020-12-29 12:22:10|115.1|115.05|115.05|115|115.1|115.05|115.05|115|3965
1609244560000|2020-12-29 12:22:40||114.95||115||115||114.95|12295
1609244580000|2020-12-29 12:23:00|115.1|115.05|115.1|115|115.15|115.05|115.1|115|11266
1609244590000|2020-12-29 12:23:10|||||||||2036
1609244600000|2020-12-29 12:23:20|115.15|115.05|115.1|115|115.15|115.05|115.1|115|262
1609244610000|2020-12-29 12:23:30||115.05||115.05||115.05||115.05|21
1609244620000|2020-12-29 12:23:40|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|8464
1609244630000|2020-12-29 12:23:50|||||||||9000
1609244650000|2020-12-29 12:24:10|||||||||10000
1609244660000|2020-12-29 12:24:20|115.15|115.1|115.15|115.1|115.15|115.1|115.15|115.1|3628
1609244670000|2020-12-29 12:24:30|115.1|115.05|115.1|115.05|115.15|115.05|115.1|115.05|26383
1609244680000|2020-12-29 12:24:40|115.05|115|115.05|115|115.05|115|115.05|115|6630
1609244700000|2020-12-29 12:25:00|115.1|115.05|115.05|115|115.15|115.05|115.05|115|7628
1609244730000|2020-12-29 12:25:30|115.1|115.05|115.05|115|115.1|115.05|115.05|114.95|13184
1609244740000|2020-12-29 12:25:40|||||||||12876
1609244760000|2020-12-29 12:26:00||114.95||115||115||114.95|10839
1609244780000|2020-12-29 12:26:20|115.1|115.05|115.05|115|115.1|115.05|115.05|115|12572
1609244790000|2020-12-29 12:26:30|115.1|115.05|115.2|115.05|115.2|115.1|115.1|115.05|7259
1609244800000|2020-12-29 12:26:40|||||||||2173
1609244810000|2020-12-29 12:26:50|115.1||115.2||115.2||115.1||816
1609244820000|2020-12-29 12:27:00||115.1||115.1||115.1||115.1|20
1609244830000|2020-12-29 12:27:10|||||||||899
1609244840000|2020-12-29 12:27:20|115.25|115.15|115.3|115.2|115.3|115.2|115.25|115.15|21342
1609244850000|2020-12-29 12:27:30|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.1|7914
1609244860000|2020-12-29 12:27:40|||||||||2499
1609244870000|2020-12-29 12:27:50|||||||||867
1609244900000|2020-12-29 12:28:20|115.2|115.1|115.15|115.1|115.25|115.1|115.15|115.1|7944
1609244910000|2020-12-29 12:28:30|115.1|115.05|115.1|115|115.1|115.05|115.1|115|3241
1609244920000|2020-12-29 12:28:40|115.15|115.05|115.15|115|115.15|115.1|115.1|115|15989
1609244930000|2020-12-29 12:28:50|115.1||115.1||115.1||115.1||0
1609244950000|2020-12-29 12:29:10|115.05|114.95|115.05|115|115.1|115|115.05|114.95|29785
1609244960000|2020-12-29 12:29:20|115.1|115.05|115.05|115|115.1|115.05|115.05|115|4941
1609244970000|2020-12-29 12:29:30|||||||||41
1609244980000|2020-12-29 12:29:40|115.1|115.05|115.15|115.05|115.15|115.05|115.1|115.05|10718
1609244990000|2020-12-29 12:29:50|115.2|115.1|115.3|115.15|115.3|115.15|115.2|115.1|71235
1609245000000|2020-12-29 12:30:00|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.2|10583
1609245010000|2020-12-29 12:30:10|115.35||115.35||115.35||115.35||0
1609245020000|2020-12-29 12:30:20|115.4|115.35|115.5|115.35|115.5|115.35|115.4|115.35|3246
1609245030000|2020-12-29 12:30:30|||||||||9578
1609245040000|2020-12-29 12:30:40||115.4||115.4||115.4||115.4|17389
1609245050000|2020-12-29 12:30:50|115.45|115.35|115.35|115.2|115.45|115.35|115.35|115.2|28004
1609245060000|2020-12-29 12:31:00|115.3|115.15|115.35|115.2|115.35|115.25|115.3|115.15|9496
1609245070000|2020-12-29 12:31:10|115.3|115.15|115.3|115.15|115.3|115.2|115.3|115.15|74
1609245080000|2020-12-29 12:31:20|||||||||1717
1609245090000|2020-12-29 12:31:30|115.25|115.2|115.35|115.3|115.35|115.3|115.25|115.2|19468
1609245100000|2020-12-29 12:31:40|115.4|115.35|115.45|115.35|115.45|115.35|115.4|115.35|12270
1609245110000|2020-12-29 12:31:50|115.4|115.4|115.5|115.4|115.5|115.4|115.4|115.4|268
1609245120000|2020-12-29 12:32:00|||||||||6581
1609245130000|2020-12-29 12:32:10|115.45|115.35|115.3|115.15|115.45|115.35|115.3|115.15|23008
1609245140000|2020-12-29 12:32:20|||||||||1000
1609245150000|2020-12-29 12:32:30|115.25||115.25||115.25||115.25||1397
1609245180000|2020-12-29 12:33:00|115.2|115.1|115.2|115.1|115.2|115.15|115.15|115.1|5364
1609245190000|2020-12-29 12:33:10|115.15|115.15|115.15|115.1|115.15|115.15|115.15|115.1|12300
1609245220000|2020-12-29 12:33:40||115.05||115.05||115.05||115.05|5008
1609245230000|2020-12-29 12:33:50|||||||||4748
1609245250000|2020-12-29 12:34:10|||||||||115380
1609245260000|2020-12-29 12:34:20|115.2|115.1|115.2|115.15|115.2|115.15|115.2|115.1|28418
1609245270000|2020-12-29 12:34:30|115.25|115.1|115.45|115.3|115.45|115.35|115.25|115.1|39510
1609245290000|2020-12-29 12:34:50|||||||||5000
1609245310000|2020-12-29 12:35:10|||||||||2145
1609245320000|2020-12-29 12:35:20|||||||||809
1609245330000|2020-12-29 12:35:30|115.4|115.25|115.3|115.15|115.4|115.25|115.3|115.15|8268
1609245340000|2020-12-29 12:35:40|||||||||427
1609245360000|2020-12-29 12:36:00|115.25||115.25||115.25||115.25||1760
1609245380000|2020-12-29 12:36:20|115.2|115.1|115.2|115.15|115.25|115.15|115.2|115.1|3518
1609245400000|2020-12-29 12:36:40||115.1||115.1||115.1||115.1|9674
1609245420000|2020-12-29 12:37:00||115.15||115.15||115.15||115.15|88
1609245430000|2020-12-29 12:37:10|115.25|115.2|115.3|115.15|115.35|115.25|115.25|115.15|11916
1609245440000|2020-12-29 12:37:20|||||||||1500
1609245450000|2020-12-29 12:37:30|||||||||428
1609245470000|2020-12-29 12:37:50|||||||||11554
1609245480000|2020-12-29 12:38:00|||||||||3550
1609245490000|2020-12-29 12:38:10|115.25|115.2|115.25|115.15|115.3|115.25|115.25|115.15|6621
1609245500000|2020-12-29 12:38:20||115.2||115.2||115.2||115.2|0
1609245510000|2020-12-29 12:38:30|||||||||20704
1609245520000|2020-12-29 12:38:40|||||||||25000
1609245530000|2020-12-29 12:38:50|||||||||17196
1609245540000|2020-12-29 12:39:00|||||||||1790
1609245550000|2020-12-29 12:39:10|115.3|115.25|115.35|115.25|115.45|115.3|115.3|115.25|15336
1609245560000|2020-12-29 12:39:20|||||||||833
1609245570000|2020-12-29 12:39:30|||||||||4303
1609245580000|2020-12-29 12:39:40|115.4|115.3|115.35|115.3|115.4|115.3|115.35|115.3|13351
1609245590000|2020-12-29 12:39:50|115.4|115.35|115.5|115.4|115.5|115.45|115.4|115.35|6458
1609245600000|2020-12-29 12:40:00|115.45|115.45|115.4|115.3|115.5|115.45|115.4|115.3|11109
1609245620000|2020-12-29 12:40:20|115.35|115.25|115.35|115.25|115.35|115.25|115.35|115.25|35930
1609245630000|2020-12-29 12:40:30|||||||||27152
1609245650000|2020-12-29 12:40:50|115.3||115.3||115.35||115.3||78
1609245660000|2020-12-29 12:41:00|115.25|115.2|115.3|115.2|115.3|115.25|115.25|115.2|10846
1609245670000|2020-12-29 12:41:10||115.25||115.25||115.25||115.25|0
1609245680000|2020-12-29 12:41:20||115.2||115.2||115.2||115.2|522
1609245700000|2020-12-29 12:41:40|115.25||115.25||115.25||115.25||5164
1609245720000|2020-12-29 12:42:00|115.2|115.15|115.2|115.1|115.25|115.15|115.2|115.1|17526
1609245730000|2020-12-29 12:42:10|115.15|115.05|115.15|115.05|115.2|115.05|115.15|115.05|8003
1609245740000|2020-12-29 12:42:20|||||||||2000
1609245750000|2020-12-29 12:42:30|115.1|115|115.1|115|115.15|115|115.1|115|0
1609245760000|2020-12-29 12:42:40|115.05|115.05|115.05|115|115.05|115.05|115.05|114.95|19027
1609245780000|2020-12-29 12:43:00|115.1|115.1|115.15|115.05|115.15|115.1|115.1|115|40471
1609245790000|2020-12-29 12:43:10|115.1|115|115.25|115.1|115.25|115.2|115.1|115|27738
1609245800000|2020-12-29 12:43:20|115.2|115.05|115.15|115|115.2|115.05|115.1|115|927
1609245810000|2020-12-29 12:43:30|115.1||115.1||115.15||115.1||1189
1609245820000|2020-12-29 12:43:40|||||||||57
1609245840000|2020-12-29 12:44:00|115.05|114.95|115.05|115|115.05|115|115.05|114.95|48834
1609245850000|2020-12-29 12:44:10||114.95||115||115||114.95|7258
1609245860000|2020-12-29 12:44:20|||||||||5279
1609245870000|2020-12-29 12:44:30|||||||||500
1609245890000|2020-12-29 12:44:50||114.95||115||115||114.95|2612
1609245900000|2020-12-29 12:45:00|115.1|115.05|115.1|115.05|115.1|115.05|115.1|115.05|10552
1609245920000|2020-12-29 12:45:20|115.05|115|115.1|115|115.1|115|115.05|115|6009
1609245960000|2020-12-29 12:46:00|115.05||115.05||115.05||115.05||322
1609245970000|2020-12-29 12:46:10|115.1|115.05|115.05|115|115.1|115.05|115.05|115|8843
1609245980000|2020-12-29 12:46:20|||||||||1172
1609245990000|2020-12-29 12:46:30|115.1|115.05|115.1|115.05|115.1|115.05|115.1|115.05|453
1609246000000|2020-12-29 12:46:40|||||||||2000
1609246040000|2020-12-29 12:47:20|||||||||10859
1609246050000|2020-12-29 12:47:30|115.15|115.1|115.25|115.15|115.3|115.2|115.15|115.1|21849
1609246070000|2020-12-29 12:47:50|||||||||216587
1609246080000|2020-12-29 12:48:00|115.3|115.2|115.3|115.2|115.3|115.25|115.25|115.2|7235
1609246090000|2020-12-29 12:48:10|115.25|115.15|115.2|115.1|115.25|115.15|115.2|115.1|11650
1609246110000|2020-12-29 12:48:30|115.15|115.05|115.2|115.1|115.25|115.1|115.1|114.95|57348
1609246120000|2020-12-29 12:48:40|115.25|115.25|115.3|115.25|115.3|115.25|115.25|115.15|34166
1609246130000|2020-12-29 12:48:50|||||||||5308
1609246140000|2020-12-29 12:49:00|115.35|115.3|115.4|115.3|115.4|115.3|115.35|115.3|2970
1609246160000|2020-12-29 12:49:20|||||||||5076
1609246170000|2020-12-29 12:49:30||115.35||115.35||115.35||115.35|825
1609246180000|2020-12-29 12:49:40|115.35|115.3|115.3|115.25|115.35|115.3|115.3|115.25|1250
1609246190000|2020-12-29 12:49:50|||||||||500
1609246220000|2020-12-29 12:50:20|115.25|115.2|115.2|115.15|115.25|115.2|115.2|115.1|10198
1609246230000|2020-12-29 12:50:30|||||||||76
1609246240000|2020-12-29 12:50:40|115.25|115.2|115.25|115.2|115.25|115.2|115.25|115.15|6500
1609246250000|2020-12-29 12:50:50|||||||||9311
1609246260000|2020-12-29 12:51:00|115.2|115.15|115.2|115.15|115.2|115.15|115.2|115.15|11590
1609246270000|2020-12-29 12:51:10|||||||||305
1609246280000|2020-12-29 12:51:20|||||||||386
1609246300000|2020-12-29 12:51:40|115.25||115.2||115.25||115.2||5833
1609246320000|2020-12-29 12:52:00|||||||||2737
1609246330000|2020-12-29 12:52:10|||||||||7000
1609246340000|2020-12-29 12:52:20|115.15|115.1|115.1|115.05|115.15|115.1|115.1|115.05|4633
1609246350000|2020-12-29 12:52:30|||||||||1300
1609246360000|2020-12-29 12:52:40|115.05|115|115.05|114.95|115.1|115|115.05|114.95|17064
1609246370000|2020-12-29 12:52:50|115|114.9|114.95|114.8|115.05|114.95|114.95|114.8|14674
1609246380000|2020-12-29 12:53:00|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.85|486
1609246390000|2020-12-29 12:53:10|114.85|114.8|114.85|114.7|114.85|114.8|114.85|114.7|10186
1609246400000|2020-12-29 12:53:20|114.8|114.75|114.7|114.65|114.8|114.75|114.7|114.65|53404
1609246410000|2020-12-29 12:53:30|114.75|114.7|114.8|114.65|114.8|114.7|114.75|114.65|3989
1609246420000|2020-12-29 12:53:40|114.85|114.85|114.75|114.65|114.9|114.85|114.75|114.65|96152
1609246430000|2020-12-29 12:53:50|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|1258
1609246440000|2020-12-29 12:54:00|114.65|114.65|114.75|114.65|114.8|114.65|114.65|114.65|7327
1609246450000|2020-12-29 12:54:10|||||||||261
1609246460000|2020-12-29 12:54:20|||||||||2800
1609246480000|2020-12-29 12:54:40|114.8|114.7|114.9|114.8|114.9|114.8|114.8|114.7|19573
1609246490000|2020-12-29 12:54:50|||||||||3319
1609246500000|2020-12-29 12:55:00|||||||||2176
1609246510000|2020-12-29 12:55:10|||||||||562
1609246520000|2020-12-29 12:55:20|114.85|114.85|114.95|114.85|114.95|114.85|114.85|114.8|7768
1609246530000|2020-12-29 12:55:30|115|114.9|115.05|114.9|115.1|115|115|114.9|3915
1609246540000|2020-12-29 12:55:40|||||||||1945
1609246550000|2020-12-29 12:55:50|115|114.85|114.95|114.85|115|114.9|114.95|114.85|12288
1609246580000|2020-12-29 12:56:20|115|114.9|115.05|114.9|115.05|114.95|114.95|114.9|6192
1609246590000|2020-12-29 12:56:30|115|114.85|114.9|114.75|115|114.85|114.9|114.75|24558
1609246600000|2020-12-29 12:56:40|114.85|114.8|114.9|114.75|114.95|114.9|114.8|114.75|29234
1609246610000|2020-12-29 12:56:50|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.8|565
1609246620000|2020-12-29 12:57:00|||||||||61718
1609246630000|2020-12-29 12:57:10|114.95|114.95|115.05|114.95|115.05|114.95|114.95|114.85|64756
1609246640000|2020-12-29 12:57:20|115.1|115|115.15|115.05|115.2|115.05|115.1|115|4604
1609246670000|2020-12-29 12:57:50|115.1|115.1|115.15|115.05|115.25|115.15|115.1|115.05|9396
1609246690000|2020-12-29 12:58:10|||||||||2582
1609246710000|2020-12-29 12:58:30|||||||||380
1609246720000|2020-12-29 12:58:40|||||||||4712
1609246730000|2020-12-29 12:58:50|115.1|115|115.05|115|115.15|115|115.05|115|4592
1609246760000|2020-12-29 12:59:20|||||||||17396
1609246770000|2020-12-29 12:59:30|115|114.95|114.9|114.8|115|114.95|114.9|114.8|4358
1609246780000|2020-12-29 12:59:40|114.95|114.85|114.95|114.85|114.95|114.9|114.95|114.85|7281
1609246800000|2020-12-29 13:00:00|114.9||114.9||114.95||114.9||9482
1609246810000|2020-12-29 13:00:10|114.85|114.8|114.95|114.85|114.95|114.85|114.85|114.75|7281
1609246830000|2020-12-29 13:00:30||114.9||114.9||114.9||114.9|88
1609246840000|2020-12-29 13:00:40|115|114.95|115|114.9|115|114.95|115|114.9|1158
1609246850000|2020-12-29 13:00:50|114.95|114.85|114.95|114.85|114.95|114.9|114.95|114.85|8719
1609246860000|2020-12-29 13:01:00|114.9||114.9||114.9||114.9||50
1609246880000|2020-12-29 13:01:20|||||||||858
1609246900000|2020-12-29 13:01:40|114.85|114.8|114.9|114.85|114.9|114.85|114.85|114.8|14478
1609246910000|2020-12-29 13:01:50||114.8||114.8||114.8||114.8|1200
1609246920000|2020-12-29 13:02:00|114.95|114.85|115|114.85|115.05|114.95|114.95|114.85|103287
1609246930000|2020-12-29 13:02:10|115.05|115|115.05|115|115.1|115|115.05|114.9|6756
1609246940000|2020-12-29 13:02:20||114.95||114.95||114.95||114.95|4201
1609246960000|2020-12-29 13:02:40|115|114.9|115|114.85|115|114.9|115|114.85|575
1609246980000|2020-12-29 13:03:00|114.95|114.95|115|114.95|115|114.95|114.95|114.9|26725
1609246990000|2020-12-29 13:03:10||114.9||114.9||114.9||114.9|0
1609247030000|2020-12-29 13:03:50|||||||||8251
1609247050000|2020-12-29 13:04:10|||||||||1761
1609247060000|2020-12-29 13:04:20|114.95||115||115||114.95||15067
1609247070000|2020-12-29 13:04:30|115.05|115|115.05|115|115.05|115|115.05|114.9|13064
1609247090000|2020-12-29 13:04:50|||||||||8643
1609247100000|2020-12-29 13:05:00||114.95||114.95||114.95||114.95|3210
1609247110000|2020-12-29 13:05:10|115.1|115|115.1|115|115.15|115.05|115.05|115|2605
1609247120000|2020-12-29 13:05:20|||||||||252
1609247170000|2020-12-29 13:06:10|115.05|115.05|115.15|115|115.15|115.05|115.05|115|5762
1609247180000|2020-12-29 13:06:20|115.2|115.05|115.2|115.05|115.2|115.05|115.2|115.05|14310
1609247190000|2020-12-29 13:06:30|115.15|115|115.15|115|115.15|115|115.15|115|0
1609247200000|2020-12-29 13:06:40|115.2|115.2|115.25|115.2|115.3|115.2|115.2|115.05|13716
1609247210000|2020-12-29 13:06:50|||||||||17470
1609247220000|2020-12-29 13:07:00||115.15||115.2||115.2||115.15|5055
1609247230000|2020-12-29 13:07:10|115.2|115.15|115.05|114.95|115.2|115.2|115|114.95|12857
1609247240000|2020-12-29 13:07:20|||||||||681
1609247250000|2020-12-29 13:07:30|||||||||390
1609247260000|2020-12-29 13:07:40||114.9||114.9||114.9||114.9|3661
1609247280000|2020-12-29 13:08:00|115.1|114.95|115.15|115.05|115.15|115.05|115.1|114.95|8267
1609247290000|2020-12-29 13:08:10|115.1|115|115.1|114.95|115.1|115|115.1|114.95|14595
1609247300000|2020-12-29 13:08:20|||||||||12962
1609247310000|2020-12-29 13:08:30||115||115||115||115|618
1609247330000|2020-12-29 13:08:50|||||||||521
1609247340000|2020-12-29 13:09:00|115.15|115.05|115.2|115.05|115.2|115.05|115.1|115.05|18410
1609247350000|2020-12-29 13:09:10|115.15||115.15||115.15||115.15||1700
1609247380000|2020-12-29 13:09:40|115.1|115.1|115.25|115.15|115.25|115.15|115.1|115.1|10389
1609247390000|2020-12-29 13:09:50|115.3|115.2|115.35|115.2|115.35|115.2|115.3|115.2|0
1609247410000|2020-12-29 13:10:10|115.3||115.3||115.3||115.3||2
1609247440000|2020-12-29 13:10:40|115.25||115.25||115.25||115.25||2058
1609247450000|2020-12-29 13:10:50|115.2|115.15|115.15|115.05|115.25|115.15|115.15|115.05|26758
1609247470000|2020-12-29 13:11:10|115.1|115|115.2|115.05|115.3|115.15|115.05|115|11038
1609247490000|2020-12-29 13:11:30|||||||||9000
1609247530000|2020-12-29 13:12:10|||||||||3246
1609247540000|2020-12-29 13:12:20|115.25|115.2|115.3|115.2|115.3|115.2|115.25|115.1|5697
1609247550000|2020-12-29 13:12:30|115.25||115.25||115.25||115.25||1
1609247560000|2020-12-29 13:12:40|115.2|115.15|115.2|115.1|115.25|115.15|115.2|115.1|3914
1609247570000|2020-12-29 13:12:50||115.15||115.15||115.15||115.15|1342
1609247580000|2020-12-29 13:13:00|115.25|115.2|115.25|115.15|115.3|115.2|115.25|115.15|2693
1609247610000|2020-12-29 13:13:30|||||||||17257
1609247620000|2020-12-29 13:13:40|115.3|115.25|115.4|115.25|115.4|115.3|115.3|115.25|10428
1609247630000|2020-12-29 13:13:50|115.35|115.3|115.4|115.25|115.45|115.4|115.3|115.25|25850
1609247640000|2020-12-29 13:14:00|115.35||115.35||115.35||115.35||0
1609247650000|2020-12-29 13:14:10|115.3|115.2|115.2|115.05|115.3|115.2|115.15|115.05|20547
1609247660000|2020-12-29 13:14:20|115.15|115.1|115.3|115.15|115.3|115.15|115.15|115.05|2380
1609247670000|2020-12-29 13:14:30|||||||||4306
1609247680000|2020-12-29 13:14:40|115.25|115.2|115.2|115.1|115.25|115.2|115.2|115.1|12289
1609247690000|2020-12-29 13:14:50|||||||||1288
1609247710000|2020-12-29 13:15:10|115.15||115.15||115.15||115.15||0
1609247720000|2020-12-29 13:15:20|115.2|115.15|115.15|115.1|115.25|115.15|115.15|115.05|11576
1609247740000|2020-12-29 13:15:40|||||||||8636
1609247750000|2020-12-29 13:15:50||115.05||115.05||115.05||115.05|5882
1609247770000|2020-12-29 13:16:10|||||||||466
1609247780000|2020-12-29 13:16:20|||||||||624
1609247790000|2020-12-29 13:16:30|||||||||4776
1609247800000|2020-12-29 13:16:40|||||||||26330
1609247810000|2020-12-29 13:16:50|115.2|115.1|115.15|115.05|115.25|115.15|115.15|115.05|17232
1609247820000|2020-12-29 13:17:00|115.1|115|115.1|115|115.1|115.05|115.05|115|5344
1609247830000|2020-12-29 13:17:10|||||||||119
1609247840000|2020-12-29 13:17:20|||||||||1368
1609247850000|2020-12-29 13:17:30||115.05||115||115.05||115|13493
1609247860000|2020-12-29 13:17:40||115.05||115.05||115.05||115.05|0
1609247870000|2020-12-29 13:17:50|115.15|115.1|115.2|115.05|115.2|115.1|115.15|115.05|10473
1609247880000|2020-12-29 13:18:00|115.25|115.1|115.3|115.2|115.3|115.2|115.25|115.1|2050
1609247890000|2020-12-29 13:18:10|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|1494
1609247910000|2020-12-29 13:18:30||115.3||115.3||115.3||115.3|215
1609247930000|2020-12-29 13:18:50|||||||||2
1609247940000|2020-12-29 13:19:00|||||||||173
1609247950000|2020-12-29 13:19:10|115.45|115.35|115.4|115.3|115.45|115.4|115.4|115.3|9006
1609247960000|2020-12-29 13:19:20|115.45||115.4||115.45||115.4||506
1609247970000|2020-12-29 13:19:30|115.35||115.35||115.35||115.35||871
1609247990000|2020-12-29 13:19:50|||||||||736
1609248000000|2020-12-29 13:20:00|115.4|115.35|115.4|115.3|115.45|115.35|115.4|115.3|12730
1609248040000|2020-12-29 13:20:40|115.35|115.25|115.2|115.1|115.35|115.25|115.2|115.1|39265
1609248080000|2020-12-29 13:21:20|115.15|115.05|115|114.95|115.2|115.05|115|114.9|20111
1609248090000|2020-12-29 13:21:30|114.95|114.9|114.95|114.9|115|114.9|114.95|114.9|850
1609248100000|2020-12-29 13:21:40|114.9|114.85|114.95|114.85|114.95|114.9|114.9|114.85|8519
1609248120000|2020-12-29 13:22:00|||||||||2861
1609248130000|2020-12-29 13:22:10|||||||||352
1609248150000|2020-12-29 13:22:30||114.9||114.9||114.9||114.9|6513
1609248160000|2020-12-29 13:22:40|114.9|114.85|114.95|114.9|114.95|114.9|114.9|114.85|11415
1609248170000|2020-12-29 13:22:50|115|114.95|115|114.9|115|114.95|114.95|114.9|12676
1609248180000|2020-12-29 13:23:00|115.05|114.95|115.1|114.95|115.15|115.1|115.05|114.95|50153
1609248190000|2020-12-29 13:23:10|115.15|115.1|115.05|115|115.15|115.1|115.05|114.9|18228
1609248200000|2020-12-29 13:23:20|||||||||478
1609248220000|2020-12-29 13:23:40|115|114.95|115|114.9|115.05|114.95|115|114.9|1620
1609248270000|2020-12-29 13:24:30|114.95|114.85|115|114.95|115|114.95|114.95|114.85|6229
1609248280000|2020-12-29 13:24:40|115.05|115|115.1|114.95|115.1|115|115.05|114.95|9981
1609248290000|2020-12-29 13:24:50|||||||||15652
1609248300000|2020-12-29 13:25:00|115.05||115.05||115.05||115.05||12
1609248310000|2020-12-29 13:25:10|115||115||115.05||115||525
1609248320000|2020-12-29 13:25:20|||||||||4329
1609248330000|2020-12-29 13:25:30|||||||||500
1609248340000|2020-12-29 13:25:40|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|5407
1609248350000|2020-12-29 13:25:50|115|115|115.05|114.95|115.05|115|115|114.9|16592
1609248360000|2020-12-29 13:26:00|115.1|115|115.05|115|115.1|115|115.05|115|0
1609248380000|2020-12-29 13:26:20|115|114.95|115|114.95|115.05|115|115|114.95|5022
1609248390000|2020-12-29 13:26:30|115.05|115|115.15|115|115.15|115.05|115.05|115|3316
1609248400000|2020-12-29 13:26:40|115.1|115.05|115.1|114.95|115.1|115.05|115.1|114.95|14227
1609248430000|2020-12-29 13:27:10|115.05||115.05||115.05||115.05||2002
1609248450000|2020-12-29 13:27:30|115.1|115.05|115.15|115.05|115.15|115.05|115.05|115|29500
1609248460000|2020-12-29 13:27:40|115.1|115|115.05|115|115.15|115.05|115.05|114.95|1612
1609248470000|2020-12-29 13:27:50|115.1|115.05|115.2|115.1|115.25|115.15|115.1|115|122789
1609248490000|2020-12-29 13:28:10|115.25|115.05|115.1|115|115.25|115.05|115|114.95|51513
1609248500000|2020-12-29 13:28:20|115.15||115.1||115.15||115.1||0
1609248540000|2020-12-29 13:29:00|115.05|114.95|114.9|114.8|115.05|114.95|114.9|114.8|6634
1609248550000|2020-12-29 13:29:10|114.95|114.85|114.95|114.85|115|114.85|114.95|114.85|6490
1609248560000|2020-12-29 13:29:20|115|114.9|115|114.9|115.05|114.95|115|114.9|32143
1609248580000|2020-12-29 13:29:40|||||||||449
1609248590000|2020-12-29 13:29:50||114.95||114.95||114.95||114.95|2969
1609248600000|2020-12-29 13:30:00|115.05|115|115.05|114.9|115.15|115|115|114.9|25508
1609248610000|2020-12-29 13:30:10|||||||||5000
1609248620000|2020-12-29 13:30:20||114.95||114.95||114.95||114.95|3201
1609248630000|2020-12-29 13:30:30|115|114.9|115|114.9|115|114.9|115|114.9|6077
1609248650000|2020-12-29 13:30:50|||||||||638
1609248660000|2020-12-29 13:31:00|114.95|114.85|114.9|114.85|115|114.95|114.9|114.8|9614
1609248670000|2020-12-29 13:31:10|114.95|114.9|114.95|114.85|115|114.9|114.95|114.85|11167
1609248690000|2020-12-29 13:31:30|||||||||17306
1609248700000|2020-12-29 13:31:40||114.8||114.8||114.8||114.8|1206
1609248710000|2020-12-29 13:31:50|114.9|114.85|114.85|114.75|114.9|114.85|114.85|114.7|9090
1609248730000|2020-12-29 13:32:10||114.7||114.7||114.7||114.7|1409
1609248740000|2020-12-29 13:32:20|114.8|114.65|114.7|114.6|114.8|114.65|114.7|114.6|26101
1609248760000|2020-12-29 13:32:40|114.75|114.7|114.8|114.65|114.8|114.7|114.7|114.6|30631
1609248770000|2020-12-29 13:32:50|114.85|114.7|114.8|114.7|114.85|114.8|114.8|114.7|10000
1609248790000|2020-12-29 13:33:10|||||||||2503
1609248810000|2020-12-29 13:33:30|114.75||114.75||114.75||114.75||4101
1609248820000|2020-12-29 13:33:40|114.8|114.75|114.8|114.7|114.8|114.75|114.75|114.7|4910
1609248840000|2020-12-29 13:34:00|||||||||6000
1609248860000|2020-12-29 13:34:20|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|18090
1609248870000|2020-12-29 13:34:30|114.8|114.7|114.85|114.8|114.95|114.8|114.8|114.7|31289
1609248880000|2020-12-29 13:34:40||114.75||114.75||114.75||114.75|502
1609248900000|2020-12-29 13:35:00|114.8|114.7|114.7|114.6|114.8|114.75|114.7|114.6|33162
1609248910000|2020-12-29 13:35:10|114.65|114.55|114.65|114.6|114.7|114.6|114.6|114.55|15621
1609248950000|2020-12-29 13:35:50|114.7|114.65|114.8|114.7|114.85|114.8|114.7|114.65|19138
1609248960000|2020-12-29 13:36:00|114.85||114.85||114.85||114.85||0
1609248970000|2020-12-29 13:36:10|114.8|114.75|114.95|114.85|114.95|114.85|114.8|114.75|8932
1609248980000|2020-12-29 13:36:20|115|114.9|114.95|114.9|115|114.9|114.95|114.85|13972
1609248990000|2020-12-29 13:36:30|115|114.95|115.05|114.9|115.05|114.95|115|114.9|8437
1609249000000|2020-12-29 13:36:40|||||||||1500
1609249010000|2020-12-29 13:36:50|115|114.85|114.85|114.75|115|114.85|114.85|114.75|14112
1609249020000|2020-12-29 13:37:00|114.8|114.8|114.85|114.8|114.85|114.8|114.8|114.8|1676
1609249030000|2020-12-29 13:37:10|114.9|114.85|114.9|114.8|114.9|114.85|114.85|114.8|5514
1609249040000|2020-12-29 13:37:20||114.75||114.75||114.75||114.75|6365
1609249050000|2020-12-29 13:37:30|114.85||114.85||114.85||114.85||0
1609249060000|2020-12-29 13:37:40|114.8|114.7|114.7|114.65|114.8|114.7|114.7|114.65|45877
1609249070000|2020-12-29 13:37:50|||||||||4300
1609249080000|2020-12-29 13:38:00|114.65|114.6|114.7|114.55|114.7|114.6|114.6|114.55|32057
1609249090000|2020-12-29 13:38:10|114.65|114.5|114.65|114.5|114.65|114.5|114.6|114.5|37021
1609249100000|2020-12-29 13:38:20||114.55||114.55||114.55||114.55|300
1609249120000|2020-12-29 13:38:40|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|455
1609249140000|2020-12-29 13:39:00|114.65|114.55|114.7|114.55|114.7|114.65|114.65|114.55|13170
1609249150000|2020-12-29 13:39:10||114.6||114.55||114.6||114.55|0
1609249160000|2020-12-29 13:39:20|114.75|114.6|114.75|114.6|114.75|114.65|114.75|114.6|15720
1609249170000|2020-12-29 13:39:30||114.65||114.65||114.65||114.65|0
1609249190000|2020-12-29 13:39:50||114.6||114.6||114.6||114.6|2317
1609249200000|2020-12-29 13:40:00|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.65|1216
1609249210000|2020-12-29 13:40:10|||||||||717
1609249220000|2020-12-29 13:40:20|114.65|114.6|114.65|114.55|114.7|114.6|114.65|114.55|25311
1609249250000|2020-12-29 13:40:50|114.6|114.5|114.6|114.55|114.65|114.55|114.6|114.5|7599
1609249260000|2020-12-29 13:41:00|||||||||12500
1609249270000|2020-12-29 13:41:10|114.55|114.5|114.65|114.55|114.65|114.6|114.55|114.5|10897
1609249280000|2020-12-29 13:41:20||114.5||114.55||114.55||114.5|4
1609249290000|2020-12-29 13:41:30|114.6|114.5|114.55|114.4|114.6|114.5|114.45|114.35|79039
1609249310000|2020-12-29 13:41:50|||||||||2500
1609249320000|2020-12-29 13:42:00|114.6|114.45|114.6|114.5|114.6|114.55|114.6|114.45|4274
1609249330000|2020-12-29 13:42:10|114.65|114.55|114.75|114.6|114.75|114.65|114.65|114.55|13107
1609249350000|2020-12-29 13:42:30|114.7|114.65|114.7|114.55|114.7|114.65|114.7|114.55|3324
1609249360000|2020-12-29 13:42:40||114.6||114.55||114.6||114.55|163
1609249370000|2020-12-29 13:42:50|114.75|114.6|114.8|114.65|114.8|114.7|114.7|114.6|14396
1609249400000|2020-12-29 13:43:20|114.75|114.6|114.75|114.65|114.75|114.65|114.75|114.6|8339
1609249430000|2020-12-29 13:43:50|114.7||114.7||114.75||114.7||6619
1609249450000|2020-12-29 13:44:10|114.65|114.6|114.65|114.5|114.7|114.6|114.6|114.5|10628
1609249460000|2020-12-29 13:44:20|114.7|114.55|114.7|114.6|114.7|114.6|114.7|114.55|6536
1609249480000|2020-12-29 13:44:40|114.75|114.65|114.75|114.6|114.75|114.65|114.75|114.6|13865
1609249500000|2020-12-29 13:45:00|114.7||114.7||114.7||114.7||0
1609249530000|2020-12-29 13:45:30|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.5|6855
1609249540000|2020-12-29 13:45:40|114.6|114.5|114.55|114.4|114.6|114.5|114.55|114.4|7957
1609249550000|2020-12-29 13:45:50|114.5||114.5||114.5||114.5||0
1609249560000|2020-12-29 13:46:00|114.45|114.35|114.45|114.35|114.45|114.4|114.45|114.35|17698
1609249580000|2020-12-29 13:46:20|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|13425
1609249590000|2020-12-29 13:46:30|||||||||3680
1609249600000|2020-12-29 13:46:40|||||||||11254
1609249610000|2020-12-29 13:46:50|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|2762
1609249620000|2020-12-29 13:47:00|114.65|114.55|114.65|114.55|114.7|114.6|114.6|114.5|6946
1609249630000|2020-12-29 13:47:10|114.7|114.5|114.7|114.6|114.7|114.6|114.65|114.5|43
1609249660000|2020-12-29 13:47:40|114.75|114.65|114.8|114.7|114.85|114.75|114.75|114.6|8383
1609249680000|2020-12-29 13:48:00|||||||||1723
1609249690000|2020-12-29 13:48:10|114.75||114.75||114.75||114.75||53
1609249700000|2020-12-29 13:48:20|114.7|114.65|114.75|114.65|114.75|114.65|114.7|114.65|19942
1609249720000|2020-12-29 13:48:40|114.7|114.6|114.7|114.55|114.7|114.6|114.7|114.55|6597
1609249730000|2020-12-29 13:48:50||114.6||114.6||114.6||114.6|1655
1609249740000|2020-12-29 13:49:00|114.6|114.55|114.65|114.6|114.7|114.6|114.6|114.55|3317
1609249750000|2020-12-29 13:49:10|114.6|114.55|114.6|114.55|114.65|114.6|114.6|114.55|10305
1609249760000|2020-12-29 13:49:20|114.65||114.65||114.65||114.65||945
1609249770000|2020-12-29 13:49:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|1574
1609249780000|2020-12-29 13:49:40|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|0
1609249790000|2020-12-29 13:49:50|114.8|114.8|114.85|114.8|114.85|114.8|114.8|114.65|24275
1609249800000|2020-12-29 13:50:00|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.8|15135
1609249810000|2020-12-29 13:50:10|||||||||6055
1609249820000|2020-12-29 13:50:20|115|114.9|114.95|114.85|115|114.9|114.95|114.85|14834
1609249840000|2020-12-29 13:50:40|115|114.9|115|114.9|115|114.9|115|114.85|6646
1609249850000|2020-12-29 13:50:50||114.85||114.85||114.85||114.85|209
1609249870000|2020-12-29 13:51:10||114.9||114.9||114.9||114.9|56
1609249880000|2020-12-29 13:51:20|114.95||114.95||114.95||114.95||3297
1609249890000|2020-12-29 13:51:30|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|3449
1609249910000|2020-12-29 13:51:50|||||||||3863
1609249920000|2020-12-29 13:52:00|114.85|114.8|114.85|114.7|114.85|114.8|114.8|114.7|13767
1609249930000|2020-12-29 13:52:10||114.75||114.75||114.75||114.75|0
1609249950000|2020-12-29 13:52:30|114.9|114.8|114.95|114.85|115|114.9|114.9|114.8|12594
1609249970000|2020-12-29 13:52:50|114.9|114.9|114.95|114.9|115|114.9|114.9|114.9|7395
1609249980000|2020-12-29 13:53:00|115|114.95|115.05|114.9|115.05|114.95|115|114.85|9409
1609250010000|2020-12-29 13:53:30|||||||||4000
1609250020000|2020-12-29 13:53:40|115|114.85|115|114.9|115|114.9|115|114.85|1164
1609250030000|2020-12-29 13:53:50|114.95|114.85|114.9|114.85|114.95|114.85|114.9|114.85|23
1609250050000|2020-12-29 13:54:10|114.95|114.9|114.95|114.9|115|114.9|114.9|114.85|7531
1609250060000|2020-12-29 13:54:20|||||||||98
1609250070000|2020-12-29 13:54:30|||||||||855
1609250090000|2020-12-29 13:54:50|115|114.95|115|114.95|115.05|114.95|115|114.95|24043
1609250100000|2020-12-29 13:55:00|115.05||115||115.05||115||1477
1609250120000|2020-12-29 13:55:20|||||||||7
1609250130000|2020-12-29 13:55:30|114.95|114.9|114.9|114.85|114.95|114.9|114.9|114.85|16577
1609250140000|2020-12-29 13:55:40|114.95|114.9|115.05|114.9|115.05|114.9|114.95|114.9|12598
1609250160000|2020-12-29 13:56:00||114.95||114.95||114.95||114.95|260
1609250170000|2020-12-29 13:56:10|||||||||4311
1609250180000|2020-12-29 13:56:20|||||||||2425
1609250200000|2020-12-29 13:56:40|115||115||115||115||3701
1609250210000|2020-12-29 13:56:50|||||||||123
1609250220000|2020-12-29 13:57:00|||||||||1289
1609250230000|2020-12-29 13:57:10|||||||||2928
1609250240000|2020-12-29 13:57:20|114.95|114.9|114.9|114.85|115|114.9|114.9|114.85|20944
1609250250000|2020-12-29 13:57:30|114.95|114.9|115.05|114.9|115.05|114.9|114.95|114.85|11165
1609250260000|2020-12-29 13:57:40|||||||||2386
1609250300000|2020-12-29 13:58:20|115|114.95|115.05|114.95|115.05|114.95|115|114.95|5616
1609250330000|2020-12-29 13:58:50|115||115||115.05||115||3532
1609250340000|2020-12-29 13:59:00|114.95|114.9|114.95|114.9|115|114.9|114.9|114.85|2480
1609250360000|2020-12-29 13:59:20|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.8|35478
1609250380000|2020-12-29 13:59:40||114.85||114.8||114.85||114.8|10009
1609250410000|2020-12-29 14:00:10|||||||||1658
1609250420000|2020-12-29 14:00:20|114.95|114.85|114.95|114.85|114.95|114.85|114.9|114.8|13114
1609250450000|2020-12-29 14:00:50|115|114.9|115|114.95|115|114.95|115|114.9|8096
1609250460000|2020-12-29 14:01:00|114.95|114.9|114.95|114.9|115|114.95|114.95|114.9|1578
1609250480000|2020-12-29 14:01:20|115|114.95|115.05|114.95|115.05|114.95|115|114.95|10999
1609250490000|2020-12-29 14:01:30|||||||||1161
1609250500000|2020-12-29 14:01:40|115|114.9|115|114.9|115|114.9|115|114.9|3810
1609250510000|2020-12-29 14:01:50|114.95|114.85|114.95|114.85|115|114.85|114.95|114.85|1923
1609250530000|2020-12-29 14:02:10|115|114.9|115|114.9|115|114.9|114.95|114.85|4650
1609250540000|2020-12-29 14:02:20|114.95|114.85|115|114.85|115|114.9|114.95|114.85|9
1609250570000|2020-12-29 14:02:50|115.05|115|114.8|114.7|115.05|115|114.8|114.65|26562
1609250580000|2020-12-29 14:03:00|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|7598
1609250590000|2020-12-29 14:03:10|114.85||114.8||114.85||114.8||70
1609250610000|2020-12-29 14:03:30|114.85|114.75|114.8|114.75|114.95|114.85|114.8|114.75|18455
1609250620000|2020-12-29 14:03:40|||||||||1740
1609250630000|2020-12-29 14:03:50|114.75|114.7|114.75|114.65|114.8|114.7|114.75|114.65|4642
1609250640000|2020-12-29 14:04:00|114.7||114.7||114.7||114.7||14
1609250670000|2020-12-29 14:04:30|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.65|6118
1609250680000|2020-12-29 14:04:40|114.85|114.75|114.8|114.7|114.85|114.8|114.8|114.7|17748
1609250700000|2020-12-29 14:05:00||114.75||114.7||114.75||114.7|3794
1609250720000|2020-12-29 14:05:20||114.75||114.7||114.75||114.7|2941
1609250730000|2020-12-29 14:05:30|||||||||1000
1609250740000|2020-12-29 14:05:40|||||||||170
1609250750000|2020-12-29 14:05:50|114.75||114.8||114.8||114.75||13105
1609250790000|2020-12-29 14:06:30|114.75||114.75||114.75||114.75||1137
1609250800000|2020-12-29 14:06:40|114.7|114.65|114.65|114.55|114.7|114.65|114.65|114.55|41969
1609250810000|2020-12-29 14:06:50||114.5||114.55||114.55||114.5|1211
1609250830000|2020-12-29 14:07:10||114.6||114.6||114.6||114.6|986
1609250840000|2020-12-29 14:07:20|||||||||12213
1609250850000|2020-12-29 14:07:30|114.6|114.55|114.6|114.5|114.65|114.55|114.6|114.5|2773
1609250860000|2020-12-29 14:07:40|||||||||4124
1609250870000|2020-12-29 14:07:50|||||||||16983
1609250880000|2020-12-29 14:08:00|||||||||10039
1609250890000|2020-12-29 14:08:10|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|15562
1609250910000|2020-12-29 14:08:30|||||||||1211
1609250920000|2020-12-29 14:08:40|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.45|10883
1609250930000|2020-12-29 14:08:50|||||||||1999
1609250950000|2020-12-29 14:09:10|114.5||114.5||114.55||114.5||10041
1609250960000|2020-12-29 14:09:20|||||||||8899
1609250970000|2020-12-29 14:09:30|114.55|114.5|114.55|114.45|114.6|114.5|114.55|114.45|8318
1609250980000|2020-12-29 14:09:40|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|1931
1609250990000|2020-12-29 14:09:50|114.55|114.45|114.4|114.3|114.55|114.45|114.4|114.3|152929
1609251000000|2020-12-29 14:10:00||114.35||114.35||114.35||114.35|15
1609251010000|2020-12-29 14:10:10|114.45||114.4||114.45||114.4||3780
1609251020000|2020-12-29 14:10:20|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.35|12764
1609251030000|2020-12-29 14:10:30|||||||||74
1609251040000|2020-12-29 14:10:40|||||||||22
1609251060000|2020-12-29 14:11:00|114.4|114.35|114.35|114.3|114.45|114.35|114.35|114.3|16398
1609251070000|2020-12-29 14:11:10|||||||||1000
1609251080000|2020-12-29 14:11:20|114.3|114.25|114.2|114.1|114.3|114.25|114.15|114.1|22670
1609251090000|2020-12-29 14:11:30|114.25|114.15|114.3|114.25|114.3|114.25|114.25|114.15|13121
1609251100000|2020-12-29 14:11:40|||||||||459
1609251110000|2020-12-29 14:11:50|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|2037
1609251120000|2020-12-29 14:12:00|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.2|4099
1609251130000|2020-12-29 14:12:10|114.35||114.4||114.45||114.35||9851
1609251140000|2020-12-29 14:12:20|114.35||114.35||114.35||114.35||49568
1609251150000|2020-12-29 14:12:30|114.3|114.3|114.45|114.3|114.5|114.4|114.3|114.25|33402
1609251160000|2020-12-29 14:12:40|114.4||114.4||114.45||114.35||2000
1609251170000|2020-12-29 14:12:50|114.45|114.35|114.35|114.3|114.5|114.4|114.35|114.25|21180
1609251180000|2020-12-29 14:13:00|||||||||250
1609251190000|2020-12-29 14:13:10|||||||||250
1609251200000|2020-12-29 14:13:20|||||||||6
1609251210000|2020-12-29 14:13:30|114.3|114.25|114.3|114.25|114.3|114.25|114.3|114.25|9301
1609251220000|2020-12-29 14:13:40|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.2|22894
1609251230000|2020-12-29 14:13:50|114.25|114.25|114.2|114.1|114.3|114.25|114.2|114.1|48122
1609251240000|2020-12-29 14:14:00|114.15||114.15||114.15||114.15||0
1609251250000|2020-12-29 14:14:10|||||||||10300
1609251260000|2020-12-29 14:14:20|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.1|39677
1609251270000|2020-12-29 14:14:30|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|9899
1609251290000|2020-12-29 14:14:50|114.1||114.1||114.1||114.1||5300
1609251300000|2020-12-29 14:15:00|114.15|114.1|114.2|114.1|114.25|114.1|114.1|114.05|27608
1609251310000|2020-12-29 14:15:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|19438
1609251320000|2020-12-29 14:15:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.15|8776
1609251330000|2020-12-29 14:15:30|114.35|114.25|114.35|114.25|114.4|114.35|114.35|114.25|6281
1609251340000|2020-12-29 14:15:40||114.2||114.2||114.2||114.2|14622
1609251350000|2020-12-29 14:15:50|114.4|114.25|114.35|114.2|114.45|114.35|114.35|114.2|40765
1609251360000|2020-12-29 14:16:00|||||||||439
1609251370000|2020-12-29 14:16:10|||||||||5470
1609251380000|2020-12-29 14:16:20|114.3||114.3||114.3||114.3||17642
1609251390000|2020-12-29 14:16:30|||||||||3800
1609251400000|2020-12-29 14:16:40|||||||||237
1609251410000|2020-12-29 14:16:50|114.25|114.15|114.25|114.15|114.3|114.2|114.2|114.15|27348
1609251420000|2020-12-29 14:17:00|114.2|114.1|114.25|114.15|114.25|114.2|114.15|114.1|26294
1609251430000|2020-12-29 14:17:10||114.2||114.2||114.2||114.2|160
1609251440000|2020-12-29 14:17:20|114.2|114.15|114.2|114.1|114.2|114.15|114.2|114.1|1101
1609251450000|2020-12-29 14:17:30|114.25|114.15|114.3|114.2|114.35|114.25|114.25|114.15|19324
1609251460000|2020-12-29 14:17:40|114.35|114.4|114.45|114.4|114.5|114.4|114.35|114.25|33016
1609251470000|2020-12-29 14:17:50||114.35||114.4||114.4||114.35|26288
1609251480000|2020-12-29 14:18:00|114.5|114.35|114.45|114.4|114.5|114.4|114.45|114.35|9945
1609251490000|2020-12-29 14:18:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|1443
1609251500000|2020-12-29 14:18:20|114.45|114.35|114.35|114.2|114.45|114.4|114.3|114.2|8790
1609251510000|2020-12-29 14:18:30|||||||||250
1609251520000|2020-12-29 14:18:40|114.3||114.3||114.3||114.3||237
1609251530000|2020-12-29 14:18:50|||||||||5000
1609251540000|2020-12-29 14:19:00|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|7623
1609251550000|2020-12-29 14:19:10|114.45|114.35|114.5|114.3|114.55|114.4|114.45|114.3|41550
1609251560000|2020-12-29 14:19:20|114.45||114.45||114.45||114.45||12701
1609251570000|2020-12-29 14:19:30|114.5|114.35|114.5|114.4|114.5|114.4|114.45|114.35|10523
1609251590000|2020-12-29 14:19:50|||||||||4594
1609251600000|2020-12-29 14:20:00|||||||||637
1609251610000|2020-12-29 14:20:10|114.45|114.45|114.5|114.4|114.5|114.45|114.45|114.4|4908
1609251620000|2020-12-29 14:20:20|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|1692
1609251640000|2020-12-29 14:20:40|||||||||50000
1609251650000|2020-12-29 14:20:50|114.6||114.6||114.6||114.6||4516
1609251660000|2020-12-29 14:21:00|||||||||1000
1609251670000|2020-12-29 14:21:10|||||||||874
1609251680000|2020-12-29 14:21:20|114.55|114.45|114.5|114.35|114.6|114.45|114.45|114.35|18137
1609251690000|2020-12-29 14:21:30|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|1500
1609251700000|2020-12-29 14:21:40|||||||||2330
1609251710000|2020-12-29 14:21:50|114.35|114.25|114.3|114.2|114.35|114.25|114.3|114.2|2918
1609251720000|2020-12-29 14:22:00|114.25|114.15|114.2|114.1|114.3|114.2|114.2|114.1|23539
1609251730000|2020-12-29 14:22:10|114.15|114.15|114.25|114.1|114.25|114.15|114.15|114.1|19656
1609251740000|2020-12-29 14:22:20||114.15||114.15||114.15||114.15|20000
1609251750000|2020-12-29 14:22:30|||||||||5844
1609251760000|2020-12-29 14:22:40|114.3|114.2|114.35|114.25|114.4|114.3|114.3|114.2|32028
1609251780000|2020-12-29 14:23:00|114.3|114.2|114.25|114.1|114.3|114.2|114.25|114.1|19310
1609251800000|2020-12-29 14:23:20|114.2|114.05|114.1|114.05|114.2|114.05|114.05|114|43756
1609251810000|2020-12-29 14:23:30|114.15||114.15||114.15||114.1||14047
1609251840000|2020-12-29 14:24:00|114.2|114.1|114.35|114.25|114.35|114.25|114.2|114.1|8629
1609251850000|2020-12-29 14:24:10|||||||||2172
1609251870000|2020-12-29 14:24:30||114.2||114.25||114.25||114.2|2479
1609251880000|2020-12-29 14:24:40|114.3||114.3||114.3||114.3||0
1609251900000|2020-12-29 14:25:00|114.25|114.2|114.2|114.15|114.25|114.2|114.2|114.1|14138
1609251910000|2020-12-29 14:25:10|||||||||13414
1609251930000|2020-12-29 14:25:30|114.25|114.2|114.3|114.15|114.35|114.25|114.25|114.15|27241
1609251970000|2020-12-29 14:26:10|114.35|114.2|114.4|114.3|114.45|114.3|114.3|114.2|26829
1609251980000|2020-12-29 14:26:20|114.45|114.35|114.55|114.45|114.6|114.45|114.45|114.35|11292
1609251990000|2020-12-29 14:26:30|114.6|114.5|114.6|114.5|114.65|114.55|114.6|114.5|2140
1609252000000|2020-12-29 14:26:40|||||||||20000
1609252010000|2020-12-29 14:26:50|114.65|114.55|114.6|114.55|114.7|114.55|114.6|114.55|0
1609252030000|2020-12-29 14:27:10|114.65||114.75||114.75||114.6||3118
1609252040000|2020-12-29 14:27:20|114.7||114.7||114.7||114.7||5934
1609252050000|2020-12-29 14:27:30|||||||||1000
1609252060000|2020-12-29 14:27:40|||||||||9112
1609252070000|2020-12-29 14:27:50|114.65||114.65||114.65||114.65||194
1609252080000|2020-12-29 14:28:00|||||||||125
1609252090000|2020-12-29 14:28:10|||||||||173
1609252100000|2020-12-29 14:28:20|||||||||2163
1609252110000|2020-12-29 14:28:30|114.7|114.5|114.55|114.45|114.7|114.55|114.55|114.45|22248
1609252120000|2020-12-29 14:28:40|||||||||5208
1609252130000|2020-12-29 14:28:50|||||||||25
1609252140000|2020-12-29 14:29:00|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|14205
1609252160000|2020-12-29 14:29:20|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|9815
1609252180000|2020-12-29 14:29:40|114.45|114.35|114.45|114.35|114.5|114.35|114.45|114.35|860
1609252190000|2020-12-29 14:29:50|114.4|114.3|114.35|114.25|114.45|114.3|114.35|114.25|2350
1609252200000|2020-12-29 14:30:00|114.3|114.2|114.35|114.25|114.4|114.3|114.3|114.2|16650
1609252210000|2020-12-29 14:30:10|114.4|114.2|114.4|114.25|114.4|114.3|114.4|114.2|4697
1609252220000|2020-12-29 14:30:20|114.35|114.3|114.5|114.35|114.55|114.5|114.35|114.25|25433
1609252230000|2020-12-29 14:30:30|114.55|114.4|114.7|114.55|114.75|114.65|114.5|114.4|29778
1609252240000|2020-12-29 14:30:40|114.65|114.5|114.55|114.5|114.65|114.55|114.55|114.5|5325
1609252250000|2020-12-29 14:30:50|114.5|114.45|114.6|114.5|114.7|114.6|114.5|114.45|28452
1609252260000|2020-12-29 14:31:00|114.65|114.55|114.75|114.65|114.8|114.65|114.6|114.5|9321
1609252270000|2020-12-29 14:31:10|114.8|114.7|114.8|114.7|114.85|114.8|114.75|114.7|14712
1609252280000|2020-12-29 14:31:20|114.85|114.75|114.95|114.85|114.95|114.85|114.85|114.75|1393
1609252290000|2020-12-29 14:31:30|114.9|114.8|114.9|114.75|114.9|114.85|114.8|114.75|30647
1609252300000|2020-12-29 14:31:40|||||||||146
1609252310000|2020-12-29 14:31:50|114.85|114.8|115|114.9|115|114.9|114.85|114.8|17412
1609252320000|2020-12-29 14:32:00|115.05||115.05||115.05||115||1916
1609252330000|2020-12-29 14:32:10|115|114.85|114.85|114.75|115|114.85|114.85|114.75|5911
1609252340000|2020-12-29 14:32:20|114.8|114.7|114.75|114.65|114.8|114.7|114.75|114.65|15115
1609252350000|2020-12-29 14:32:30|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|8124
1609252360000|2020-12-29 14:32:40|||||||||333
1609252370000|2020-12-29 14:32:50|||||||||7185
1609252380000|2020-12-29 14:33:00|114.6|114.5|114.6|114.45|114.65|114.55|114.5|114.45|22103
1609252390000|2020-12-29 14:33:10|||||||||8
1609252400000|2020-12-29 14:33:20|114.55|114.4|114.5|114.4|114.55|114.45|114.5|114.4|17995
1609252410000|2020-12-29 14:33:30|114.45|114.35|114.4|114.3|114.45|114.4|114.4|114.3|14044
1609252420000|2020-12-29 14:33:40|114.35|114.25|114.15|114.05|114.4|114.3|114.15|114.05|39991
1609252430000|2020-12-29 14:33:50|114.1|114|114.15|114.05|114.15|114.1|114.1|114|21886
1609252440000|2020-12-29 14:34:00|114.1|114|114.25|114.05|114.25|114.15|114.05|114|33848
1609252450000|2020-12-29 14:34:10|114.15|114.1|113.85|113.75|114.15|114.1|113.85|113.75|69581
1609252460000|2020-12-29 14:34:20|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.75|15056
1609252470000|2020-12-29 14:34:30|113.95|113.85|114.2|114.15|114.25|114.15|113.9|113.85|32447
1609252480000|2020-12-29 14:34:40|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114|5541
1609252490000|2020-12-29 14:34:50|||||||||33246
1609252500000|2020-12-29 14:35:00|114.1|114|114.1|114|114.1|114.05|114.1|114|11545
1609252510000|2020-12-29 14:35:10|||||||||4
1609252520000|2020-12-29 14:35:20|114.15|114.05|114.15|114.05|114.25|114.1|114.1|114|47683
1609252530000|2020-12-29 14:35:30|114.2|114.1|114.1|114|114.25|114.1|114.1|114|26312
1609252540000|2020-12-29 14:35:40||114.05||114||114.05||114|2789
1609252550000|2020-12-29 14:35:50|114.15|114.05|114.1|114.05|114.2|114.1|114.1|114|19270
1609252560000|2020-12-29 14:36:00|114.15|114.1|114.2|114.1|114.2|114.1|114.15|114.05|3172
1609252570000|2020-12-29 14:36:10|114.25|114.15|114.3|114.2|114.35|114.25|114.25|114.15|22206
1609252580000|2020-12-29 14:36:20|114.35|114.25|114.45|114.35|114.45|114.35|114.35|114.25|11135
1609252590000|2020-12-29 14:36:30|114.5|114.4|114.5|114.4|114.55|114.4|114.45|114.4|6714
1609252600000|2020-12-29 14:36:40|114.55|114.45|114.45|114.35|114.55|114.45|114.45|114.35|44788
1609252610000|2020-12-29 14:36:50|114.55|114.4|114.65|114.6|114.7|114.6|114.55|114.4|882
1609252620000|2020-12-29 14:37:00|114.7|114.55|114.65|114.55|114.7|114.6|114.65|114.55|4203
1609252630000|2020-12-29 14:37:10|114.6|114.5|114.55|114.45|114.6|114.5|114.45|114.4|13430
1609252640000|2020-12-29 14:37:20|114.5|114.4|114.35|114.25|114.5|114.4|114.35|114.25|10276
1609252660000|2020-12-29 14:37:40|114.4|114.3|114.35|114.3|114.45|114.35|114.35|114.3|43200
1609252670000|2020-12-29 14:37:50|114.4|114.35|114.35|114.2|114.4|114.35|114.35|114.2|6162
1609252680000|2020-12-29 14:38:00|114.3|114.25|114.35|114.25|114.35|114.25|114.3|114.2|11418
1609252690000|2020-12-29 14:38:10|114.3|114.2|114.3|114.15|114.35|114.25|114.2|114.05|34727
1609252700000|2020-12-29 14:38:20|114.25|114.2|114.25|114.15|114.25|114.2|114.25|114.15|464
1609252710000|2020-12-29 14:38:30|114.3|114.2|114.3|114.15|114.35|114.2|114.25|114.15|8530
1609252740000|2020-12-29 14:39:00|||||||||2000
1609252760000|2020-12-29 14:39:20|114.25|114.2|114.3|114.25|114.3|114.25|114.25|114.2|20215
1609252770000|2020-12-29 14:39:30|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.25|977
1609252780000|2020-12-29 14:39:40|114.3|114.2|114.25|114.15|114.3|114.2|114.2|114.1|39111
1609252790000|2020-12-29 14:39:50|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|1819
1609252800000|2020-12-29 14:40:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|2675
1609252810000|2020-12-29 14:40:10|114.1|114.1|114.2|114.05|114.2|114.1|114.1|114.05|22951
1609252820000|2020-12-29 14:40:20|114.25|114.1|114.15|114.05|114.25|114.15|114.15|114.05|3302
1609252840000|2020-12-29 14:40:40|114.1|114|114.05|114|114.15|114.05|114.05|113.95|57030
1609252850000|2020-12-29 14:40:50|114.1|114.05|114.05|114|114.1|114.05|114|113.95|42861
1609252860000|2020-12-29 14:41:00|114.1|113.95|114.05|114|114.1|114|114|113.95|21548
1609252870000|2020-12-29 14:41:10|114|113.95|113.9|113.75|114.05|113.95|113.9|113.75|65493
1609252880000|2020-12-29 14:41:20||113.8||113.8||113.8||113.75|829
1609252890000|2020-12-29 14:41:30|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|2001
1609252900000|2020-12-29 14:41:40|||||||||35
1609252910000|2020-12-29 14:41:50|113.85|113.8|113.8|113.7|113.9|113.8|113.8|113.7|22079
1609252920000|2020-12-29 14:42:00|113.85|113.75|113.9|113.75|113.95|113.85|113.85|113.75|48136
1609252930000|2020-12-29 14:42:10|113.95|113.9|113.9|113.8|114|113.9|113.9|113.75|22995
1609252940000|2020-12-29 14:42:20|113.95|113.85|114.05|113.95|114.05|113.95|113.95|113.85|15511
1609252960000|2020-12-29 14:42:40||113.9||113.95||113.95||113.9|9991
1609252980000|2020-12-29 14:43:00|114|113.9|113.95|113.9|114.1|114|113.95|113.85|69371
1609252990000|2020-12-29 14:43:10|114|113.85|114.15|114|114.15|114|114|113.85|42989
1609253000000|2020-12-29 14:43:20|114.1|114.05|114|113.95|114.15|114.05|114|113.95|8068
1609253010000|2020-12-29 14:43:30||113.9||113.9||113.9||113.9|18342
1609253020000|2020-12-29 14:43:40|||||||||4682
1609253030000|2020-12-29 14:43:50|114.05|113.95|114.1|113.95|114.1|114|114|113.9|39403
1609253040000|2020-12-29 14:44:00|114.15|114|114.1|114|114.15|114.05|114.1|114|5614
1609253050000|2020-12-29 14:44:10|114.15|114.05|114.15|114.05|114.15|114.1|114.1|114.05|4371
1609253060000|2020-12-29 14:44:20|114.1|114|114.1|114|114.1|114|114.1|114|5543
1609253070000|2020-12-29 14:44:30|114.05|113.95|114|113.9|114.1|113.95|114|113.9|4280
1609253080000|2020-12-29 14:44:40|||||||||883
1609253090000|2020-12-29 14:44:50|113.95|113.85|113.85|113.75|113.95|113.9|113.85|113.7|28159
1609253100000|2020-12-29 14:45:00|113.8|113.7|113.9|113.8|113.9|113.85|113.75|113.7|38007
1609253110000|2020-12-29 14:45:10||113.75||113.75||113.75||113.75|2578
1609253120000|2020-12-29 14:45:20|113.95|113.9|114|113.9|114|113.9|113.95|113.8|30634
1609253130000|2020-12-29 14:45:30|113.95|113.85|113.9|113.8|113.95|113.9|113.9|113.8|32734
1609253140000|2020-12-29 14:45:40||113.85||113.85||113.85||113.85|11736
1609253150000|2020-12-29 14:45:50|113.95|113.9|114|113.9|114|113.9|113.9|113.85|26592
1609253160000|2020-12-29 14:46:00|114.05|113.95|114.1|113.95|114.1|114|114|113.95|17628
1609253170000|2020-12-29 14:46:10|114.05|114|114.1|114|114.15|114.1|114|113.95|49256
1609253190000|2020-12-29 14:46:30|||||||||2090
1609253200000|2020-12-29 14:46:40|114.05|113.95|114.1|113.95|114.1|113.95|114|113.95|3721
1609253210000|2020-12-29 14:46:50|114.05|113.9|114|113.85|114.05|113.9|114|113.85|964
1609253220000|2020-12-29 14:47:00|113.95|113.8|113.85|113.75|113.95|113.8|113.85|113.75|3218
1609253240000|2020-12-29 14:47:20|113.9|113.8|113.9|113.8|113.95|113.85|113.9|113.8|11360
1609253250000|2020-12-29 14:47:30|||||||||600
1609253260000|2020-12-29 14:47:40|113.85|113.75|113.85|113.75|113.9|113.75|113.75|113.7|34835
1609253270000|2020-12-29 14:47:50|113.9||113.9||113.9||113.9||3486
1609253280000|2020-12-29 14:48:00|113.85|113.8|113.85|113.7|113.85|113.8|113.8|113.7|4789
1609253290000|2020-12-29 14:48:10|113.9|113.8|114.05|113.95|114.1|114.05|113.9|113.8|53591
1609253300000|2020-12-29 14:48:20|||||||||8715
1609253310000|2020-12-29 14:48:30|114|113.9|114.05|113.85|114.05|113.9|113.75|113.7|35620
1609253320000|2020-12-29 14:48:40|114|113.9|114.05|113.95|114.05|113.95|114|113.9|10830
1609253330000|2020-12-29 14:48:50||113.9||113.95||113.95||113.9|1000
1609253340000|2020-12-29 14:49:00|114|113.9|114.05|113.9|114.05|114|113.85|113.75|43253
1609253350000|2020-12-29 14:49:10|114|113.85|113.85|113.75|114|113.85|113.85|113.75|5034
1609253360000|2020-12-29 14:49:20|113.9|113.85|113.9|113.75|113.95|113.85|113.9|113.75|6479
1609253370000|2020-12-29 14:49:30|113.85|113.8|114|113.85|114|113.9|113.85|113.8|20333
1609253390000|2020-12-29 14:49:50|113.95||113.95||113.95||113.95||10609
1609253410000|2020-12-29 14:50:10|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.75|4424
1609253420000|2020-12-29 14:50:20|113.85|113.8|113.95|113.75|113.95|113.85|113.85|113.75|33098
1609253440000|2020-12-29 14:50:40||113.8||113.85||113.85||113.8|18792
1609253450000|2020-12-29 14:50:50|||||||||500
1609253460000|2020-12-29 14:51:00|114|113.9|114.05|113.95|114.05|114|113.95|113.85|67326
1609253470000|2020-12-29 14:51:10|114||114.05||114.05||114||1788
1609253480000|2020-12-29 14:51:20|114|113.9|113.95|113.9|114|113.95|113.95|113.9|13372
1609253490000|2020-12-29 14:51:30|114|113.85|113.95|113.9|114|113.9|113.95|113.85|19876
1609253510000|2020-12-29 14:51:50|114|113.95|114.05|114|114.05|114|114|113.95|33487
1609253520000|2020-12-29 14:52:00|114|113.95|114.05|113.95|114.05|113.95|114|113.95|36429
1609253530000|2020-12-29 14:52:10|||||||||130
1609253550000|2020-12-29 14:52:30|||||||||6338
1609253560000|2020-12-29 14:52:40|114|113.9|114|113.9|114|113.9|114|113.9|4195
1609253570000|2020-12-29 14:52:50|113.95|113.85|113.95|113.85|113.95|113.95|113.9|113.8|28140
1609253580000|2020-12-29 14:53:00|113.9|113.8|113.9|113.8|113.9|113.8|113.8|113.75|24812
1609253590000|2020-12-29 14:53:10||113.75||113.75||113.75||113.75|1880
1609253600000|2020-12-29 14:53:20|113.95|113.8|113.9|113.75|113.95|113.85|113.9|113.75|11678
1609253610000|2020-12-29 14:53:30|113.85|113.8|113.8|113.75|113.9|113.8|113.8|113.75|21930
1609253620000|2020-12-29 14:53:40|113.85|113.8|113.85|113.8|113.9|113.85|113.85|113.75|11187
1609253630000|2020-12-29 14:53:50|||||||||23788
1609253640000|2020-12-29 14:54:00|113.9|113.75|113.9|113.8|113.95|113.85|113.85|113.75|20850
1609253650000|2020-12-29 14:54:10|113.85|113.75|113.95|113.85|114|113.9|113.85|113.75|13555
1609253660000|2020-12-29 14:54:20|||||||||20789
1609253670000|2020-12-29 14:54:30|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.8|333
1609253680000|2020-12-29 14:54:40|113.95|113.75|113.9|113.8|113.95|113.85|113.9|113.75|6879
1609253690000|2020-12-29 14:54:50|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|2352
1609253700000|2020-12-29 14:55:00|113.9|113.9|114.05|113.9|114.05|113.9|113.9|113.9|7107
1609253710000|2020-12-29 14:55:10|114|113.85|113.95|113.8|114|113.85|113.95|113.8|13000
1609253720000|2020-12-29 14:55:20|113.9|113.75|113.8|113.7|113.9|113.8|113.75|113.7|16560
1609253730000|2020-12-29 14:55:30|113.85|113.75|113.85|113.75|113.85|113.8|113.85|113.75|13782
1609253740000|2020-12-29 14:55:40|113.9|113.85|113.85|113.75|113.9|113.85|113.85|113.75|4442
1609253750000|2020-12-29 14:55:50|113.8||113.8||113.8||113.8||1198
1609253760000|2020-12-29 14:56:00|113.75|113.7|113.75|113.7|113.8|113.7|113.75|113.7|1430
1609253770000|2020-12-29 14:56:10|113.8|113.75|113.85|113.75|113.9|113.8|113.8|113.7|34045
1609253780000|2020-12-29 14:56:20|113.9|113.8|113.9|113.8|113.95|113.8|113.9|113.8|348
1609253790000|2020-12-29 14:56:30|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|6254
1609253800000|2020-12-29 14:56:40|113.75|113.65|113.65|113.6|113.85|113.65|113.65|113.6|11822
1609253810000|2020-12-29 14:56:50|113.7|113.65|113.65|113.55|113.7|113.65|113.65|113.55|26218
1609253820000|2020-12-29 14:57:00|113.7|113.6|113.65|113.55|113.7|113.6|113.65|113.55|36452
1609253830000|2020-12-29 14:57:10|113.6|113.5|113.6|113.5|113.65|113.5|113.5|113.4|47128
1609253840000|2020-12-29 14:57:20|113.65|113.55|113.55|113.4|113.65|113.55|113.5|113.4|13826
1609253850000|2020-12-29 14:57:30||113.45||113.45||113.45||113.45|17813
1609253860000|2020-12-29 14:57:40|113.6|113.5|113.55|113.45|113.6|113.5|113.5|113.45|24532
1609253870000|2020-12-29 14:57:50|113.6|113.5|113.7|113.6|113.7|113.6|113.55|113.5|49496
1609253880000|2020-12-29 14:58:00|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|977
1609253890000|2020-12-29 14:58:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.4|6772
1609253900000|2020-12-29 14:58:20|113.5|113.4|113.7|113.55|113.7|113.6|113.5|113.4|77284
1609253910000|2020-12-29 14:58:30|113.75|113.6|113.85|113.7|113.9|113.75|113.7|113.6|43537
1609253920000|2020-12-29 14:58:40|||||||||3764
1609253930000|2020-12-29 14:58:50|113.8|113.65|113.65|113.55|113.8|113.65|113.65|113.55|9753
1609253940000|2020-12-29 14:59:00|113.6|113.5|113.6|113.45|113.6|113.5|113.6|113.45|760
1609253950000|2020-12-29 14:59:10|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|53619
1609253960000|2020-12-29 14:59:20|113.65|113.6|113.7|113.65|113.7|113.65|113.65|113.55|39415
1609253970000|2020-12-29 14:59:30|113.75||113.75||113.8||113.75||1063
1609253990000|2020-12-29 14:59:50|||||||||1000
1609254000000|2020-12-29 15:00:00|113.7|113.6|113.7|113.65|113.7|113.65|113.7|113.6|43209
1609254010000|2020-12-29 15:00:10|113.75|113.7|113.85|113.7|113.85|113.75|113.7|113.65|22262
1609254020000|2020-12-29 15:00:20|||||||||9155
1609254040000|2020-12-29 15:00:40|113.9|113.75|113.9|113.8|113.9|113.8|113.85|113.75|10992
1609254050000|2020-12-29 15:00:50|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.65|7519
1609254060000|2020-12-29 15:01:00|113.75|113.65|113.7|113.6|113.8|113.65|113.65|113.55|26374
1609254080000|2020-12-29 15:01:20|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|473
1609254090000|2020-12-29 15:01:30|113.55|113.45|113.45|113.35|113.55|113.45|113.45|113.3|12957
1609254120000|2020-12-29 15:02:00|113.4|113.3|113.45|113.35|113.45|113.35|113.4|113.3|35929
1609254130000|2020-12-29 15:02:10|113.4|113.4|113.5|113.4|113.5|113.4|113.4|113.35|23287
1609254140000|2020-12-29 15:02:20|||||||||5975
1609254150000|2020-12-29 15:02:30|113.45|113.35|113.35|113.25|113.5|113.4|113.35|113.25|37675
1609254160000|2020-12-29 15:02:40|113.4|113.3|113.45|113.3|113.55|113.4|113.35|113.3|40617
1609254180000|2020-12-29 15:03:00|113.5|113.35|113.5|113.35|113.55|113.45|113.45|113.35|42541
1609254190000|2020-12-29 15:03:10|113.45|113.3|113.35|113.25|113.5|113.35|113.35|113.25|34674
1609254200000|2020-12-29 15:03:20|113.3|113.2|113.3|113.15|113.3|113.2|113.25|113.15|18032
1609254210000|2020-12-29 15:03:30|113.25|113.1|113.2|113.1|113.25|113.15|113.2|113.05|117307
1609254220000|2020-12-29 15:03:40|113.15|113.05|113.3|113.15|113.3|113.25|113.1|113|80559
1609254230000|2020-12-29 15:03:50|113.35|113.2|113.3|113.2|113.4|113.3|113.3|113.2|34809
1609254240000|2020-12-29 15:04:00|113.25|113.15|113.3|113.15|113.4|113.25|113.25|113.1|41679
1609254250000|2020-12-29 15:04:10|113.25||113.3||113.3||113.25||800
1609254260000|2020-12-29 15:04:20|113.35|113.1|113.2|113.1|113.35|113.3|113.15|113.1|31973
1609254270000|2020-12-29 15:04:30|113.15|113.05|113.2|113.1|113.3|113.15|113.1|113.05|21354
1609254280000|2020-12-29 15:04:40|113.25||113.25||113.25||113.2||12941
1609254290000|2020-12-29 15:04:50|113.2|113.05|113.15|113.05|113.25|113.05|113.15|113.05|22496
1609254300000|2020-12-29 15:05:00|113.2|113.1|113.3|113.1|113.3|113.1|113.2|113.1|39369
1609254310000|2020-12-29 15:05:10||113.15||113.2||113.2||113.15|1896
1609254320000|2020-12-29 15:05:20|113.25|113.15|113.15|113.05|113.25|113.15|113.15|113.05|20884
1609254330000|2020-12-29 15:05:30|||||||||8594
1609254340000|2020-12-29 15:05:40|113.1|113|113.15|113|113.2|113.1|113|112.9|123116
1609254350000|2020-12-29 15:05:50|113.1|113.05|113.05|112.95|113.15|113.05|113.05|112.95|28203
1609254360000|2020-12-29 15:06:00|113.1|113|113.1|113|113.1|113|113|112.95|14302
1609254370000|2020-12-29 15:06:10|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|11770
1609254390000|2020-12-29 15:06:30|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|6562
1609254400000|2020-12-29 15:06:40|||||||||6291
1609254410000|2020-12-29 15:06:50|113.3|113.2|113.35|113.2|113.35|113.2|113.25|113.2|20615
1609254420000|2020-12-29 15:07:00|113.3|113.15|113.2|113.05|113.3|113.15|113.2|113.05|9883
1609254430000|2020-12-29 15:07:10|113.3|113.1|113.3|113.25|113.4|113.3|113.2|113.1|44006
1609254440000|2020-12-29 15:07:20|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|5867
1609254450000|2020-12-29 15:07:30|||||||||4
1609254460000|2020-12-29 15:07:40|||||||||1324
1609254470000|2020-12-29 15:07:50|113.2|113.1|113.2|113.15|113.2|113.15|113.2|113.1|2878
1609254480000|2020-12-29 15:08:00|113.15|113.1|113.45|113.35|113.45|113.35|113.15|113.05|81873
1609254490000|2020-12-29 15:08:10|113.5||113.5||113.5||113.5||0
1609254510000|2020-12-29 15:08:30|113.45||113.45||113.5||113.45||4154
1609254520000|2020-12-29 15:08:40|||||||||8451
1609254530000|2020-12-29 15:08:50|||||||||155
1609254540000|2020-12-29 15:09:00|113.4|113.3|113.25|113.15|113.4|113.3|113.25|113.15|13976
1609254550000|2020-12-29 15:09:10|113.3|113.2|113.5|113.35|113.5|113.4|113.3|113.15|19444
1609254560000|2020-12-29 15:09:20|||||||||2084
1609254580000|2020-12-29 15:09:40|113.45||113.45||113.45||113.45||466
1609254590000|2020-12-29 15:09:50|||||||||50000
1609254600000|2020-12-29 15:10:00|113.5|113.5|113.65|113.55|113.65|113.6|113.5|113.4|68794
1609254630000|2020-12-29 15:10:30||113.6||113.55||113.6||113.55|2805
1609254640000|2020-12-29 15:10:40|||||||||6012
1609254650000|2020-12-29 15:10:50|113.6|113.5|113.65|113.55|113.7|113.55|113.5|113.45|57535
1609254660000|2020-12-29 15:11:00|||||||||10112
1609254670000|2020-12-29 15:11:10|113.6|113.5|113.6|113.5|113.6|113.5|113.55|113.5|2738
1609254680000|2020-12-29 15:11:20|||||||||17641
1609254690000|2020-12-29 15:11:30|113.55|113.45|113.45|113.4|113.55|113.45|113.45|113.4|7012
1609254700000|2020-12-29 15:11:40||113.35||113.3||113.35||113.3|4254
1609254710000|2020-12-29 15:11:50|113.35|113.25|113.35|113.25|113.4|113.25|113.3|113.25|7658
1609254720000|2020-12-29 15:12:00|113.3|113.2|113.1|112.95|113.3|113.2|113|112.9|118592
1609254730000|2020-12-29 15:12:10|113.15|113.1|113.1|113|113.2|113.1|113.1|113|56324
1609254740000|2020-12-29 15:12:20|113.05|112.95|112.95|112.9|113.1|112.95|112.95|112.9|16481
1609254750000|2020-12-29 15:12:30|113|112.95|112.9|112.75|113.05|112.95|112.85|112.75|65675
1609254760000|2020-12-29 15:12:40|||||||||589
1609254770000|2020-12-29 15:12:50|112.8|112.8|112.9|112.75|112.9|112.8|112.8|112.75|12405
1609254780000|2020-12-29 15:13:00|112.85|112.7|112.8|112.65|112.85|112.7|112.8|112.65|8501
1609254790000|2020-12-29 15:13:10|112.85|112.7|112.9|112.75|112.9|112.75|112.85|112.7|19020
1609254800000|2020-12-29 15:13:20||112.7||112.7||112.7||112.7|469
1609254810000|2020-12-29 15:13:30|||||||||1750
1609254820000|2020-12-29 15:13:40|||||||||12336
1609254830000|2020-12-29 15:13:50|112.8|112.65|112.7|112.6|112.85|112.65|112.7|112.55|17769
1609254840000|2020-12-29 15:14:00|112.65|112.55|112.9|112.75|112.9|112.75|112.65|112.55|19275
1609254850000|2020-12-29 15:14:10|112.95|112.8|112.95|112.85|112.95|112.85|112.95|112.8|18691
1609254860000|2020-12-29 15:14:20|113|112.9|113.05|112.95|113.1|113|113|112.9|28229
1609254870000|2020-12-29 15:14:30|113.1|113|113.1|113|113.2|113.05|113.1|113|11336
1609254880000|2020-12-29 15:14:40|113.15|112.95|113.1|113|113.15|113.05|113.1|112.95|15868
1609254890000|2020-12-29 15:14:50|113.05|112.95|112.9|112.8|113.05|112.95|112.9|112.75|23351
1609254900000|2020-12-29 15:15:00|112.85|112.75|113.05|112.95|113.05|112.95|112.8|112.7|35307
1609254910000|2020-12-29 15:15:10|112.95|112.9|113.05|112.95|113.05|112.95|112.95|112.85|11526
1609254920000|2020-12-29 15:15:20||112.9||112.9||112.9||112.85|10574
1609254930000|2020-12-29 15:15:30|113.1|112.95|113.05|112.95|113.1|113.05|113.05|112.9|13304
1609254940000|2020-12-29 15:15:40|113|112.9|113.05|112.9|113.05|112.95|112.95|112.85|10776
1609254950000|2020-12-29 15:15:50|113.1|112.95|113.25|113.1|113.25|113.1|113.05|112.95|21898
1609254960000|2020-12-29 15:16:00|113.3|113.15|113.4|113.3|113.4|113.3|113.3|113.15|13036
1609254970000|2020-12-29 15:16:10|113.45|113.35|113.35|113.2|113.45|113.35|113.35|113.2|10758
1609254980000|2020-12-29 15:16:20|113.3|113.15|113.1|113|113.3|113.2|113.1|113|25805
1609254990000|2020-12-29 15:16:30|113.05|112.95|113.05|112.9|113.1|112.95|113.05|112.9|27917
1609255000000|2020-12-29 15:16:40|113|112.95|113.05|112.9|113.05|113|113|112.9|77216
1609255010000|2020-12-29 15:16:50|113||113||113.05||113||776
1609255020000|2020-12-29 15:17:00|112.95|112.85|113|112.9|113|112.9|112.95|112.85|25100
1609255030000|2020-12-29 15:17:10|113.05|112.95|113.1|113|113.1|113|113|112.9|29266
1609255040000|2020-12-29 15:17:20|113.15|113.05|113.25|113.1|113.3|113.15|113.15|113|4829
1609255050000|2020-12-29 15:17:30|113.3|113.15|113.25|113.15|113.3|113.15|113.25|113.15|0
1609255060000|2020-12-29 15:17:40|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|2906
1609255070000|2020-12-29 15:17:50|113.3|113.2|113.35|113.25|113.35|113.25|113.3|113.2|3540
1609255080000|2020-12-29 15:18:00|113.3|113.2|113.3|113.2|113.35|113.2|113.3|113.2|12818
1609255090000|2020-12-29 15:18:10|||||||||1765
1609255100000|2020-12-29 15:18:20|113.25|113.15|113.25|113.15|113.3|113.15|113.2|113.15|14757
1609255110000|2020-12-29 15:18:30|113.2|113.1|113.1|113|113.2|113.1|112.9|112.75|148699
1609255120000|2020-12-29 15:18:40|113.15|113.05|113.15|113.1|113.15|113.1|113.15|113.05|431
1609255130000|2020-12-29 15:18:50|113.2|113.15|113.3|113.2|113.35|113.2|113.2|113.1|11662
1609255140000|2020-12-29 15:19:00|113.25|113.15|113.2|113.05|113.25|113.15|113.2|113.05|16070
1609255150000|2020-12-29 15:19:10|113.15|113|113.15|113.05|113.15|113.05|113.15|113|0
1609255160000|2020-12-29 15:19:20|113.2|113.1|113.25|113.1|113.3|113.15|113.15|113.1|16396
1609255170000|2020-12-29 15:19:30|113.15||113.3||113.3||113.15||532
1609255180000|2020-12-29 15:19:40|113.35|113.15|113.4|113.25|113.45|113.3|113.35|113.15|5520
1609255190000|2020-12-29 15:19:50|113.45|113.3|113.45|113.35|113.45|113.35|113.45|113.3|11170
1609255200000|2020-12-29 15:20:00|113.4|113.4|113.55|113.45|113.55|113.45|113.4|113.4|10984
1609255210000|2020-12-29 15:20:10|113.6|113.5|113.55|113.5|113.65|113.6|113.55|113.45|15550
1609255220000|2020-12-29 15:20:20||113.45||113.45||113.45||113.45|15146
1609255230000|2020-12-29 15:20:30|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|6968
1609255240000|2020-12-29 15:20:40|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|551
1609255250000|2020-12-29 15:20:50|||||||||652
1609255260000|2020-12-29 15:21:00|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|12445
1609255270000|2020-12-29 15:21:10|113.55|113.45|113.45|113.35|113.55|113.45|113.45|113.3|10896
1609255280000|2020-12-29 15:21:20|||||||||2226
1609255290000|2020-12-29 15:21:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|5887
1609255300000|2020-12-29 15:21:40|113.35|113.25|113.3|113.25|113.35|113.25|113.3|113.25|29403
1609255310000|2020-12-29 15:21:50|113.25|113.2|113.25|113.15|113.25|113.2|113.25|113.15|4040
1609255320000|2020-12-29 15:22:00|113.2|113.1|113.2|113.05|113.3|113.2|113.15|113.05|29674
1609255330000|2020-12-29 15:22:10||113.1||113.1||113.1||113.1|2135
1609255340000|2020-12-29 15:22:20|113.15|113.05|113.15|113.1|113.2|113.1|113.15|113.05|1804
1609255350000|2020-12-29 15:22:30|113.2|113.15|113.25|113.15|113.35|113.2|113.2|113.1|11090
1609255360000|2020-12-29 15:22:40|113.3||113.3||113.3||113.3||52
1609255370000|2020-12-29 15:22:50|113.25||113.25||113.3||113.25||803
1609255380000|2020-12-29 15:23:00|113.2||113.2||113.2||113.2||2008
1609255390000|2020-12-29 15:23:10|113.15|113.1|113.3|113.15|113.3|113.2|113.15|113.1|16572
1609255410000|2020-12-29 15:23:30|113.35|113.2|113.3|113.2|113.4|113.3|113.3|113.2|38160
1609255420000|2020-12-29 15:23:40|113.35|113.25|113.45|113.35|113.45|113.35|113.35|113.25|10923
1609255430000|2020-12-29 15:23:50|113.5|113.4|113.55|113.4|113.55|113.4|113.5|113.4|1841
1609255440000|2020-12-29 15:24:00|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|2405
1609255450000|2020-12-29 15:24:10||113.4||113.45||113.45||113.4|578
1609255460000|2020-12-29 15:24:20|113.5|113.4|113.5|113.4|113.55|113.45|113.45|113.35|16040
1609255470000|2020-12-29 15:24:30|113.55|113.45|113.65|113.55|113.65|113.55|113.55|113.45|31934
1609255480000|2020-12-29 15:24:40|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|3514
1609255490000|2020-12-29 15:24:50|||||||||871
1609255500000|2020-12-29 15:25:00|113.65|113.65|113.7|113.6|113.75|113.65|113.65|113.6|15011
1609255510000|2020-12-29 15:25:10|113.75|113.65|113.75|113.65|113.75|113.65|113.7|113.65|10552
1609255520000|2020-12-29 15:25:20|113.7||113.7||113.7||113.7||601
1609255530000|2020-12-29 15:25:30|113.75|113.7|113.6|113.5|113.75|113.7|113.6|113.5|12530
1609255540000|2020-12-29 15:25:40|113.65|113.45|113.6|113.55|113.7|113.55|113.6|113.45|23826
1609255550000|2020-12-29 15:25:50||113.5||113.5||113.55||113.5|12625
1609255560000|2020-12-29 15:26:00||113.55||113.55||113.55||113.55|444
1609255580000|2020-12-29 15:26:20|113.65|113.6|113.75|113.6|113.75|113.65|113.65|113.55|6279
1609255590000|2020-12-29 15:26:30|113.7|113.55|113.7|113.55|113.7|113.6|113.5|113.45|29718
1609255600000|2020-12-29 15:26:40|||||||||10952
1609255610000|2020-12-29 15:26:50|113.65|113.5|113.6|113.45|113.65|113.55|113.6|113.45|20992
1609255620000|2020-12-29 15:27:00|113.65|113.5|113.8|113.7|113.8|113.75|113.65|113.5|20732
1609255630000|2020-12-29 15:27:10|113.85|113.75|113.9|113.8|113.9|113.85|113.85|113.75|22360
1609255640000|2020-12-29 15:27:20||113.85||113.85||113.85||113.85|500
1609255650000|2020-12-29 15:27:30||113.8||113.8||113.8||113.8|14267
1609255660000|2020-12-29 15:27:40|113.85|113.75|113.8|113.65|113.85|113.75|113.8|113.65|4299
1609255670000|2020-12-29 15:27:50|||||||||1885
1609255680000|2020-12-29 15:28:00|113.85|113.7|113.95|113.85|113.95|113.85|113.8|113.7|6621
1609255690000|2020-12-29 15:28:10|||||||||664
1609255700000|2020-12-29 15:28:20|114|113.9|114|113.95|114|113.95|114|113.9|9534
1609255710000|2020-12-29 15:28:30||113.9||113.95||113.95||113.9|464
1609255720000|2020-12-29 15:28:40|113.95|113.9|114|113.95|114|113.95|113.95|113.85|7191
1609255730000|2020-12-29 15:28:50|||||||||1684
1609255740000|2020-12-29 15:29:00|114.05||114||114.1||114||23257
1609255750000|2020-12-29 15:29:10|114.05|114|114.3|114.2|114.3|114.2|114|114|52693
1609255760000|2020-12-29 15:29:20|||||||||749
1609255770000|2020-12-29 15:29:30|||||||||10655
1609255780000|2020-12-29 15:29:40|114.25|114.15|114.2|114.05|114.25|114.2|114.2|114.05|30377
1609255790000|2020-12-29 15:29:50|114.15||114.15||114.15||114.15||1664
1609255800000|2020-12-29 15:30:00|114.1|114|114.15|114.1|114.2|114.1|114.05|113.95|29784
1609255810000|2020-12-29 15:30:10||114.05||114.1||114.1||114.05|8114
1609255820000|2020-12-29 15:30:20|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|15255
1609255830000|2020-12-29 15:30:30|||||||||4007
1609255840000|2020-12-29 15:30:40|114.2|114.15|114.35|114.25|114.35|114.25|114.2|114.15|14651
1609255850000|2020-12-29 15:30:50|114.4|114.3|114.35|114.25|114.4|114.3|114.3|114.25|6255
1609255860000|2020-12-29 15:31:00|114.3|114.2|114.2|114.1|114.3|114.2|114.2|114.1|7936
1609255880000|2020-12-29 15:31:20|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|28895
1609255890000|2020-12-29 15:31:30|114.35|114.25|114.4|114.3|114.4|114.3|114.35|114.25|8038
1609255900000|2020-12-29 15:31:40|114.45|114.4|114.4|114.3|114.45|114.4|114.4|114.3|10196
1609255910000|2020-12-29 15:31:50|||||||||3460
1609255930000|2020-12-29 15:32:10|||||||||3358
1609255960000|2020-12-29 15:32:40|114.45|114.25|114.3|114.25|114.45|114.25|114.3|114.25|15148
1609255970000|2020-12-29 15:32:50|114.25|114.2|114.25|114.1|114.25|114.2|114.25|114.1|19549
1609255980000|2020-12-29 15:33:00|114.2||114.2||114.2||114.2||0
1609255990000|2020-12-29 15:33:10||114.15||114.1||114.15||114.1|3417
1609256000000|2020-12-29 15:33:20|||||||||10510
1609256010000|2020-12-29 15:33:30|114.15|114.15|114.25|114.15|114.25|114.15|114.15|114.05|32601
1609256040000|2020-12-29 15:34:00|114.2|114.2|114.45|114.35|114.45|114.35|114.2|114.2|8750
1609256050000|2020-12-29 15:34:10|114.4||114.45||114.45||114.4||2250
1609256060000|2020-12-29 15:34:20|114.5|114.4|114.5|114.4|114.55|114.45|114.45|114.35|25056
1609256070000|2020-12-29 15:34:30|114.55|114.35|114.45|114.35|114.55|114.4|114.4|114.35|10179
1609256080000|2020-12-29 15:34:40|114.5||114.5||114.5||114.45||10
1609256090000|2020-12-29 15:34:50|114.45||114.4||114.45||114.4||324
1609256100000|2020-12-29 15:35:00|114.35|114.3|114.3|114.2|114.4|114.3|114.25|114.2|26207
1609256130000|2020-12-29 15:35:30||114.25||114.25||114.25||114.25|3842
1609256140000|2020-12-29 15:35:40|114.35|114.3|114.4|114.3|114.45|114.3|114.35|114.3|10374
1609256150000|2020-12-29 15:35:50|114.35|114.25|114.3|114.25|114.35|114.25|114.3|114.25|5585
1609256160000|2020-12-29 15:36:00|114.35||114.3||114.35||114.3||2500
1609256170000|2020-12-29 15:36:10|||||||||2903
1609256190000|2020-12-29 15:36:30|114.25|114.2|114.25|114.2|114.3|114.2|114.25|114.2|5444
1609256200000|2020-12-29 15:36:40|114.2|114.15|114.2|114.1|114.25|114.15|114.2|114.1|6480
1609256210000|2020-12-29 15:36:50|114.15|114.15|114.1|114|114.2|114.15|114.1|114|16236
1609256220000|2020-12-29 15:37:00|114.05|113.95|113.95|113.85|114.1|114|113.95|113.85|14985
1609256230000|2020-12-29 15:37:10||113.9||113.9||113.9||113.9|19523
1609256240000|2020-12-29 15:37:20|114|113.95|114.05|113.95|114.05|113.95|114|113.9|15822
1609256250000|2020-12-29 15:37:30|114|113.9|114|113.9|114|113.9|114|113.9|0
1609256260000|2020-12-29 15:37:40|114.05|113.95|114.05|113.95|114.05|113.95|114|113.95|10804
1609256270000|2020-12-29 15:37:50||114||114||114||114|95
1609256280000|2020-12-29 15:38:00|114.1|114.05|114.2|114.05|114.25|114.15|114.1|114.05|19951
1609256290000|2020-12-29 15:38:10||114.1||114.05||114.1||114.05|37
1609256300000|2020-12-29 15:38:20|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114.05|1
1609256310000|2020-12-29 15:38:30|||||||||1653
1609256330000|2020-12-29 15:38:50|114.1|114.1|114.15|114.05|114.15|114.1|114.1|114.05|2799
1609256340000|2020-12-29 15:39:00|114.1|114|114.1|114|114.1|114|114.05|113.95|16137
1609256360000|2020-12-29 15:39:20|||||||||617
1609256370000|2020-12-29 15:39:30|114.05||114.05||114.1||114.05||7271
1609256380000|2020-12-29 15:39:40|114|113.95|113.95|113.9|114.05|113.95|113.95|113.9|17259
1609256390000|2020-12-29 15:39:50|||||||||3488
1609256400000|2020-12-29 15:40:00|114|113.95|114.05|113.9|114.05|113.95|114|113.9|11298
1609256410000|2020-12-29 15:40:10|114|113.95|114.05|113.9|114.05|113.95|114|113.9|9247
1609256420000|2020-12-29 15:40:20|114|113.95|114|113.95|114.05|113.95|114|113.95|1009
1609256430000|2020-12-29 15:40:30|114.05||114.05||114.05||114.05||0
1609256440000|2020-12-29 15:40:40|114||114||114.05||114||145
1609256450000|2020-12-29 15:40:50|114.05|114|114.05|114|114.05|114|114.05|114|1583
1609256460000|2020-12-29 15:41:00|114.1|114.05|114.2|114.1|114.25|114.15|114.1|114.05|10581
1609256480000|2020-12-29 15:41:20|114.25|114.15|114.25|114.2|114.25|114.2|114.2|114.15|6785
1609256490000|2020-12-29 15:41:30|114.2|114.15|114.25|114.15|114.25|114.15|114.2|114.15|3489
1609256500000|2020-12-29 15:41:40|||||||||11000
1609256510000|2020-12-29 15:41:50||114.2||114.15||114.2||114.15|504
1609256520000|2020-12-29 15:42:00|||||||||10
1609256530000|2020-12-29 15:42:10|||||||||21423
1609256540000|2020-12-29 15:42:20|114.2|114.1|114.1|114|114.2|114.15|114.1|114|19701
1609256550000|2020-12-29 15:42:30|||||||||185
1609256560000|2020-12-29 15:42:40|114.05||114.1||114.1||114.05||6013
1609256570000|2020-12-29 15:42:50|||||||||2500
1609256580000|2020-12-29 15:43:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.9|8313
1609256590000|2020-12-29 15:43:10|114.1|114|114.15|114|114.15|114.1|114.1|113.95|15489
1609256600000|2020-12-29 15:43:20|114.1|114.05|114.1|114|114.15|114.05|114.1|114|0
1609256610000|2020-12-29 15:43:30|114.05||114.05||114.05||114.05||0
1609256620000|2020-12-29 15:43:40|114|113.95|114.05|113.95|114.05|113.95|114|113.9|4040
1609256630000|2020-12-29 15:43:50|||||||||6823
1609256640000|2020-12-29 15:44:00|114|113.9|113.95|113.9|114|113.95|113.95|113.9|7939
1609256650000|2020-12-29 15:44:10|||||||||10000
1609256660000|2020-12-29 15:44:20|114|113.95|114|113.95|114.05|114|114|113.9|23063
1609256670000|2020-12-29 15:44:30|114.05||114.05||114.05||114.05||5750
1609256680000|2020-12-29 15:44:40|114||114||114.05||114||19759
1609256690000|2020-12-29 15:44:50|114.05|114|114.1|114|114.15|114.1|114|113.95|23147
1609256700000|2020-12-29 15:45:00|114.15|114.1|114.15|114.05|114.15|114.1|114.15|114.05|6062
1609256710000|2020-12-29 15:45:10|114.1|114|114.1|114|114.15|114|114.1|114|15426
1609256720000|2020-12-29 15:45:20|||||||||400
1609256730000|2020-12-29 15:45:30|114.05||114.05||114.1||114.05||894
1609256740000|2020-12-29 15:45:40|||||||||5241
1609256760000|2020-12-29 15:46:00|||||||||1493
1609256770000|2020-12-29 15:46:10|||||||||861
1609256800000|2020-12-29 15:46:40|114|113.95|114.05|113.95|114.05|114|114|113.95|20739
1609256810000|2020-12-29 15:46:50|114|114|114.05|113.95|114.1|114|114|113.95|26459
1609256830000|2020-12-29 15:47:10|||||||||1754
1609256840000|2020-12-29 15:47:20|||||||||3040
1609256850000|2020-12-29 15:47:30|||||||||1342
1609256860000|2020-12-29 15:47:40|114|113.9|113.95|113.9|114|113.9|113.95|113.9|12674
1609256870000|2020-12-29 15:47:50|||||||||15024
1609256880000|2020-12-29 15:48:00|114|113.95|114|113.9|114|113.95|113.95|113.9|22444
1609256890000|2020-12-29 15:48:10||113.95||113.95||113.95||113.95|3020
1609256900000|2020-12-29 15:48:20|||||||||868
1609256920000|2020-12-29 15:48:40|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|8576
1609256930000|2020-12-29 15:48:50|||||||||6862
1609256940000|2020-12-29 15:49:00|113.9|113.85|113.9|113.85|113.95|113.9|113.9|113.8|28236
1609256950000|2020-12-29 15:49:10|113.95|113.9|113.95|113.9|113.95|113.9|113.95|113.9|7728
1609256960000|2020-12-29 15:49:20|114|113.95|114|113.95|114.05|113.95|114|113.9|12393
1609256970000|2020-12-29 15:49:30|114.05|114|114.05|113.95|114.05|114|114.05|113.95|12800
1609256980000|2020-12-29 15:49:40|114|113.9|114|113.85|114|113.9|113.95|113.85|9659
1609256990000|2020-12-29 15:49:50|113.95|113.8|113.9|113.85|113.95|113.85|113.9|113.8|12
1609257000000|2020-12-29 15:50:00|||||||||2
1609257010000|2020-12-29 15:50:10|113.85|113.8|113.9|113.85|113.9|113.85|113.85|113.8|8077
1609257020000|2020-12-29 15:50:20|113.95|113.9|114.05|113.95|114.05|113.95|113.95|113.9|13482
1609257030000|2020-12-29 15:50:30|114||114||114.05||114||145
1609257040000|2020-12-29 15:50:40|113.95|113.9|113.95|113.85|114|113.9|113.95|113.85|26929
1609257050000|2020-12-29 15:50:50|||||||||201
1609257070000|2020-12-29 15:51:10|113.9||113.9||113.9||113.9||85
1609257100000|2020-12-29 15:51:40|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|9184
1609257110000|2020-12-29 15:51:50|||||||||10870
1609257130000|2020-12-29 15:52:10|113.8|113.75|113.9|113.75|113.9|113.85|113.8|113.75|45313
1609257160000|2020-12-29 15:52:40|113.95|113.8|114|113.85|114|113.85|113.95|113.8|6677
1609257170000|2020-12-29 15:52:50|114.05|113.9|114.1|114|114.1|114|114.05|113.9|32396
1609257180000|2020-12-29 15:53:00|114.15|113.95|114.2|114.1|114.2|114.1|114.1|113.95|26667
1609257190000|2020-12-29 15:53:10|||||||||4512
1609257200000|2020-12-29 15:53:20||114.15||114.15||114.15||114.15|8572
1609257210000|2020-12-29 15:53:30|||||||||1774
1609257220000|2020-12-29 15:53:40||114.1||114.1||114.15||114.1|5871
1609257230000|2020-12-29 15:53:50|||||||||3590
1609257240000|2020-12-29 15:54:00|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|204
1609257250000|2020-12-29 15:54:10||114||114.05||114.05||114|716
1609257270000|2020-12-29 15:54:30|114.1|114|114.05|113.95|114.1|114.05|114.05|113.95|8041
1609257300000|2020-12-29 15:55:00|114|113.9|114|113.95|114.05|113.95|113.95|113.85|23324
1609257310000|2020-12-29 15:55:10|114.05||114.05||114.05||114.05||2749
1609257320000|2020-12-29 15:55:20|114.1|114|114.2|114.05|114.2|114.05|114.1|114|3622
1609257330000|2020-12-29 15:55:30|114.25|114.1|114.2|114.1|114.25|114.1|114.2|114.1|17629
1609257350000|2020-12-29 15:55:50|||||||||3
1609257360000|2020-12-29 15:56:00||114.15||114.1||114.15||114.1|234
1609257370000|2020-12-29 15:56:10|114.15|114.15|114.15|114.05|114.2|114.15|114.15|114.05|2120
1609257380000|2020-12-29 15:56:20|||||||||74
1609257400000|2020-12-29 15:56:40|114.1|114|114.15|114.05|114.15|114.05|114.1|114|10163
1609257420000|2020-12-29 15:57:00|114.1|114.1|114.2|114.05|114.25|114.15|114.1|114.05|16378
1609257430000|2020-12-29 15:57:10|||||||||28549
1609257450000|2020-12-29 15:57:30|||||||||4383
1609257460000|2020-12-29 15:57:40||114.1||114.1||114.1||114.1|206
1609257470000|2020-12-29 15:57:50|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114.05|2473
1609257480000|2020-12-29 15:58:00|114.1|114.1|114.2|114.1|114.2|114.1|114.1|114.1|10483
1609257500000|2020-12-29 15:58:20|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|5810
1609257510000|2020-12-29 15:58:30|||||||||898
1609257520000|2020-12-29 15:58:40|||||||||7488
1609257530000|2020-12-29 15:58:50|114.1|114.05|113.95|113.9|114.15|114.05|113.95|113.9|30291
1609257540000|2020-12-29 15:59:00|113.9|113.85|113.95|113.85|113.95|113.9|113.85|113.75|34607
1609257550000|2020-12-29 15:59:10|||||||||90
1609257560000|2020-12-29 15:59:20|114|113.9|114.05|113.9|114.05|113.9|113.95|113.9|10760
1609257600000|2020-12-29 16:00:00|114|113.85|113.9|113.85|114|113.85|113.9|113.8|6759
1609257610000|2020-12-29 16:00:10|||||||||3895
1609257620000|2020-12-29 16:00:20|113.95|113.9|114|113.95|114|113.95|113.9|113.85|14004
1609257630000|2020-12-29 16:00:30|113.95|113.9|114|113.9|114|113.9|113.95|113.9|3988
1609257640000|2020-12-29 16:00:40|113.95||113.95||114||113.95||355
1609257650000|2020-12-29 16:00:50|113.9|113.85|113.95|113.85|113.95|113.85|113.85|113.75|14179
1609257660000|2020-12-29 16:01:00|113.85|113.8|114|113.95|114.05|113.95|113.85|113.8|34817
1609257670000|2020-12-29 16:01:10|114.05|114|114.1|114|114.1|114|114.05|114|1898
1609257690000|2020-12-29 16:01:30||113.95||113.95||114||113.95|512
1609257710000|2020-12-29 16:01:50|114.05|114|114.1|113.95|114.1|114|114|113.95|9879
1609257720000|2020-12-29 16:02:00|114.05|114|114.05|113.95|114.1|114|114.05|113.95|10
1609257730000|2020-12-29 16:02:10|114|113.9|113.95|113.9|114|113.9|113.95|113.9|2312
1609257750000|2020-12-29 16:02:30|113.9|113.85|113.9|113.85|113.95|113.85|113.9|113.8|3654
1609257770000|2020-12-29 16:02:50||113.8||113.8||113.8||113.75|170
1609257780000|2020-12-29 16:03:00|113.85|113.75|113.9|113.85|113.9|113.85|113.8|113.75|31639
1609257790000|2020-12-29 16:03:10|||||||||150
1609257800000|2020-12-29 16:03:20||113.8||113.75||113.8||113.75|5942
1609257810000|2020-12-29 16:03:30||113.8||113.8||113.8||113.8|19
1609257820000|2020-12-29 16:03:40|113.85|113.75|113.85|113.8|113.9|113.8|113.85|113.75|0
1609257830000|2020-12-29 16:03:50|113.8|113.75|113.75|113.7|113.85|113.75|113.65|113.55|17440
1609257840000|2020-12-29 16:04:00|113.8|113.75|113.85|113.75|113.9|113.75|113.75|113.75|34574
1609257850000|2020-12-29 16:04:10|113.9||113.85||113.9||113.85||1958
1609257860000|2020-12-29 16:04:20|||||||||688
1609257870000|2020-12-29 16:04:30|||||||||47
1609257880000|2020-12-29 16:04:40|113.8||113.8||113.85||113.8||14929
1609257890000|2020-12-29 16:04:50|||||||||866
1609257910000|2020-12-29 16:05:10|113.85|113.8|113.9|113.85|113.9|113.85|113.85|113.75|11379
1609257920000|2020-12-29 16:05:20|113.95|113.9|114|113.9|114|113.9|113.9|113.85|20568
1609257930000|2020-12-29 16:05:30|113.95|113.85|113.9|113.85|113.95|113.85|113.9|113.8|17385
1609257960000|2020-12-29 16:06:00|113.95|113.9|113.95|113.85|113.95|113.9|113.95|113.85|26198
1609257970000|2020-12-29 16:06:10|114|113.9|113.95|113.9|114.05|113.95|113.95|113.9|7153
1609257980000|2020-12-29 16:06:20|114|113.95|114.05|113.95|114.05|113.95|114|113.95|2013
1609257990000|2020-12-29 16:06:30|||||||||1265
1609258000000|2020-12-29 16:06:40|114||114||114||114||2192
1609258010000|2020-12-29 16:06:50|114.05|114|114.15|114.1|114.2|114.1|114|113.95|19181
1609258020000|2020-12-29 16:07:00|114.2|114.15|114.25|114.15|114.25|114.15|114.15|114.15|6440
1609258030000|2020-12-29 16:07:10|114.2|114.1|114.15|114.1|114.2|114.1|114.15|114.1|4929
1609258040000|2020-12-29 16:07:20|||||||||208
1609258050000|2020-12-29 16:07:30|||||||||2190
1609258060000|2020-12-29 16:07:40|114.1|114.05|114.1|114.05|114.15|114.05|114.1|114|16110
1609258080000|2020-12-29 16:08:00|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.1|17763
1609258090000|2020-12-29 16:08:10||114.15||114.1||114.15||114.1|2214
1609258120000|2020-12-29 16:08:40|114.15|114.05|114.1|114|114.15|114.05|114.05|114|7905
1609258130000|2020-12-29 16:08:50||114.05||114.05||114.05||114|299
1609258140000|2020-12-29 16:09:00|||||||||4256
1609258150000|2020-12-29 16:09:10|114.05|114|114|113.95|114.1|114|114|113.95|11917
1609258160000|2020-12-29 16:09:20|114.05|114|114.1|114|114.1|114|114|113.95|34024
1609258180000|2020-12-29 16:09:40|114.05||114.05||114.05||114.05||705
1609258190000|2020-12-29 16:09:50||113.95||113.95||113.95||113.95|8624
1609258200000|2020-12-29 16:10:00|114||114||114.1||114||5444
1609258220000|2020-12-29 16:10:20|||||||||4353
1609258230000|2020-12-29 16:10:30|113.95|113.9|113.95|113.9|113.95|113.9|113.9|113.85|117388
1609258240000|2020-12-29 16:10:40|114|113.95|114|113.95|114|113.95|114|113.95|5186
1609258250000|2020-12-29 16:10:50|114.05|114|114.15|114.05|114.15|114.05|114.05|114|10687
1609258260000|2020-12-29 16:11:00|114.1||114.1||114.15||114.1||22061
1609258270000|2020-12-29 16:11:10|114.05|114|114.1|114|114.2|114.15|114.05|113.95|52889
1609258290000|2020-12-29 16:11:30|114.05|113.95|114|113.95|114.05|113.95|114|113.95|4667
1609258300000|2020-12-29 16:11:40|114.05|114|114.05|113.95|114.05|114|114.05|113.95|3521
1609258330000|2020-12-29 16:12:10|114|114|114.05|114|114.05|114|114|113.95|19554
1609258340000|2020-12-29 16:12:20|114.1||114.1||114.1||114.1||2409
1609258360000|2020-12-29 16:12:40|114.05|113.95|114|113.95|114.1|113.95|114|113.95|4922
1609258380000|2020-12-29 16:13:00|114.05|114|114|113.95|114.05|114|114|113.95|31239
1609258390000|2020-12-29 16:13:10|114.05|114|114.05|114|114.1|114|114.05|114|3247
1609258410000|2020-12-29 16:13:30|||||||||1289
1609258420000|2020-12-29 16:13:40|114|113.95|114|113.95|114|113.95|114|113.95|12580
1609258430000|2020-12-29 16:13:50|114.05|114|114.05|113.95|114.05|114|114.05|113.95|20128
1609258440000|2020-12-29 16:14:00|114|113.9|113.9|113.8|114|113.9|113.85|113.8|29357
1609258450000|2020-12-29 16:14:10|113.95|113.85|113.95|113.85|114|113.9|113.9|113.85|32444
1609258460000|2020-12-29 16:14:20|||||||||4705
1609258470000|2020-12-29 16:14:30|114|113.9|113.9|113.8|114|113.9|113.9|113.8|21497
1609258490000|2020-12-29 16:14:50||113.85||113.8||113.85||113.75|22485
1609258500000|2020-12-29 16:15:00|113.85|113.75|113.85|113.8|113.85|113.8|113.85|113.75|9443
1609258510000|2020-12-29 16:15:10|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.75|3758
1609258520000|2020-12-29 16:15:20|113.75|113.7|113.75|113.65|113.8|113.7|113.75|113.65|30494
1609258530000|2020-12-29 16:15:30|113.7|113.7|113.7|113.6|113.7|113.7|113.7|113.6|5969
1609258540000|2020-12-29 16:15:40|113.65|113.55|113.6|113.5|113.65|113.55|113.55|113.5|53805
1609258550000|2020-12-29 16:15:50|113.55|113.55|113.55|113.5|113.6|113.55|113.55|113.5|15331
1609258560000|2020-12-29 16:16:00|113.6|113.45|113.55|113.5|113.6|113.5|113.5|113.45|26253
1609258570000|2020-12-29 16:16:10|113.5|113.45|113.5|113.4|113.55|113.45|113.5|113.4|23109
1609258590000|2020-12-29 16:16:30||113.35||113.4||113.4||113.35|521
1609258600000|2020-12-29 16:16:40|113.55|113.45|113.65|113.55|113.65|113.6|113.55|113.45|49511
1609258610000|2020-12-29 16:16:50|113.6||113.65||113.65||113.6||21044
1609258630000|2020-12-29 16:17:10|113.6|113.5|113.6|113.45|113.6|113.5|113.6|113.45|6440
1609258640000|2020-12-29 16:17:20|113.55|113.5|113.45|113.4|113.55|113.5|113.45|113.4|3746
1609258650000|2020-12-29 16:17:30||113.35||113.4||113.4||113.35|0
1609258660000|2020-12-29 16:17:40||113.35||113.4||113.4||113.35|2800
1609258670000|2020-12-29 16:17:50|113.5|113.45|113.45|113.4|113.5|113.45|113.45|113.4|26644
1609258680000|2020-12-29 16:18:00|113.5|113.45|113.5|113.4|113.6|113.45|113.5|113.4|48151
1609258690000|2020-12-29 16:18:10|113.55|113.45|113.65|113.55|113.65|113.55|113.55|113.45|8256
1609258700000|2020-12-29 16:18:20|113.7|113.6|113.65|113.6|113.7|113.6|113.65|113.6|25630
1609258710000|2020-12-29 16:18:30||113.55||113.6||113.6||113.55|0
1609258720000|2020-12-29 16:18:40|113.6|113.55|113.65|113.55|113.65|113.55|113.6|113.55|9714
1609258730000|2020-12-29 16:18:50|113.6||113.6||113.6||113.6||7062
1609258740000|2020-12-29 16:19:00|113.65|113.6|113.75|113.65|113.8|113.7|113.65|113.6|41916
1609258750000|2020-12-29 16:19:10|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|20617
1609258760000|2020-12-29 16:19:20|113.65|113.65|113.7|113.6|113.75|113.65|113.65|113.6|14514
1609258770000|2020-12-29 16:19:30|||||||||750
1609258780000|2020-12-29 16:19:40||113.65||113.6||113.65||113.6|9420
1609258800000|2020-12-29 16:20:00|113.65|113.55|113.6|113.5|113.65|113.6|113.6|113.5|41152
1609258810000|2020-12-29 16:20:10|113.55|113.45|113.55|113.45|113.55|113.45|113.55|113.45|3165
1609258830000|2020-12-29 16:20:30|||||||||525
1609258840000|2020-12-29 16:20:40||113.5||113.45||113.5||113.45|14396
1609258860000|2020-12-29 16:21:00|113.5|113.4|113.45|113.4|113.5|113.45|113.45|113.35|31313
1609258870000|2020-12-29 16:21:10|113.4|113.35|113.5|113.45|113.55|113.45|113.4|113.35|27054
1609258880000|2020-12-29 16:21:20|||||||||6698
1609258890000|2020-12-29 16:21:30|113.45|113.4|113.5|113.4|113.5|113.4|113.45|113.4|15394
1609258900000|2020-12-29 16:21:40|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|18585
1609258910000|2020-12-29 16:21:50|||||||||2183
1609258920000|2020-12-29 16:22:00|113.6|113.45|113.6|113.5|113.6|113.5|113.55|113.45|39884
1609258930000|2020-12-29 16:22:10||113.55||113.55||113.55||113.55|17100
1609258940000|2020-12-29 16:22:20|||||||||5632
1609258950000|2020-12-29 16:22:30|113.55|113.5|113.5|113.4|113.55|113.5|113.45|113.35|30768
1609258960000|2020-12-29 16:22:40|113.55|113.45|113.55|113.4|113.6|113.5|113.5|113.4|19063
1609258970000|2020-12-29 16:22:50|113.6|113.45|113.55|113.5|113.6|113.5|113.55|113.45|956
1609258980000|2020-12-29 16:23:00|113.6||113.6||113.6||113.6||15441
1609258990000|2020-12-29 16:23:10|||||||||1747
1609259000000|2020-12-29 16:23:20|||||||||1000
1609259010000|2020-12-29 16:23:30|||||||||11999
1609259020000|2020-12-29 16:23:40|||||||||1828
1609259030000|2020-12-29 16:23:50|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|14549
1609259040000|2020-12-29 16:24:00|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|17898
1609259050000|2020-12-29 16:24:10|||||||||30674
1609259060000|2020-12-29 16:24:20|113.45|113.45|113.6|113.5|113.6|113.5|113.45|113.4|49784
1609259070000|2020-12-29 16:24:30|113.65|113.6|113.5|113.45|113.65|113.6|113.5|113.4|48131
1609259080000|2020-12-29 16:24:40|||||||||1714
1609259090000|2020-12-29 16:24:50||113.4||113.4||113.4||113.4|10965
1609259100000|2020-12-29 16:25:00|113.45|113.35|113.55|113.45|113.55|113.45|113.4|113.35|28447
1609259120000|2020-12-29 16:25:20|||||||||4650
1609259130000|2020-12-29 16:25:30|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|8307
1609259150000|2020-12-29 16:25:50||113.4||113.35||113.4||113.35|13588
1609259160000|2020-12-29 16:26:00||113.4||113.4||113.4||113.4|18718
1609259170000|2020-12-29 16:26:10|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.4|24601
1609259180000|2020-12-29 16:26:20|||||||||3353
1609259190000|2020-12-29 16:26:30|113.5||113.5||113.55||113.5||205976
1609259200000|2020-12-29 16:26:40|113.55|113.55|113.7|113.6|113.7|113.65|113.55|113.45|94115
1609259210000|2020-12-29 16:26:50|113.65||113.7||113.7||113.65||7286
1609259220000|2020-12-29 16:27:00|113.75|113.65|113.75|113.6|113.8|113.75|113.75|113.6|50022
1609259230000|2020-12-29 16:27:10|113.7|113.65|113.7|113.6|113.7|113.65|113.65|113.6|64023
1609259240000|2020-12-29 16:27:20|113.65|113.65|113.75|113.65|113.75|113.7|113.65|113.6|91244
1609259250000|2020-12-29 16:27:30|||||||||20864
1609259260000|2020-12-29 16:27:40||113.7||113.65||113.7||113.65|22767
1609259270000|2020-12-29 16:27:50|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|25554
1609259280000|2020-12-29 16:28:00|113.65||113.7||113.7||113.65||3895
1609259290000|2020-12-29 16:28:10|||||||||28464
1609259300000|2020-12-29 16:28:20||113.65||113.6||113.65||113.6|42317
1609259310000|2020-12-29 16:28:30|||||||||1000
1609259320000|2020-12-29 16:28:40||113.65||113.6||113.65||113.6|10946
1609259330000|2020-12-29 16:28:50|113.75|113.65|113.75|113.7|113.75|113.7|113.7|113.6|91078
1609259340000|2020-12-29 16:29:00|113.8|113.75|113.75|113.7|113.85|113.75|113.75|113.7|29429
1609259350000|2020-12-29 16:29:10|113.7|113.65|113.65|113.55|113.7|113.65|113.65|113.5|26860
1609259360000|2020-12-29 16:29:20|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.55|25482
1609259370000|2020-12-29 16:29:30|113.65|113.65|113.75|113.65|113.75|113.65|113.65|113.6|4122
1609259380000|2020-12-29 16:29:40|113.7||113.7||113.7||113.7||84
1609259390000|2020-12-29 16:29:50|113.75|113.7|113.9|113.7|113.9|113.75|113.75|113.7|21166
1609315220000|2020-12-30 08:00:20|112.9|112.65|112.85|112.65|112.9|112.65|112.85|112.65|0
1609315230000|2020-12-30 08:00:30|112.95|112.7|113.65|113.05|113.85|113.3|112.95|112.7|103512
1609315240000|2020-12-30 08:00:40|113.6|113|113.55|112.85|113.6|113|113.55|112.85|29377
1609315250000|2020-12-30 08:00:50||112.9||112.9||112.95||112.9|14455
1609315260000|2020-12-30 08:01:00|||||||||20020
1609315270000|2020-12-30 08:01:10|||||||||27747
1609315280000|2020-12-30 08:01:20|113.75|112.95|113.85|113.35|113.9|113.35|113.75|112.95|42458
1609315290000|2020-12-30 08:01:30|113.8||113.8||113.8||113.8||0
1609315300000|2020-12-30 08:01:40|114|113.8|114.1|113.75|114.15|113.8|113.9|113.35|14312
1609315310000|2020-12-30 08:01:50|||||||||44016
1609315320000|2020-12-30 08:02:00|114.15|113.8|114.05|113.7|114.15|114|113.9|113.55|35299
1609315330000|2020-12-30 08:02:10|114|113.75|114|113.75|114|113.75|114|113.75|9736
1609315340000|2020-12-30 08:02:20|113.95|113.7|114|113.7|114.15|114|113.7|113.5|25776
1609315350000|2020-12-30 08:02:30|113.95|113.65|113.95|113.65|113.95|113.65|113.95|113.55|21238
1609315370000|2020-12-30 08:02:50|||||||||919
1609315380000|2020-12-30 08:03:00|113.9|113.7|113.75|113.55|113.9|113.75|113.7|113.5|11618
1609315390000|2020-12-30 08:03:10|113.7|113.5|113.5|113.2|113.7|113.5|113.5|113.15|28230
1609315400000|2020-12-30 08:03:20|||||||||5685
1609315410000|2020-12-30 08:03:30||113.25||113.25||113.25||113.25|10566
1609315420000|2020-12-30 08:03:40||113.2||113.2||113.2||113.2|6999
1609315430000|2020-12-30 08:03:50|113.6|113.15|113.5|113.25|113.7|113.5|113.5|113.15|22792
1609315440000|2020-12-30 08:04:00|113.55|113.3|113.6|113.4|113.8|113.6|113.45|113.3|36796
1609315450000|2020-12-30 08:04:10|113.55|113.35|113.55|113.3|113.55|113.35|113.55|113.3|200
1609315460000|2020-12-30 08:04:20||113.25||113.25||113.25||113.25|5299
1609315470000|2020-12-30 08:04:30|||||||||4974
1609315480000|2020-12-30 08:04:40|||||||||1073
1609315490000|2020-12-30 08:04:50||113.3||113.3||113.3||113.3|918
1609315510000|2020-12-30 08:05:10|113.65|113.35|113.5|113.2|113.7|113.4|113.35|113|57742
1609315520000|2020-12-30 08:05:20|113.55|113.25|113.65|113.3|113.65|113.3|113.55|113.25|15086
1609315540000|2020-12-30 08:05:40|113.6||113.6||113.6||113.6||2419
1609315550000|2020-12-30 08:05:50|113.55|113.2|113.5|113.2|113.55|113.2|113.5|113.2|687
1609315560000|2020-12-30 08:06:00|||||||||1334
1609315570000|2020-12-30 08:06:10|113.45||113.4||113.45||113.4||1517
1609315580000|2020-12-30 08:06:20|113.5|113.4|113.4|113.2|113.5|113.4|113.4|113.2|13719
1609315590000|2020-12-30 08:06:30|||||||||10000
1609315600000|2020-12-30 08:06:40|113.5|113.4|113.55|113.25|113.55|113.4|113.4|113.2|13711
1609315610000|2020-12-30 08:06:50|||||||||6953
1609315620000|2020-12-30 08:07:00|||||||||12389
1609315630000|2020-12-30 08:07:10|113.5|113.5|113.4|113.1|113.55|113.5|113.4|113.05|145322
1609315640000|2020-12-30 08:07:20|113.45|113.15|113.6|113.5|113.7|113.5|113.45|113.15|56921
1609315650000|2020-12-30 08:07:30|113.65|113.35|113.5|113.25|113.65|113.55|113.5|113.25|49256
1609315660000|2020-12-30 08:07:40|113.45|113.2|113.4|113.15|113.45|113.2|113.4|113.15|6056
1609315670000|2020-12-30 08:07:50|||||||||500
1609315680000|2020-12-30 08:08:00|||||||||2286
1609315690000|2020-12-30 08:08:10|113.45|113.2|113.6|113.4|113.65|113.4|113.45|113.2|9651
1609315700000|2020-12-30 08:08:20|||||||||2210
1609315710000|2020-12-30 08:08:30|113.65|113.45|113.6|113.4|113.7|113.5|113.6|113.4|12649
1609315720000|2020-12-30 08:08:40|||||||||283
1609315730000|2020-12-30 08:08:50|113.55|113.35|113.35|113.2|113.55|113.35|113.15|113|29454
1609315740000|2020-12-30 08:09:00|113.3|113.25|113.45|113.25|113.45|113.35|113.3|113.15|28551
1609315760000|2020-12-30 08:09:20|||||||||12101
1609315770000|2020-12-30 08:09:30|||||||||2182
1609315780000|2020-12-30 08:09:40|113.5|113.4|113.4|113.25|113.5|113.4|113.4|113.2|28212
1609315790000|2020-12-30 08:09:50||113.3||113.3||113.3||113.3|19486
1609315800000|2020-12-30 08:10:00|||||||||4848
1609315810000|2020-12-30 08:10:10|113.5|113.35|113.7|113.45|113.75|113.55|113.5|113.35|27338
1609315820000|2020-12-30 08:10:20|113.75|113.5|113.75|113.5|113.75|113.5|113.75|113.5|0
1609315830000|2020-12-30 08:10:30|113.8|113.55|113.95|113.7|114|113.75|113.8|113.55|10690
1609315840000|2020-12-30 08:10:40|113.9|113.75|113.9|113.65|113.9|113.75|113.85|113.55|21108
1609315850000|2020-12-30 08:10:50|||||||||3079
1609315860000|2020-12-30 08:11:00|||||||||3494
1609315870000|2020-12-30 08:11:10|||||||||7571
1609315880000|2020-12-30 08:11:20|113.95||113.95||113.95||113.95||6802
1609315890000|2020-12-30 08:11:30|||||||||6319
1609315900000|2020-12-30 08:11:40|114|113.7|114.2|113.95|114.2|113.95|114|113.7|10733
1609315910000|2020-12-30 08:11:50|114.25|114.2|114.25|113.95|114.25|114.2|114.2|113.9|10004
1609315920000|2020-12-30 08:12:00|||||||||8709
1609315930000|2020-12-30 08:12:10|114.3|114|114.4|114.15|114.4|114.15|114.3|114|9200
1609315940000|2020-12-30 08:12:20|114.35|114.25|114.4|114.15|114.4|114.3|114.3|114.1|17330
1609315950000|2020-12-30 08:12:30|114.45|114.2|114.6|114.5|114.6|114.5|114.45|114.2|8954
1609315960000|2020-12-30 08:12:40|114.55|114.55|114.6|114.4|114.6|114.55|114.5|114.25|107644
1609315970000|2020-12-30 08:12:50|114.55|114.65|114.7|114.55|114.8|114.65|114.55|114.4|22953
1609315980000|2020-12-30 08:13:00|114.75|114.5|114.9|114.8|114.9|114.8|114.75|114.5|16721
1609315990000|2020-12-30 08:13:10|114.85|114.75|114.65|114.45|114.85|114.75|114.6|114.4|8143
1609316000000|2020-12-30 08:13:20|114.6|114.4|114.85|114.7|114.85|114.7|114.6|114.4|20065
1609316010000|2020-12-30 08:13:30|114.9|114.75|114.85|114.7|114.9|114.75|114.85|114.7|22591
1609316020000|2020-12-30 08:13:40|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.35|2921
1609316030000|2020-12-30 08:13:50|114.8|114.65|114.8|114.65|114.85|114.65|114.8|114.6|51814
1609316040000|2020-12-30 08:14:00|114.75|114.6|114.65|114.45|114.75|114.6|114.55|114.45|23481
1609316050000|2020-12-30 08:14:10|114.6|114.4|114.35|114.15|114.6|114.4|114.35|114.15|8533
1609316060000|2020-12-30 08:14:20|114.4|114.2|114.55|114.3|114.6|114.3|114.4|114.2|24779
1609316070000|2020-12-30 08:14:30|114.5|114.2|114.5|114.3|114.5|114.3|114.5|114.2|1458
1609316080000|2020-12-30 08:14:40|114.55|114.35|114.55|114.35|114.6|114.35|114.55|114.35|2
1609316090000|2020-12-30 08:14:50|114.5|114.4|114.55|114.35|114.55|114.4|114.5|114.3|19101
1609316100000|2020-12-30 08:15:00|||||||||106
1609316110000|2020-12-30 08:15:10|114.5|114.3|114.5|114.3|114.5|114.3|114.5|114.3|5032
1609316120000|2020-12-30 08:15:20|114.55|114.35|114.75|114.6|114.75|114.6|114.55|114.3|30942
1609316130000|2020-12-30 08:15:30|114.7|114.55|114.65|114.4|114.7|114.6|114.6|114.4|4516
1609316140000|2020-12-30 08:15:40|||||||||1732
1609316150000|2020-12-30 08:15:50|||||||||5426
1609316160000|2020-12-30 08:16:00|114.7|114.45|114.8|114.6|114.8|114.6|114.7|114.45|13649
1609316170000|2020-12-30 08:16:10|114.75|114.55|114.75|114.5|114.75|114.55|114.75|114.5|5254
1609316180000|2020-12-30 08:16:20|114.7|114.45|114.65|114.45|114.7|114.45|114.65|114.45|23249
1609316190000|2020-12-30 08:16:30|114.7|114.5|114.7|114.5|114.7|114.65|114.65|114.5|6818
1609316200000|2020-12-30 08:16:40|||||||||2162
1609316210000|2020-12-30 08:16:50|114.75|114.55|114.7|114.55|114.75|114.6|114.6|114.5|13427
1609316220000|2020-12-30 08:17:00|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.6|8346
1609316240000|2020-12-30 08:17:20|114.8|114.75|114.75|114.5|114.8|114.75|114.7|114.5|39102
1609316250000|2020-12-30 08:17:30|114.8|114.55|114.8|114.6|114.8|114.6|114.8|114.55|11140
1609316260000|2020-12-30 08:17:40|||||||||856
1609316270000|2020-12-30 08:17:50|114.85||114.85||114.85||114.85||13920
1609316280000|2020-12-30 08:18:00|114.8|114.65|114.85|114.65|114.85|114.7|114.75|114.65|21557
1609316290000|2020-12-30 08:18:10|||||||||1000
1609316300000|2020-12-30 08:18:20|||||||||30000
1609316310000|2020-12-30 08:18:30|114.9|114.7|114.95|114.8|114.95|114.8|114.9|114.7|7843
1609316320000|2020-12-30 08:18:40|||||||||85
1609316330000|2020-12-30 08:18:50|114.9|114.75|114.9|114.6|114.9|114.75|114.75|114.6|17283
1609316340000|2020-12-30 08:19:00|114.85||114.8||114.85||114.8||25175
1609316350000|2020-12-30 08:19:10|114.85|114.65|114.95|114.75|114.95|114.75|114.85|114.65|16438
1609316360000|2020-12-30 08:19:20|||||||||61
1609316370000|2020-12-30 08:19:30||114.8||114.8||114.8||114.8|3844
1609316380000|2020-12-30 08:19:40|114.9|114.75|114.9|114.65|114.9|114.75|114.9|114.6|29868
1609316400000|2020-12-30 08:20:00|114.95|114.7|114.9|114.65|114.95|114.75|114.85|114.65|2640
1609316410000|2020-12-30 08:20:10|||||||||19507
1609316420000|2020-12-30 08:20:20|||||||||2500
1609316430000|2020-12-30 08:20:30|||||||||3799
1609316450000|2020-12-30 08:20:50|114.95|114.7|114.9|114.75|114.95|114.85|114.85|114.65|18114
1609316460000|2020-12-30 08:21:00|114.85|114.7|114.7|114.5|114.85|114.7|114.65|114.45|5990
1609316470000|2020-12-30 08:21:10||114.45||114.5||114.5||114.45|7792
1609316490000|2020-12-30 08:21:30||114.55||114.55||114.55||114.55|8573
1609316500000|2020-12-30 08:21:40|114.75|114.6|114.8|114.65|114.8|114.65|114.75|114.6|10089
1609316510000|2020-12-30 08:21:50|||||||||82
1609316520000|2020-12-30 08:22:00|114.85|114.7|114.9|114.6|114.9|114.75|114.85|114.6|9290
1609316530000|2020-12-30 08:22:10|||||||||5894
1609316540000|2020-12-30 08:22:20|||||||||4155
1609316550000|2020-12-30 08:22:30|114.85|114.55|114.6|114.4|114.85|114.55|114.6|114.4|12604
1609316560000|2020-12-30 08:22:40|114.65|114.45|114.6|114.4|114.65|114.45|114.55|114.4|2713
1609316570000|2020-12-30 08:22:50|114.55||114.55||114.55||114.55||19092
1609316580000|2020-12-30 08:23:00|114.6|114.45|114.55|114.4|114.6|114.5|114.55|114.4|4309
1609316590000|2020-12-30 08:23:10|114.6|114.45|114.7|114.55|114.7|114.55|114.6|114.45|14150
1609316600000|2020-12-30 08:23:20|114.75|114.5|114.7|114.55|114.75|114.55|114.7|114.45|1967
1609316610000|2020-12-30 08:23:30|114.75||114.75||114.75||114.75||17932
1609316620000|2020-12-30 08:23:40|||||||||79
1609316630000|2020-12-30 08:23:50|114.8||114.8||114.8||114.8||2523
1609316640000|2020-12-30 08:24:00|114.75||114.75||114.75||114.75||50
1609316650000|2020-12-30 08:24:10|||||||||2888
1609316660000|2020-12-30 08:24:20|||||||||1077
1609316670000|2020-12-30 08:24:30|||||||||5051
1609316680000|2020-12-30 08:24:40|||||||||465
1609316690000|2020-12-30 08:24:50|114.8|114.6|114.85|114.65|114.9|114.65|114.8|114.6|9917
1609316700000|2020-12-30 08:25:00|114.8|114.6|114.85|114.65|114.85|114.65|114.75|114.55|0
1609316710000|2020-12-30 08:25:10|114.9||114.85||114.9||114.85||5637
1609316720000|2020-12-30 08:25:20|||||||||1601
1609316730000|2020-12-30 08:25:30|||||||||6844
1609316740000|2020-12-30 08:25:40|||||||||5000
1609316750000|2020-12-30 08:25:50|114.8|114.55|114.75|114.55|114.8|114.55|114.75|114.55|2186
1609316760000|2020-12-30 08:26:00|114.7|114.5|114.75|114.55|114.75|114.55|114.7|114.5|4064
1609316770000|2020-12-30 08:26:10|114.7|114.5|114.7|114.45|114.7|114.55|114.6|114.45|9689
1609316790000|2020-12-30 08:26:30|114.65|114.4|114.4|114.15|114.65|114.4|114.35|114.15|25693
1609316800000|2020-12-30 08:26:40|||||||||2248
1609316810000|2020-12-30 08:26:50||114.2||114.2||114.2||114.2|6669
1609316820000|2020-12-30 08:27:00||114.15||114.15||114.15||114.15|155
1609316830000|2020-12-30 08:27:10||114.2||114.2||114.25||114.2|2020
1609316840000|2020-12-30 08:27:20|114.45|114.25|114.5|114.25|114.55|114.4|114.4|114.25|31251
1609316850000|2020-12-30 08:27:30|114.45||114.5||114.5||114.45||1035
1609316860000|2020-12-30 08:27:40||114.3||114.35||114.35||114.3|3
1609316870000|2020-12-30 08:27:50|114.4|114.4|114.5|114.35|114.5|114.4|114.4|114.35|4900
1609316880000|2020-12-30 08:28:00|114.55|114.55|114.6|114.45|114.65|114.55|114.55|114.35|24663
1609316890000|2020-12-30 08:28:10||114.4||114.4||114.4||114.35|1000
1609316900000|2020-12-30 08:28:20|114.5|114.35|114.5|114.35|114.5|114.35|114.5|114.35|2638
1609316910000|2020-12-30 08:28:30|114.45|114.3|114.45|114.3|114.45|114.3|114.45|114.25|1
1609316920000|2020-12-30 08:28:40|114.5|114.25|114.5|114.35|114.5|114.35|114.5|114.25|11053
1609316930000|2020-12-30 08:28:50|114.45|114.3|114.45|114.25|114.5|114.3|114.45|114.25|541
1609316940000|2020-12-30 08:29:00|114.4|114.3|114.35|114.2|114.45|114.3|114.35|114.2|3
1609316960000|2020-12-30 08:29:20|||||||||1025
1609316970000|2020-12-30 08:29:30|||||||||88
1609316980000|2020-12-30 08:29:40|||||||||1730
1609316990000|2020-12-30 08:29:50|114.4|114.25|114.45|114.3|114.45|114.3|114.4|114.25|9802
1609317000000|2020-12-30 08:30:00|||||||||2487
1609317010000|2020-12-30 08:30:10|114.5|114.35|114.5|114.35|114.5|114.4|114.4|114.35|21945
1609317020000|2020-12-30 08:30:20|||||||||1400
1609317030000|2020-12-30 08:30:30||114.4||114.4||114.4||114.4|31
1609317040000|2020-12-30 08:30:40|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.4|11389
1609317050000|2020-12-30 08:30:50|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|2452
1609317060000|2020-12-30 08:31:00|114.6|114.6|114.6|114.4|114.6|114.6|114.6|114.4|5366
1609317070000|2020-12-30 08:31:10|114.65|114.45|114.8|114.6|114.8|114.6|114.65|114.45|15355
1609317080000|2020-12-30 08:31:20|114.75|114.5|114.65|114.4|114.75|114.5|114.65|114.4|8190
1609317100000|2020-12-30 08:31:40|||||||||823
1609317110000|2020-12-30 08:31:50|||||||||5196
1609317130000|2020-12-30 08:32:10|114.7|114.45|114.7|114.5|114.7|114.5|114.7|114.45|16705
1609317140000|2020-12-30 08:32:20|114.75|114.55|114.75|114.6|114.8|114.6|114.75|114.55|3
1609317150000|2020-12-30 08:32:30|||||||||57
1609317160000|2020-12-30 08:32:40|||||||||870
1609317170000|2020-12-30 08:32:50|114.8|114.75|114.75|114.6|114.85|114.75|114.75|114.6|608
1609317180000|2020-12-30 08:33:00||114.65||114.65||114.65||114.65|1049
1609317190000|2020-12-30 08:33:10|114.7|114.7|114.65|114.5|114.7|114.7|114.65|114.5|12192
1609317200000|2020-12-30 08:33:20|114.75|114.55|114.75|114.6|114.75|114.6|114.7|114.55|3497
1609317210000|2020-12-30 08:33:30|||||||||800
1609317220000|2020-12-30 08:33:40|||||||||133
1609317240000|2020-12-30 08:34:00|114.7||114.7||114.7||114.7||5249
1609317250000|2020-12-30 08:34:10|114.75|114.65|114.75|114.65|114.75|114.65|114.75|114.65|2000
1609317260000|2020-12-30 08:34:20|114.8|114.7|114.8|114.65|114.8|114.7|114.8|114.65|21347
1609317270000|2020-12-30 08:34:30|114.85||114.85||114.85||114.85||1875
1609317280000|2020-12-30 08:34:40|114.8||114.8||114.8||114.8||22007
1609317290000|2020-12-30 08:34:50|114.85|114.7|115|114.85|115|114.85|114.85|114.7|62751
1609317300000|2020-12-30 08:35:00|114.9|114.9|114.95|114.85|115|114.9|114.9|114.8|19059
1609317310000|2020-12-30 08:35:10|114.9|114.8|114.9|114.75|114.95|114.8|114.9|114.75|10019
1609317320000|2020-12-30 08:35:20|114.95||114.95||114.95||114.9||4709
1609317330000|2020-12-30 08:35:30|115|114.8|115|114.85|115|114.85|114.95|114.8|4009
1609317340000|2020-12-30 08:35:40|114.95|114.8|114.95|114.75|114.95|114.85|114.8|114.75|8470
1609317350000|2020-12-30 08:35:50|115||115||115||115||2618
1609317360000|2020-12-30 08:36:00|||||||||4000
1609317370000|2020-12-30 08:36:10|||||||||1288
1609317380000|2020-12-30 08:36:20|114.95||114.95||114.95||114.95||4658
1609317390000|2020-12-30 08:36:30|||||||||3000
1609317400000|2020-12-30 08:36:40|114.9|114.7|114.75|114.6|114.9|114.7|114.7|114.6|15713
1609317410000|2020-12-30 08:36:50|||||||||422
1609317420000|2020-12-30 08:37:00|114.8|114.65|114.85|114.7|114.85|114.7|114.8|114.65|100
1609317430000|2020-12-30 08:37:10|||||||||2602
1609317440000|2020-12-30 08:37:20|||||||||3463
1609317450000|2020-12-30 08:37:30||114.65||114.65||114.65||114.65|1323
1609317460000|2020-12-30 08:37:40|||||||||2592
1609317470000|2020-12-30 08:37:50||114.7||114.65||114.7||114.65|36574
1609317480000|2020-12-30 08:38:00||114.7||114.75||114.75||114.7|2
1609317490000|2020-12-30 08:38:10||114.7||114.7||114.7||114.7|1519
1609317500000|2020-12-30 08:38:20|||||||||1728
1609317510000|2020-12-30 08:38:30|114.8|114.65|114.65|114.5|114.8|114.65|114.65|114.5|5462
1609317520000|2020-12-30 08:38:40|114.6|114.45|114.65|114.4|114.65|114.45|114.55|114.4|2241
1609317530000|2020-12-30 08:38:50||114.45||114.5||114.5||114.45|109
1609317540000|2020-12-30 08:39:00|||||||||3690
1609317550000|2020-12-30 08:39:10|114.6|114.45|114.7|114.5|114.7|114.5|114.6|114.45|5017
1609317560000|2020-12-30 08:39:20|||||||||725
1609317580000|2020-12-30 08:39:40|114.65||114.65||114.65||114.65||675
1609317590000|2020-12-30 08:39:50|||||||||2573
1609317600000|2020-12-30 08:40:00|114.7|114.55|114.75|114.6|114.75|114.6|114.7|114.55|9860
1609317610000|2020-12-30 08:40:10|114.8|114.65|114.8|114.65|114.8|114.65|114.8|114.6|1346
1609317620000|2020-12-30 08:40:20|||||||||3000
1609317630000|2020-12-30 08:40:30|114.85|114.7|114.85|114.7|114.85|114.7|114.8|114.65|7810
1609317640000|2020-12-30 08:40:40|||||||||6649
1609317650000|2020-12-30 08:40:50|||||||||18124
1609317700000|2020-12-30 08:41:40|||||||||315
1609317710000|2020-12-30 08:41:50|||||||||10388
1609317720000|2020-12-30 08:42:00|114.8|114.65|114.8|114.65|114.8|114.7|114.75|114.65|8165
1609317730000|2020-12-30 08:42:10|114.85|114.7|114.8|114.7|114.85|114.7|114.8|114.65|9062
1609317750000|2020-12-30 08:42:30|114.85||114.85||114.85||114.85||5411
1609317770000|2020-12-30 08:42:50|||||||||5336
1609317780000|2020-12-30 08:43:00|114.8||114.8||114.8||114.8||37
1609317790000|2020-12-30 08:43:10|114.85||114.85||114.85||114.85||45
1609317800000|2020-12-30 08:43:20|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.7|2000
1609317810000|2020-12-30 08:43:30|114.85||114.8||114.85||114.8||0
1609317820000|2020-12-30 08:43:40|114.75|114.65|114.7|114.5|114.8|114.65|114.65|114.5|13462
1609317830000|2020-12-30 08:43:50|||||||||4409
1609317850000|2020-12-30 08:44:10|||||||||9500
1609317860000|2020-12-30 08:44:20|||||||||87
1609317880000|2020-12-30 08:44:40|||||||||12577
1609317900000|2020-12-30 08:45:00||114.45||114.5||114.5||114.45|221
1609317920000|2020-12-30 08:45:20|||||||||34481
1609317930000|2020-12-30 08:45:30|||||||||2000
1609317940000|2020-12-30 08:45:40|||||||||670
1609317950000|2020-12-30 08:45:50||114.55||114.55||114.55||114.55|90
1609317970000|2020-12-30 08:46:10|114.5|114.5|114.6|114.45|114.65|114.5|114.5|114.45|25410
1609317980000|2020-12-30 08:46:20|114.55|114.5|114.5|114.4|114.55|114.5|114.5|114.4|1836
1609317990000|2020-12-30 08:46:30|114.55||114.55||114.55||114.55||0
1609318000000|2020-12-30 08:46:40|114.5|114.35|114.4|114.3|114.5|114.35|114.4|114.3|14405
1609318010000|2020-12-30 08:46:50|114.45||114.45||114.45||114.45||832
1609318020000|2020-12-30 08:47:00|114.4||114.4||114.4||114.4||2214
1609318030000|2020-12-30 08:47:10|114.35|114.25|114.3|114.15|114.35|114.25|114.25|114.1|12370
1609318040000|2020-12-30 08:47:20|114.35|114.2|114.4|114.25|114.4|114.3|114.3|114.2|12782
1609318050000|2020-12-30 08:47:30||114.2||114.2||114.2||114.2|19365
1609318060000|2020-12-30 08:47:40|114.35||114.3||114.35||114.3||1262
1609318080000|2020-12-30 08:48:00|||||||||6301
1609318120000|2020-12-30 08:48:40|114.35|114.25|114.4|114.25|114.4|114.3|114.35|114.25|8571
1609318130000|2020-12-30 08:48:50||114.3||114.25||114.3||114.25|10
1609318150000|2020-12-30 08:49:10|114.35|114.2|114.3|114.15|114.35|114.2|114.25|114.15|3911
1609318160000|2020-12-30 08:49:20|114.25|114.1|114.25|114.1|114.25|114.1|114.2|114.05|22546
1609318200000|2020-12-30 08:50:00|||||||||1758
1609318210000|2020-12-30 08:50:10|||||||||100
1609318220000|2020-12-30 08:50:20|114.3|114.15|114.25|114.1|114.3|114.2|114.25|114.1|25448
1609318230000|2020-12-30 08:50:30|||||||||215
1609318250000|2020-12-30 08:50:50|||||||||2290
1609318310000|2020-12-30 08:51:50|||||||||76
1609318330000|2020-12-30 08:52:10|||||||||4136
1609318340000|2020-12-30 08:52:20|114.2|114.05|114|113.85|114.2|114.05|113.95|113.8|86762
1609318350000|2020-12-30 08:52:30|114.05|113.9|114|113.95|114.05|113.95|114|113.9|5735
1609318360000|2020-12-30 08:52:40|114.05||114.05||114.05||114.05||0
1609318370000|2020-12-30 08:52:50|114|113.9|113.95|113.8|114|113.95|113.95|113.8|2977
1609318380000|2020-12-30 08:53:00|113.9|113.75|113.85|113.7|113.9|113.8|113.75|113.65|24375
1609318390000|2020-12-30 08:53:10|113.9|113.75|113.9|113.8|113.9|113.8|113.85|113.75|12649
1609318400000|2020-12-30 08:53:20|113.85|113.7|113.75|113.65|113.85|113.7|113.75|113.65|2900
1609318410000|2020-12-30 08:53:30|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|10842
1609318420000|2020-12-30 08:53:40||113.6||113.6||113.6||113.6|7515
1609318430000|2020-12-30 08:53:50|113.8|113.65|113.8|113.6|113.8|113.7|113.8|113.55|1351
1609318440000|2020-12-30 08:54:00|113.85|113.65|113.9|113.7|113.9|113.7|113.85|113.65|5185
1609318450000|2020-12-30 08:54:10||113.75||113.75||113.8||113.7|2426
1609318460000|2020-12-30 08:54:20||113.8||113.8||113.8||113.8|71
1609318490000|2020-12-30 08:54:50|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|3893
1609318500000|2020-12-30 08:55:00|113.85|113.7|113.95|113.85|113.95|113.85|113.75|113.65|14549
1609318510000|2020-12-30 08:55:10|114|113.9|114.05|113.95|114.15|114|114|113.85|2593
1609318520000|2020-12-30 08:55:20|114|113.9|114|113.8|114|113.9|114|113.8|5900
1609318530000|2020-12-30 08:55:30||113.85||113.85||113.85||113.85|615
1609318540000|2020-12-30 08:55:40|114.05|113.9|114.05|113.9|114.05|113.9|114.05|113.9|4
1609318550000|2020-12-30 08:55:50|114|113.85|114.05|113.9|114.05|113.9|114|113.85|5465
1609318560000|2020-12-30 08:56:00|114|113.85|114|113.85|114|113.9|114|113.85|1862
1609318580000|2020-12-30 08:56:20||113.9||113.85||113.9||113.85|1787
1609318590000|2020-12-30 08:56:30|114.05|113.9|114.15|114|114.15|114|114.05|113.9|9609
1609318620000|2020-12-30 08:57:00|114.2|114.05|114.2|114.05|114.2|114.05|114.1|114|8468
1609318640000|2020-12-30 08:57:20|114.25|114.15|114.45|114.25|114.45|114.3|114.25|114.1|17294
1609318650000|2020-12-30 08:57:30|||||||||6000
1609318660000|2020-12-30 08:57:40|114.4||114.4||114.4||114.4||8967
1609318670000|2020-12-30 08:57:50|114.45|114.3|114.4|114.25|114.45|114.3|114.4|114.25|10100
1609318690000|2020-12-30 08:58:10|114.45|114.3|114.45|114.3|114.5|114.3|114.45|114.3|30
1609318700000|2020-12-30 08:58:20||114.25||114.3||114.3||114.25|0
1609318710000|2020-12-30 08:58:30|114.4|114.25|114.35|114.25|114.4|114.3|114.35|114.25|3310
1609318720000|2020-12-30 08:58:40|114.4|114.3|114.45|114.25|114.45|114.3|114.4|114.25|0
1609318750000|2020-12-30 08:59:10|114.4||114.4||114.4||114.35||858
1609318760000|2020-12-30 08:59:20|114.35|114.2|114.25|114.15|114.35|114.2|114.25|114.1|4371
1609318780000|2020-12-30 08:59:40|114.3||114.3||114.3||114.3||15
1609318790000|2020-12-30 08:59:50|114.25||114.25||114.25||114.25||2000
1609318810000|2020-12-30 09:00:10|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|4193
1609318830000|2020-12-30 09:00:30||114.1||114.1||114.1||114.1|2622
1609318840000|2020-12-30 09:00:40|114.2||114.2||114.2||114.2||66
1609318850000|2020-12-30 09:00:50|114.15|114.05|114.15|114|114.15|114.05|114.15|114|3217
1609318860000|2020-12-30 09:01:00|||||||||2200
1609318870000|2020-12-30 09:01:10|||||||||34856
1609318880000|2020-12-30 09:01:20|114.2|114.05|114.2|114.15|114.25|114.2|114.2|114.05|28846
1609318890000|2020-12-30 09:01:30|114.15|114.05|114.1|114.05|114.2|114.15|114.1|114|8734
1609318900000|2020-12-30 09:01:40|114.05|114|114|113.9|114.05|114|113.95|113.9|14039
1609318910000|2020-12-30 09:01:50|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|4277
1609318920000|2020-12-30 09:02:00|114||114||114||114||1053
1609318960000|2020-12-30 09:02:40|||||||||428
1609318980000|2020-12-30 09:03:00|114.05|113.95|114|113.9|114.05|113.95|114|113.9|18104
1609318990000|2020-12-30 09:03:10|||||||||101
1609319010000|2020-12-30 09:03:30|113.95|113.85|114|113.85|114|113.85|113.9|113.8|9008
1609319020000|2020-12-30 09:03:40|114.05|113.9|114|113.9|114.05|113.95|114|113.9|3355
1609319030000|2020-12-30 09:03:50|||||||||2194
1609319040000|2020-12-30 09:04:00|||||||||150
1609319050000|2020-12-30 09:04:10|114.05|113.95|114.1|114|114.15|114.1|114.05|113.95|22771
1609319060000|2020-12-30 09:04:20||114.05||114.05||114.05||114|531
1609319070000|2020-12-30 09:04:30|114.05|114|114.1|114|114.1|114.05|114.05|114|5556
1609319080000|2020-12-30 09:04:40|||||||||4349
1609319090000|2020-12-30 09:04:50|114.15|114.1|114.2|114.1|114.2|114.15|114.15|114.1|5797
1609319100000|2020-12-30 09:05:00|114.25|114.15|114.3|114.15|114.3|114.15|114.25|114.15|7270
1609319110000|2020-12-30 09:05:10|114.25|114.2|114.3|114.15|114.3|114.2|114.25|114.15|2138
1609319130000|2020-12-30 09:05:30||114.2||114.2||114.2||114.15|1438
1609319140000|2020-12-30 09:05:40|114.25|114.15|114.3|114.15|114.3|114.15|114.2|114.1|10508
1609319150000|2020-12-30 09:05:50|||||||||4932
1609319200000|2020-12-30 09:06:40||114.2||114.2||114.2||114.2|14084
1609319210000|2020-12-30 09:06:50|114.25|114.15|114.25|114.1|114.25|114.15|114.2|114.1|3442
1609319220000|2020-12-30 09:07:00||114.15||114.1||114.15||114.1|667
1609319230000|2020-12-30 09:07:10|114.3|114.15|114.3|114.2|114.3|114.25|114.3|114.15|8794
1609319250000|2020-12-30 09:07:30|114.35|114.25|114.35|114.15|114.4|114.3|114.35|114.15|13082
1609319320000|2020-12-30 09:08:40|114.3|114.2|114.25|114.15|114.3|114.2|114.25|114.15|2406
1609319330000|2020-12-30 09:08:50|||||||||6764
1609319340000|2020-12-30 09:09:00|114.3||114.3||114.3||114.3||1428
1609319360000|2020-12-30 09:09:20|114.25|114.1|114.15|114.05|114.25|114.1|114.1|114.05|28239
1609319370000|2020-12-30 09:09:30|||||||||482
1609319380000|2020-12-30 09:09:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|9451
1609319420000|2020-12-30 09:10:20|||||||||4345
1609319430000|2020-12-30 09:10:30|114.25||114.25||114.25||114.25||3161
1609319440000|2020-12-30 09:10:40|114.2|114.15|114.25|114.15|114.25|114.2|114.2|114.15|9636
1609319450000|2020-12-30 09:10:50|||||||||3474
1609319470000|2020-12-30 09:11:10|||||||||865
1609319480000|2020-12-30 09:11:20|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.05|3567
1609319490000|2020-12-30 09:11:30||114.05||114.05||114.05||114.05|868
1609319500000|2020-12-30 09:11:40|114.25|114.1|114.3|114.2|114.3|114.25|114.25|114.1|9255
1609319530000|2020-12-30 09:12:10|114.35|114.25|114.35|114.25|114.35|114.25|114.3|114.25|23576
1609319550000|2020-12-30 09:12:30|114.4|114.35|114.5|114.35|114.5|114.4|114.4|114.35|10891
1609319560000|2020-12-30 09:12:40|114.45|114.3|114.45|114.35|114.5|114.45|114.4|114.25|14000
1609319570000|2020-12-30 09:12:50|114.5|114.3|114.5|114.35|114.5|114.35|114.5|114.3|0
1609319580000|2020-12-30 09:13:00|||||||||1728
1609319600000|2020-12-30 09:13:20|114.45|114.3|114.3|114.2|114.45|114.3|114.3|114.2|5931
1609319630000|2020-12-30 09:13:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|200
1609319640000|2020-12-30 09:14:00|||||||||2500
1609319650000|2020-12-30 09:14:10|114.4|114.35|114.4|114.25|114.4|114.35|114.4|114.25|8135
1609319680000|2020-12-30 09:14:40|114.45|114.3|114.5|114.35|114.5|114.35|114.45|114.3|4881
1609319700000|2020-12-30 09:15:00|114.45|114.3|114.45|114.3|114.5|114.35|114.45|114.3|0
1609319710000|2020-12-30 09:15:10|114.4||114.4||114.4||114.4||1400
1609319720000|2020-12-30 09:15:20|||||||||10421
1609319740000|2020-12-30 09:15:40|||||||||100
1609319750000|2020-12-30 09:15:50|||||||||3603
1609319760000|2020-12-30 09:16:00|114.45|114.35|114.45|114.3|114.45|114.35|114.45|114.3|6332
1609319770000|2020-12-30 09:16:10|||||||||96
1609319780000|2020-12-30 09:16:20|||||||||7690
1609319790000|2020-12-30 09:16:30|||||||||5261
1609319800000|2020-12-30 09:16:40|||||||||424
1609319810000|2020-12-30 09:16:50|||||||||1224
1609319830000|2020-12-30 09:17:10|114.5|114.35|114.45|114.3|114.5|114.35|114.4|114.3|6573
1609319840000|2020-12-30 09:17:20|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.35|17391
1609319850000|2020-12-30 09:17:30|114.5||114.5||114.5||114.5||4510
1609319860000|2020-12-30 09:17:40|114.55|114.4|114.55|114.45|114.55|114.45|114.55|114.4|10985
1609319870000|2020-12-30 09:17:50|114.6|114.5|114.65|114.5|114.7|114.55|114.6|114.45|15861
1609319880000|2020-12-30 09:18:00||114.55||114.45||114.55||114.45|8150
1609319900000|2020-12-30 09:18:20|114.6||114.55||114.6||114.55||738
1609319910000|2020-12-30 09:18:30|114.5|114.4|114.55|114.45|114.6|114.45|114.5|114.4|2453
1609319920000|2020-12-30 09:18:40||114.5||114.45||114.5||114.45|9262
1609319940000|2020-12-30 09:19:00|114.6||114.55||114.6||114.55||429
1609319950000|2020-12-30 09:19:10|||||||||1094
1609319960000|2020-12-30 09:19:20|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|1733
1609319970000|2020-12-30 09:19:30|114.45|114.35|114.45|114.3|114.45|114.35|114.4|114.3|10083
1609319990000|2020-12-30 09:19:50||114.35||114.3||114.35||114.3|1018
1609320000000|2020-12-30 09:20:00|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.3|0
1609320010000|2020-12-30 09:20:10|114.5||114.5||114.5||114.5||0
1609320030000|2020-12-30 09:20:30|114.55|114.4|114.5|114.4|114.55|114.4|114.45|114.35|2861
1609320040000|2020-12-30 09:20:40|114.55||114.55||114.55||114.55||210
1609320060000|2020-12-30 09:21:00|||||||||2166
1609320070000|2020-12-30 09:21:10|||||||||58
1609320100000|2020-12-30 09:21:40||114.45||114.45||114.45||114.45|2285
1609320110000|2020-12-30 09:21:50|114.5|114.4|114.45|114.3|114.5|114.4|114.35|114.3|3819
1609320120000|2020-12-30 09:22:00|||||||||875
1609320150000|2020-12-30 09:22:30|||||||||898
1609320190000|2020-12-30 09:23:10|||||||||1725
1609320200000|2020-12-30 09:23:20||114.35||114.3||114.35||114.3|2356
1609320210000|2020-12-30 09:23:30|||||||||19618
1609320220000|2020-12-30 09:23:40|||||||||30
1609320240000|2020-12-30 09:24:00|114.5|114.35|114.45|114.35|114.5|114.35|114.45|114.35|6092
1609320250000|2020-12-30 09:24:10|||||||||585
1609320260000|2020-12-30 09:24:20|||||||||1304
1609320280000|2020-12-30 09:24:40|114.5||114.5||114.5||114.5||3536
1609320290000|2020-12-30 09:24:50|114.55|114.4|114.55|114.4|114.55|114.4|114.55|114.4|5804
1609320300000|2020-12-30 09:25:00|||||||||422
1609320310000|2020-12-30 09:25:10|114.6|114.45|114.65|114.5|114.65|114.5|114.6|114.45|21026
1609320320000|2020-12-30 09:25:20|||||||||857
1609320330000|2020-12-30 09:25:30|114.7|114.55|114.7|114.6|114.7|114.6|114.7|114.55|2311
1609320340000|2020-12-30 09:25:40|114.75|114.65|114.8|114.7|114.8|114.7|114.75|114.65|2376
1609320360000|2020-12-30 09:26:00|||||||||516
1609320370000|2020-12-30 09:26:10|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|2602
1609320400000|2020-12-30 09:26:40|114.65|114.6|114.7|114.65|114.7|114.65|114.65|114.6|8705
1609320410000|2020-12-30 09:26:50||114.6||114.6||114.6||114.6|1367
1609320440000|2020-12-30 09:27:20|114.65|114.55|114.6|114.5|114.65|114.55|114.6|114.5|11708
1609320450000|2020-12-30 09:27:30|||||||||3033
1609320460000|2020-12-30 09:27:40|||||||||4500
1609320470000|2020-12-30 09:27:50|114.65|114.55|114.85|114.7|114.85|114.75|114.65|114.55|21018
1609320480000|2020-12-30 09:28:00|114.8||114.85||114.85||114.8||2145
1609320510000|2020-12-30 09:28:30|114.9|114.75|114.9|114.8|114.9|114.8|114.85|114.75|7732
1609320520000|2020-12-30 09:28:40|||||||||26486
1609320530000|2020-12-30 09:28:50|114.85|114.85|114.85|114.7|114.85|114.85|114.85|114.7|25181
1609320540000|2020-12-30 09:29:00|114.8||114.8||114.8||114.8||2215
1609320550000|2020-12-30 09:29:10|114.85|114.75|114.85|114.7|114.85|114.75|114.85|114.7|4380
1609320560000|2020-12-30 09:29:20||114.75||114.75||114.75||114.75|4677
1609320580000|2020-12-30 09:29:40|114.9|114.7|114.9|114.75|114.9|114.75|114.9|114.7|0
1609320590000|2020-12-30 09:29:50|||||||||3100
1609320600000|2020-12-30 09:30:00|||||||||2630
1609320630000|2020-12-30 09:30:30|||||||||293
1609320640000|2020-12-30 09:30:40|||||||||6048
1609320650000|2020-12-30 09:30:50|114.85||114.85||114.85||114.85||9002
1609320660000|2020-12-30 09:31:00|114.8|114.7|114.75|114.6|114.8|114.7|114.65|114.5|4072
1609320710000|2020-12-30 09:31:50|114.7|114.55|114.65|114.5|114.7|114.55|114.6|114.45|8133
1609320720000|2020-12-30 09:32:00||114.45||114.45||114.45||114.45|9101
1609320730000|2020-12-30 09:32:10||114.5||114.45||114.5||114.45|80
1609320740000|2020-12-30 09:32:20|||||||||1725
1609320750000|2020-12-30 09:32:30|114.7|114.5|114.7|114.6|114.7|114.6|114.7|114.5|11780
1609320760000|2020-12-30 09:32:40|114.75||114.75||114.75||114.75||16309
1609320770000|2020-12-30 09:32:50|114.8|114.75|114.85|114.7|114.85|114.75|114.75|114.65|6200
1609320780000|2020-12-30 09:33:00|||||||||425
1609320790000|2020-12-30 09:33:10|||||||||1116
1609320810000|2020-12-30 09:33:30|114.9|114.75|114.85|114.7|114.9|114.8|114.85|114.7|5892
1609320840000|2020-12-30 09:34:00|114.8|114.65|114.7|114.65|114.8|114.65|114.7|114.65|6288
1609320850000|2020-12-30 09:34:10|114.75|114.6|114.75|114.6|114.75|114.6|114.75|114.55|4644
1609320870000|2020-12-30 09:34:30|114.8||114.8||114.8||114.8||413
1609320880000|2020-12-30 09:34:40|114.75||114.75||114.75||114.75||0
1609320900000|2020-12-30 09:35:00|114.7||114.7||114.7||114.7||1743
1609320910000|2020-12-30 09:35:10|114.75||114.7||114.75||114.7||0
1609320920000|2020-12-30 09:35:20|||||||||100
1609320930000|2020-12-30 09:35:30|||||||||1296
1609320940000|2020-12-30 09:35:40|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|321
1609320960000|2020-12-30 09:36:00|114.6|114.5|114.55|114.4|114.6|114.5|114.55|114.4|5376
1609320980000|2020-12-30 09:36:20|114.6|114.45|114.6|114.5|114.6|114.5|114.6|114.45|606
1609320990000|2020-12-30 09:36:30|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|13524
1609321000000|2020-12-30 09:36:40|||||||||250
1609321010000|2020-12-30 09:36:50|114.6|114.55|114.55|114.45|114.6|114.55|114.55|114.45|23049
1609321030000|2020-12-30 09:37:10|||||||||52
1609321040000|2020-12-30 09:37:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|2663
1609321050000|2020-12-30 09:37:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|635
1609321070000|2020-12-30 09:37:50|114.5|114.4|114.55|114.4|114.55|114.45|114.5|114.4|6505
1609321080000|2020-12-30 09:38:00|||||||||3116
1609321100000|2020-12-30 09:38:20|||||||||10978
1609321110000|2020-12-30 09:38:30|114.5||114.5||114.5||114.5||2
1609321130000|2020-12-30 09:38:50|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|10922
1609321140000|2020-12-30 09:39:00|||||||||1669
1609321150000|2020-12-30 09:39:10|||||||||857
1609321160000|2020-12-30 09:39:20|||||||||439
1609321170000|2020-12-30 09:39:30|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|2874
1609321180000|2020-12-30 09:39:40|||||||||7797
1609321190000|2020-12-30 09:39:50|114.75|114.75|114.8|114.65|114.8|114.75|114.75|114.6|6326
1609321230000|2020-12-30 09:40:30|||||||||4163
1609321240000|2020-12-30 09:40:40|114.85|114.8|114.7|114.6|114.85|114.8|114.7|114.55|40828
1609321270000|2020-12-30 09:41:10|114.75|114.65|114.8|114.65|114.8|114.7|114.75|114.65|5500
1609321290000|2020-12-30 09:41:30|114.75|114.6|114.7|114.6|114.75|114.6|114.7|114.6|2281
1609321300000|2020-12-30 09:41:40|||||||||106
1609321320000|2020-12-30 09:42:00|||||||||4244
1609321350000|2020-12-30 09:42:30|114.75|114.65|114.75|114.6|114.85|114.7|114.75|114.6|13755
1609321360000|2020-12-30 09:42:40|114.8||114.8||114.8||114.8||7491
1609321370000|2020-12-30 09:42:50|114.85|114.8|114.8|114.7|114.85|114.8|114.8|114.65|9000
1609321410000|2020-12-30 09:43:30|114.75|114.65|114.7|114.6|114.75|114.65|114.7|114.55|5617
1609321420000|2020-12-30 09:43:40|114.75||114.75||114.75||114.75||427
1609321430000|2020-12-30 09:43:50|114.8|114.65|114.8|114.65|114.8|114.7|114.8|114.65|891
1609321450000|2020-12-30 09:44:10|||||||||211
1609321460000|2020-12-30 09:44:20|||||||||208
1609321470000|2020-12-30 09:44:30|||||||||2157
1609321510000|2020-12-30 09:45:10|114.75|114.6|114.7|114.55|114.75|114.6|114.7|114.55|13514
1609321520000|2020-12-30 09:45:20||114.6||114.6||114.6||114.6|368
1609321530000|2020-12-30 09:45:30|||||||||90554
1609321540000|2020-12-30 09:45:40|||||||||9718
1609321550000|2020-12-30 09:45:50|114.5|114.55|114.55|114.4|114.65|114.55|114.5|114.4|24996
1609321560000|2020-12-30 09:46:00|||||||||1000
1609321570000|2020-12-30 09:46:10|||||||||423
1609321580000|2020-12-30 09:46:20|||||||||9000
1609321590000|2020-12-30 09:46:30|114.4|114.35|114.4|114.35|114.5|114.35|114.4|114.35|13990
1609321600000|2020-12-30 09:46:40|||||||||600
1609321620000|2020-12-30 09:47:00|114.45|114.4|114.6|114.5|114.6|114.5|114.4|114.35|20301
1609321640000|2020-12-30 09:47:20|114.65|114.55|114.65|114.55|114.7|114.55|114.65|114.5|10283
1609321660000|2020-12-30 09:47:40|114.7||114.7||114.7||114.7||1906
1609321670000|2020-12-30 09:47:50|||||||||1383
1609321690000|2020-12-30 09:48:10|||||||||263
1609321700000|2020-12-30 09:48:20|||||||||81
1609321710000|2020-12-30 09:48:30|114.75|114.6|114.8|114.65|114.8|114.65|114.75|114.6|5408
1609321720000|2020-12-30 09:48:40|114.75|114.6|114.7|114.55|114.75|114.6|114.7|114.55|970
1609321770000|2020-12-30 09:49:30|||||||||129
1609321780000|2020-12-30 09:49:40|114.75|114.6|114.75|114.6|114.75|114.65|114.75|114.6|4652
1609321790000|2020-12-30 09:49:50|||||||||87067
1609321800000|2020-12-30 09:50:00||114.65||114.65||114.65||114.65|2
1609321810000|2020-12-30 09:50:10|||||||||1000
1609321820000|2020-12-30 09:50:20||114.6||114.6||114.6||114.6|523
1609321830000|2020-12-30 09:50:30|114.7|114.55|114.7|114.55|114.7|114.55|114.7|114.55|1484
1609321840000|2020-12-30 09:50:40|||||||||58906
1609321860000|2020-12-30 09:51:00|114.65|114.5|114.55|114.4|114.65|114.5|114.55|114.4|11276
1609321880000|2020-12-30 09:51:20||114.35||114.4||114.4||114.35|100
1609321890000|2020-12-30 09:51:30|||||||||51
1609321900000|2020-12-30 09:51:40|||||||||5000
1609321910000|2020-12-30 09:51:50|||||||||3172
1609321930000|2020-12-30 09:52:10|||||||||35364
1609321940000|2020-12-30 09:52:20||114.45||114.4||114.45||114.4|842
1609321970000|2020-12-30 09:52:50|114.5|114.35|114.55|114.4|114.55|114.4|114.45|114.35|24938
1609321980000|2020-12-30 09:53:00|||||||||2000
1609322010000|2020-12-30 09:53:30|||||||||1000
1609322030000|2020-12-30 09:53:50|||||||||884
1609322060000|2020-12-30 09:54:20|||||||||7500
1609322070000|2020-12-30 09:54:30|||||||||399
1609322100000|2020-12-30 09:55:00|114.5|114.35|114.3|114.25|114.5|114.35|114.3|114.25|4551
1609322110000|2020-12-30 09:55:10|114.35||114.35||114.4||114.35||3419
1609322120000|2020-12-30 09:55:20|||||||||3230
1609322160000|2020-12-30 09:56:00|114.4|114.2|114.35|114.2|114.4|114.2|114.25|114.2|8305
1609322170000|2020-12-30 09:56:10|||||||||120
1609322180000|2020-12-30 09:56:20|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.25|2000
1609322190000|2020-12-30 09:56:30|114.35||114.4||114.4||114.35||0
1609322200000|2020-12-30 09:56:40|114.35||114.35||114.4||114.35||0
1609322210000|2020-12-30 09:56:50|||||||||1000
1609322230000|2020-12-30 09:57:10|||||||||428
1609322250000|2020-12-30 09:57:30|||||||||10
1609322270000|2020-12-30 09:57:50|||||||||876
1609322280000|2020-12-30 09:58:00|114.4|114.3|114.35|114.25|114.4|114.3|114.3|114.25|25835
1609322290000|2020-12-30 09:58:10|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|1252
1609322300000|2020-12-30 09:58:20|114.45|114.4|114.45|114.35|114.45|114.4|114.4|114.35|6764
1609322340000|2020-12-30 09:59:00|||||||||10872
1609322360000|2020-12-30 09:59:20|114.5|114.4|114.55|114.4|114.55|114.45|114.5|114.35|26602
1609322390000|2020-12-30 09:59:50|114.6|114.45|114.6|114.5|114.6|114.5|114.6|114.45|16767
1609322400000|2020-12-30 10:00:00|114.55|114.45|114.45|114.35|114.55|114.45|114.45|114.35|6017
1609322430000|2020-12-30 10:00:30|||||||||885
1609322440000|2020-12-30 10:00:40|114.4|114.4|114.45|114.35|114.45|114.4|114.4|114.35|5308
1609322470000|2020-12-30 10:01:10|114.4||114.4||114.4||114.4||6082
1609322490000|2020-12-30 10:01:30|||||||||250
1609322500000|2020-12-30 10:01:40|114.45||114.45||114.45||114.45||39
1609322510000|2020-12-30 10:01:50|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|1656
1609322530000|2020-12-30 10:02:10||114.45||114.45||114.45||114.45|1011
1609322540000|2020-12-30 10:02:20||114.4||114.4||114.4||114.4|878
1609322550000|2020-12-30 10:02:30|||||||||412
1609322570000|2020-12-30 10:02:50|114.45|114.35|114.5|114.4|114.5|114.4|114.4|114.35|4092
1609322590000|2020-12-30 10:03:10|114.45|114.35|114.5|114.4|114.5|114.4|114.45|114.35|6550
1609322600000|2020-12-30 10:03:20|||||||||436
1609322610000|2020-12-30 10:03:30|114.55|114.45|114.45|114.35|114.6|114.45|114.45|114.35|20731
1609322620000|2020-12-30 10:03:40|||||||||4776
1609322630000|2020-12-30 10:03:50|||||||||3297
1609322690000|2020-12-30 10:04:50|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|17568
1609322710000|2020-12-30 10:05:10|||||||||1000
1609322720000|2020-12-30 10:05:20|114.55||114.55||114.55||114.55||100
1609322760000|2020-12-30 10:06:00|114.5|114.35|114.45|114.35|114.5|114.4|114.45|114.35|7433
1609322770000|2020-12-30 10:06:10|||||||||501
1609322780000|2020-12-30 10:06:20|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|2104
1609322790000|2020-12-30 10:06:30|114.5|114.4|114.5|114.4|114.55|114.45|114.5|114.4|3098
1609322800000|2020-12-30 10:06:40|||||||||3535
1609322820000|2020-12-30 10:07:00|114.45||114.45||114.5||114.45||2438
1609322850000|2020-12-30 10:07:30|114.5|114.45|114.5|114.4|114.55|114.45|114.5|114.4|14242
1609322870000|2020-12-30 10:07:50||114.45||114.4||114.45||114.4|3335
1609322880000|2020-12-30 10:08:00|||||||||180
1609322900000|2020-12-30 10:08:20|114.55|114.45|114.5|114.4|114.55|114.45|114.45|114.4|12567
1609322930000|2020-12-30 10:08:50|||||||||6942
1609322960000|2020-12-30 10:09:20|114.45|114.35|114.4|114.35|114.45|114.35|114.4|114.35|4960
1609322970000|2020-12-30 10:09:30|114.45||114.45||114.45||114.45||4647
1609322990000|2020-12-30 10:09:50|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|4998
1609323010000|2020-12-30 10:10:10|||||||||4367
1609323030000|2020-12-30 10:10:30|||||||||666
1609323050000|2020-12-30 10:10:50|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|618
1609323060000|2020-12-30 10:11:00|||||||||10000
1609323080000|2020-12-30 10:11:20|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.25|13723
1609323100000|2020-12-30 10:11:40|||||||||874
1609323110000|2020-12-30 10:11:50|||||||||10000
1609323120000|2020-12-30 10:12:00||114.25||114.25||114.25||114.25|730
1609323130000|2020-12-30 10:12:10|||||||||1749
1609323140000|2020-12-30 10:12:20|114.35|114.2|114.3|114.2|114.35|114.25|114.25|114.2|7742
1609323150000|2020-12-30 10:12:30|114.25|114.15|114.25|114.15|114.3|114.2|114.25|114.15|588
1609323160000|2020-12-30 10:12:40|114.2|114.1|114.25|114.1|114.25|114.1|114.2|114.1|2649
1609323170000|2020-12-30 10:12:50|114.2||114.15||114.2||114.15||690
1609323180000|2020-12-30 10:13:00|114.1|114.05|114.25|114.1|114.25|114.1|114.1|114.05|16944
1609323190000|2020-12-30 10:13:10|114.2|114.05|114.2|114.05|114.2|114.1|114.15|114.05|2877
1609323200000|2020-12-30 10:13:20|114.25|114.1|114.15|114.05|114.25|114.2|114.15|114.05|3298
1609323210000|2020-12-30 10:13:30|||||||||1735
1609323220000|2020-12-30 10:13:40|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|7111
1609323230000|2020-12-30 10:13:50|||||||||20000
1609323270000|2020-12-30 10:14:30|||||||||4796
1609323280000|2020-12-30 10:14:40|||||||||3000
1609323290000|2020-12-30 10:14:50|||||||||2100
1609323310000|2020-12-30 10:15:10|||||||||1966
1609323330000|2020-12-30 10:15:30|114.15|114.05|114.15|114.05|114.2|114.05|114.15|114.05|41
1609323340000|2020-12-30 10:15:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|8566
1609323360000|2020-12-30 10:16:00|114.25|114.15|114.25|114.1|114.25|114.15|114.25|114.1|5248
1609323380000|2020-12-30 10:16:20|114.2||114.2||114.25||114.2||2730
1609323390000|2020-12-30 10:16:30|114.25||114.25||114.25||114.25||2389
1609323400000|2020-12-30 10:16:40|||||||||865
1609323410000|2020-12-30 10:16:50|||||||||990
1609323420000|2020-12-30 10:17:00||114.15||114.15||114.15||114.15|400
1609323430000|2020-12-30 10:17:10|114.2||114.2||114.2||114.2||576
1609323440000|2020-12-30 10:17:20|114.25|114.2|114.25|114.2|114.25|114.2|114.25|114.2|1944
1609323450000|2020-12-30 10:17:30|114.3|114.15|114.3|114.2|114.35|114.25|114.3|114.15|8360
1609323460000|2020-12-30 10:17:40|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|0
1609323470000|2020-12-30 10:17:50|114.45|114.3|114.45|114.35|114.45|114.35|114.45|114.3|8360
1609323490000|2020-12-30 10:18:10|114.5|114.4|114.65|114.5|114.65|114.55|114.5|114.4|34467
1609323500000|2020-12-30 10:18:20|114.55|114.55|114.65|114.55|114.65|114.55|114.55|114.5|4632
1609323510000|2020-12-30 10:18:30|114.55|114.5|114.65|114.5|114.65|114.5|114.55|114.5|3744
1609323530000|2020-12-30 10:18:50|114.55|114.45|114.5|114.35|114.55|114.5|114.45|114.35|21601
1609323540000|2020-12-30 10:19:00||114.4||114.4||114.4||114.35|50
1609323550000|2020-12-30 10:19:10|||||||||5000
1609323560000|2020-12-30 10:19:20|114.55|114.45|114.55|114.45|114.6|114.5|114.5|114.45|10813
1609323570000|2020-12-30 10:19:30|114.6||114.55||114.6||114.55||0
1609323580000|2020-12-30 10:19:40|||||||||255
1609323600000|2020-12-30 10:20:00||114.4||114.4||114.4||114.4|52
1609323630000|2020-12-30 10:20:30|||||||||355
1609323640000|2020-12-30 10:20:40|||||||||1933
1609323660000|2020-12-30 10:21:00|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.3|53792
1609323670000|2020-12-30 10:21:10|114.45||114.45||114.45||114.45||0
1609323710000|2020-12-30 10:21:50|114.4||114.4||114.4||114.4||509
1609323720000|2020-12-30 10:22:00||114.35||114.35||114.35||114.35|442
1609323740000|2020-12-30 10:22:20||114.3||114.3||114.3||114.3|4003
1609323770000|2020-12-30 10:22:50|||||||||1290
1609323780000|2020-12-30 10:23:00|114.35||114.4||114.4||114.35||33196
1609323790000|2020-12-30 10:23:10|||||||||9824
1609323800000|2020-12-30 10:23:20|||||||||2166
1609323810000|2020-12-30 10:23:30|114.35|114.25|114.35|114.2|114.35|114.25|114.35|114.2|3809
1609323830000|2020-12-30 10:23:50|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|7183
1609323870000|2020-12-30 10:24:30|114.45|114.35|114.5|114.4|114.5|114.4|114.4|114.35|6150
1609323880000|2020-12-30 10:24:40|||||||||652
1609323890000|2020-12-30 10:24:50|114.55||114.55||114.55||114.55||1765
1609323960000|2020-12-30 10:26:00|114.5||114.5||114.5||114.5||678
1609324010000|2020-12-30 10:26:50|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|4257
1609324050000|2020-12-30 10:27:30|114.35|114.25|114.2|114.1|114.35|114.25|114.2|114.1|22471
1609324060000|2020-12-30 10:27:40|114.25|114.15|114.1|114.05|114.25|114.2|114.1|114.05|6104
1609324070000|2020-12-30 10:27:50|114.15|114.1|114.25|114.1|114.25|114.1|114.15|114.1|7809
1609324090000|2020-12-30 10:28:10|114.3|114.15|114.35|114.2|114.35|114.25|114.3|114.15|60864
1609324150000|2020-12-30 10:29:10|114.4|114.25|114.4|114.3|114.4|114.3|114.4|114.25|2947
1609324160000|2020-12-30 10:29:20|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|500
1609324200000|2020-12-30 10:30:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|37
1609324210000|2020-12-30 10:30:10|||||||||450
1609324220000|2020-12-30 10:30:20|||||||||3000
1609324240000|2020-12-30 10:30:40|||||||||686
1609324280000|2020-12-30 10:31:20|||||||||455
1609324290000|2020-12-30 10:31:30|114.25||114.3||114.3||114.25||5734
1609324300000|2020-12-30 10:31:40|114.25||114.3||114.3||114.25||0
1609324310000|2020-12-30 10:31:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.2|645
1609324320000|2020-12-30 10:32:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|804
1609324350000|2020-12-30 10:32:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|7500
1609324370000|2020-12-30 10:32:50||114.1||114.1||114.1||114.1|1
1609324380000|2020-12-30 10:33:00|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.1|125
1609324410000|2020-12-30 10:33:30|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|5541
1609324430000|2020-12-30 10:33:50|||||||||874
1609324440000|2020-12-30 10:34:00|114.4|114.3|114.35|114.25|114.4|114.3|114.35|114.25|565
1609324450000|2020-12-30 10:34:10|||||||||870
1609324470000|2020-12-30 10:34:30|114.3|114.2|114.4|114.25|114.45|114.25|114.3|114.15|31121
1609324480000|2020-12-30 10:34:40|114.45|114.3|114.4|114.3|114.45|114.35|114.4|114.25|9000
1609324490000|2020-12-30 10:34:50|114.45||114.45||114.45||114.45||0
1609324500000|2020-12-30 10:35:00||114.35||114.35||114.35||114.35|20
1609324510000|2020-12-30 10:35:10|114.4|114.3|114.4|114.25|114.4|114.3|114.4|114.25|216
1609324530000|2020-12-30 10:35:30|||||||||1200
1609324550000|2020-12-30 10:35:50|114.45|114.3|114.45|114.4|114.45|114.4|114.45|114.3|3465
1609324560000|2020-12-30 10:36:00|114.5|114.45|114.5|114.4|114.55|114.5|114.45|114.4|6717
1609324570000|2020-12-30 10:36:10|114.45||114.5||114.5||114.45||1870
1609324590000|2020-12-30 10:36:30|114.45|114.35|114.35|114.25|114.45|114.35|114.35|114.25|5142
1609324600000|2020-12-30 10:36:40|114.4||114.4||114.4||114.4||0
1609324610000|2020-12-30 10:36:50|||||||||1200
1609324620000|2020-12-30 10:37:00|114.35||114.35||114.35||114.35||17
1609324640000|2020-12-30 10:37:20|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|0
1609324650000|2020-12-30 10:37:30|114.35||114.35||114.35||114.35||2
1609324660000|2020-12-30 10:37:40|||||||||2000
1609324670000|2020-12-30 10:37:50||114.25||114.25||114.25||114.25|3083
1609324690000|2020-12-30 10:38:10|114.4|114.3|114.4|114.25|114.4|114.3|114.4|114.25|342
1609324710000|2020-12-30 10:38:30||114.3||114.3||114.3||114.3|162
1609324750000|2020-12-30 10:39:10|||||||||1251
1609324770000|2020-12-30 10:39:30|||||||||1942
1609324790000|2020-12-30 10:39:50|||||||||507
1609324800000|2020-12-30 10:40:00|114.35||114.35||114.35||114.35||5080
1609324810000|2020-12-30 10:40:10|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.3|0
1609324820000|2020-12-30 10:40:20|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|2722
1609324830000|2020-12-30 10:40:30|||||||||11626
1609324850000|2020-12-30 10:40:50|114.4|114.3|114.4|114.3|114.4|114.3|114.35|114.3|2681
1609324860000|2020-12-30 10:41:00||114.25||114.25||114.25||114.25|92
1609324870000|2020-12-30 10:41:10||114.3||114.3||114.3||114.3|0
1609324890000|2020-12-30 10:41:30|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|4926
1609324900000|2020-12-30 10:41:40|114.3|114.3|114.3|114.2|114.4|114.3|114.3|114.2|23520
1609324910000|2020-12-30 10:41:50|114.25||114.3||114.3||114.25||5
1609324920000|2020-12-30 10:42:00|114.25||114.3||114.3||114.25||7550
1609324930000|2020-12-30 10:42:10|||||||||1807
1609324950000|2020-12-30 10:42:30|||||||||2601
1609324960000|2020-12-30 10:42:40|||||||||2344
1609324970000|2020-12-30 10:42:50|114.35||114.35||114.35||114.35||96
1609324980000|2020-12-30 10:43:00|114.3||114.3||114.3||114.3||0
1609324990000|2020-12-30 10:43:10|114.25||114.3||114.3||114.25||559
1609325000000|2020-12-30 10:43:20|||||||||2556
1609325010000|2020-12-30 10:43:30|||||||||504
1609325030000|2020-12-30 10:43:50|||||||||2736
1609325040000|2020-12-30 10:44:00|114.25|114.15|114.05|113.9|114.3|114.2|114.05|113.9|25716
1609325050000|2020-12-30 10:44:10|114.1|113.95|114.1|113.95|114.1|113.95|114.1|113.95|6064
1609325060000|2020-12-30 10:44:20|114.05|113.9|114|113.9|114.05|113.9|114|113.9|2000
1609325070000|2020-12-30 10:44:30|114.05|113.95|114.05|113.9|114.05|113.95|114.05|113.9|5480
1609325080000|2020-12-30 10:44:40|113.95|113.85|113.8|113.7|113.95|113.85|113.8|113.7|20325
1609325090000|2020-12-30 10:44:50|113.85|113.75|113.9|113.75|113.95|113.8|113.85|113.75|8773
1609325100000|2020-12-30 10:45:00||113.8||113.8||113.8||113.75|5250
1609325110000|2020-12-30 10:45:10||113.75||113.8||113.8||113.75|8740
1609325120000|2020-12-30 10:45:20|113.95||113.95||113.95||113.95||36
1609325130000|2020-12-30 10:45:30|114|113.85|114|113.85|114|113.9|113.95|113.8|1250
1609325140000|2020-12-30 10:45:40|114.05|113.9|114.05|113.95|114.05|114|114.05|113.9|6591
1609325150000|2020-12-30 10:45:50|||||||||1754
1609325160000|2020-12-30 10:46:00|114||114.05||114.05||114||144
1609325170000|2020-12-30 10:46:10|114|113.9|114|113.9|114|113.9|114|113.9|5443
1609325180000|2020-12-30 10:46:20|114.05|113.85|114.05|113.9|114.05|113.95|114.05|113.85|9116
1609325200000|2020-12-30 10:46:40|114|114|114|113.9|114|114|114|113.9|2303
1609325210000|2020-12-30 10:46:50|||||||||2640
1609325220000|2020-12-30 10:47:00|||||||||2171
1609325230000|2020-12-30 10:47:10|||||||||431
1609325240000|2020-12-30 10:47:20|||||||||8816
1609325250000|2020-12-30 10:47:30|114.05||114||114.05||114||5487
1609325270000|2020-12-30 10:47:50|||||||||3700
1609325280000|2020-12-30 10:48:00|||||||||4317
1609325290000|2020-12-30 10:48:10|114.05|113.95|114|113.9|114.05|114|114|113.9|4797
1609325300000|2020-12-30 10:48:20|||||||||11116
1609325310000|2020-12-30 10:48:30|||||||||5000
1609325320000|2020-12-30 10:48:40|114.05||114.05||114.05||114.05||26
1609325330000|2020-12-30 10:48:50|||||||||4703
1609325340000|2020-12-30 10:49:00|||||||||2612
1609325360000|2020-12-30 10:49:20|114|113.85|114|113.9|114|113.9|113.95|113.85|2300
1609325370000|2020-12-30 10:49:30|113.95|113.85|114|113.85|114|113.9|113.95|113.85|2000
1609325380000|2020-12-30 10:49:40|||||||||2000
1609325400000|2020-12-30 10:50:00|113.95|113.8|114|113.9|114|113.9|113.85|113.8|1735
1609325410000|2020-12-30 10:50:10|||||||||3438
1609325450000|2020-12-30 10:50:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|4062
1609325460000|2020-12-30 10:51:00|114|113.9|114.05|113.95|114.05|113.95|114|113.9|2000
1609325470000|2020-12-30 10:51:10|||||||||6835
1609325480000|2020-12-30 10:51:20|114.1|114|114.15|114|114.15|114.05|114.1|114|6765
1609325490000|2020-12-30 10:51:30|||||||||379
1609325530000|2020-12-30 10:52:10|||||||||876
1609325540000|2020-12-30 10:52:20|||||||||4389
1609325550000|2020-12-30 10:52:30|114.1|114.05|114.05|113.9|114.1|114.05|114|113.9|5505
1609325560000|2020-12-30 10:52:40|114||114||114||114||100
1609325580000|2020-12-30 10:53:00|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2
1609325590000|2020-12-30 10:53:10|114|113.9|114|113.9|114|113.9|114|113.9|0
1609325600000|2020-12-30 10:53:20|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|41
1609325610000|2020-12-30 10:53:30|114|113.9|114|113.9|114|113.9|114|113.9|1060
1609325620000|2020-12-30 10:53:40|||||||||5000
1609325630000|2020-12-30 10:53:50|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2895
1609325640000|2020-12-30 10:54:00|114.1||114.05||114.1||114.05||2682
1609325650000|2020-12-30 10:54:10|114.1|113.9|114.05|113.95|114.1|113.95|114.05|113.9|0
1609325660000|2020-12-30 10:54:20|||||||||716
1609325680000|2020-12-30 10:54:40|114.1||114.1||114.1||114.1||192
1609325690000|2020-12-30 10:54:50|114.05||114.1||114.1||114.05||2610
1609325710000|2020-12-30 10:55:10|||||||||385
1609325720000|2020-12-30 10:55:20|||||||||17510
1609325730000|2020-12-30 10:55:30|114.15|114|114.15|114.05|114.15|114.05|114.1|114|2294
1609325740000|2020-12-30 10:55:40|114.1|114|114.2|114.15|114.2|114.15|114.1|113.95|55065
1609325750000|2020-12-30 10:55:50|114.15|114.1|114.15|114|114.2|114.1|114.1|114|4128
1609325770000|2020-12-30 10:56:10|||||||||70
1609325780000|2020-12-30 10:56:20|114.1|113.95|114.05|113.95|114.1|113.95|114.05|113.95|4311
1609325790000|2020-12-30 10:56:30||113.9||113.9||113.95||113.9|420
1609325800000|2020-12-30 10:56:40|||||||||2251
1609325810000|2020-12-30 10:56:50||113.95||113.95||113.95||113.95|0
1609325820000|2020-12-30 10:57:00|114|113.9|114.05|113.9|114.05|113.9|114|113.9|1698
1609325840000|2020-12-30 10:57:20|||||||||1738
1609325850000|2020-12-30 10:57:30|||||||||1440
1609325860000|2020-12-30 10:57:40|114|113.85|113.85|113.75|114|113.85|113.8|113.75|11683
1609325870000|2020-12-30 10:57:50|113.9|113.85|113.9|113.75|113.9|113.85|113.85|113.75|3033
1609325890000|2020-12-30 10:58:10|113.85|113.8|113.85|113.75|113.85|113.8|113.85|113.75|4486
1609325900000|2020-12-30 10:58:20|113.9|113.8|113.9|113.75|113.9|113.8|113.9|113.75|2228
1609325920000|2020-12-30 10:58:40||113.8||113.8||113.8||113.8|309
1609325930000|2020-12-30 10:58:50|113.85|113.75|113.85|113.75|113.85|113.75|113.85|113.75|550
1609325940000|2020-12-30 10:59:00|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|2204
1609325950000|2020-12-30 10:59:10|||||||||13301
1609325960000|2020-12-30 10:59:20|||||||||33
1609325990000|2020-12-30 10:59:50|113.85||113.85||113.85||113.85||251
1609326010000|2020-12-30 11:00:10|113.9||113.9||113.9||113.9||145
1609326020000|2020-12-30 11:00:20|113.85||113.85||113.85||113.85||109
1609326030000|2020-12-30 11:00:30|||||||||1737
1609326040000|2020-12-30 11:00:40|113.9|113.85|114|113.85|114|113.9|113.9|113.8|2492
1609326050000|2020-12-30 11:00:50|||||||||878
1609326060000|2020-12-30 11:01:00|||||||||75
1609326070000|2020-12-30 11:01:10|||||||||2664
1609326080000|2020-12-30 11:01:20|||||||||2000
1609326100000|2020-12-30 11:01:40|||||||||14679
1609326110000|2020-12-30 11:01:50|113.95||113.95||113.95||113.95||3949
1609326160000|2020-12-30 11:02:40|||||||||887
1609326190000|2020-12-30 11:03:10|113.9||113.95||113.95||113.9||1343
1609326220000|2020-12-30 11:03:40|||||||||438
1609326230000|2020-12-30 11:03:50|||||||||4284
1609326240000|2020-12-30 11:04:00|||||||||1000
1609326250000|2020-12-30 11:04:10|113.9|113.8|113.8|113.75|113.9|113.8|113.8|113.75|13232
1609326260000|2020-12-30 11:04:20|113.85|113.8|113.85|113.8|113.85|113.8|113.85|113.8|3358
1609326270000|2020-12-30 11:04:30|113.9|113.85|113.95|113.8|113.95|113.85|113.9|113.8|991
1609326300000|2020-12-30 11:05:00|||||||||6102
1609326310000|2020-12-30 11:05:10|||||||||9658
1609326320000|2020-12-30 11:05:20|||||||||87
1609326330000|2020-12-30 11:05:30|114|113.85|114|113.9|114|113.9|114|113.85|3336
1609326340000|2020-12-30 11:05:40|114.05|113.95|114|113.95|114.05|114|114|113.95|4945
1609326350000|2020-12-30 11:05:50|114.05|113.9|114.05|113.9|114.05|113.9|114.05|113.9|1784
1609326370000|2020-12-30 11:06:10||113.95||113.95||113.95||113.95|91
1609326380000|2020-12-30 11:06:20|114.1|114|114.2|114.05|114.2|114.05|114.1|114|2061
1609326390000|2020-12-30 11:06:30|114.15||114.2||114.2||114.15||9300
1609326400000|2020-12-30 11:06:40|114.15|114|114.15|114|114.15|114|114.1|114|6037
1609326410000|2020-12-30 11:06:50|||||||||5673
1609326430000|2020-12-30 11:07:10||114.05||114.05||114.05||114.05|206
1609326440000|2020-12-30 11:07:20|||||||||13500
1609326450000|2020-12-30 11:07:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|3953
1609326460000|2020-12-30 11:07:40|||||||||2604
1609326490000|2020-12-30 11:08:10|114.25|114.15|114.25|114.1|114.3|114.15|114.25|114.1|10765
1609326500000|2020-12-30 11:08:20|||||||||877
1609326510000|2020-12-30 11:08:30|114.2||114.2||114.2||114.2||19830
1609326520000|2020-12-30 11:08:40|114.15|114.05|114.25|114.1|114.25|114.1|114.15|114.05|24567
1609326530000|2020-12-30 11:08:50|114.2|114.05|114.25|114.1|114.25|114.1|114.05|114|11040
1609326550000|2020-12-30 11:09:10|||||||||50
1609326630000|2020-12-30 11:10:30|||||||||400
1609326640000|2020-12-30 11:10:40|||||||||56
1609326670000|2020-12-30 11:11:10|||||||||57
1609326700000|2020-12-30 11:11:40|114.3|114.15|114.35|114.2|114.35|114.2|114.3|114.15|3639
1609326710000|2020-12-30 11:11:50|114.4|114.25|114.4|114.25|114.4|114.25|114.4|114.2|231
1609326720000|2020-12-30 11:12:00|114.35||114.35||114.4||114.35||10
1609326730000|2020-12-30 11:12:10|114.4||114.4||114.4||114.4||0
1609326740000|2020-12-30 11:12:20|114.35||114.3||114.35||114.3||89
1609326750000|2020-12-30 11:12:30|||||||||1865
1609326770000|2020-12-30 11:12:50||114.2||114.2||114.25||114.2|14432
1609326780000|2020-12-30 11:13:00|114.35|114.25|114.4|114.25|114.4|114.25|114.35|114.25|4824
1609326790000|2020-12-30 11:13:10||114.3||114.3||114.3||114.3|44
1609326800000|2020-12-30 11:13:20|114.45|114.35|114.5|114.35|114.5|114.35|114.45|114.35|621
1609326810000|2020-12-30 11:13:30|||||||||5522
1609326820000|2020-12-30 11:13:40|114.55|114.4|114.55|114.45|114.55|114.45|114.55|114.4|6435
1609326840000|2020-12-30 11:14:00|||||||||10
1609326850000|2020-12-30 11:14:10|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.35|3819
1609326860000|2020-12-30 11:14:20|||||||||9
1609326880000|2020-12-30 11:14:40|||||||||12
1609326900000|2020-12-30 11:15:00|||||||||67
1609326920000|2020-12-30 11:15:20|||||||||444
1609326930000|2020-12-30 11:15:30|||||||||400
1609326940000|2020-12-30 11:15:40|||||||||879
1609326950000|2020-12-30 11:15:50|||||||||1300
1609326960000|2020-12-30 11:16:00|||||||||11
1609326970000|2020-12-30 11:16:10|114.45|114.35|114.4|114.3|114.45|114.35|114.4|114.3|10804
1609326980000|2020-12-30 11:16:20|||||||||11
1609327000000|2020-12-30 11:16:40|||||||||1636
1609327020000|2020-12-30 11:17:00|||||||||12
1609327030000|2020-12-30 11:17:10|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.3|3668
1609327040000|2020-12-30 11:17:20|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.35|18768
1609327050000|2020-12-30 11:17:30||114.35||114.4||114.4||114.35|0
1609327060000|2020-12-30 11:17:40|114.55|114.35|114.55|114.4|114.55|114.4|114.55|114.35|434
1609327070000|2020-12-30 11:17:50||114.45||114.45||114.45||114.45|0
1609327080000|2020-12-30 11:18:00|||||||||2850
1609327090000|2020-12-30 11:18:10|||||||||442
1609327100000|2020-12-30 11:18:20|114.6|114.4|114.55|114.45|114.6|114.45|114.55|114.4|473
1609327110000|2020-12-30 11:18:30||114.4||114.4||114.4||114.4|2000
1609327120000|2020-12-30 11:18:40|||||||||12
1609327130000|2020-12-30 11:18:50|||||||||5205
1609327160000|2020-12-30 11:19:20|||||||||11
1609327180000|2020-12-30 11:19:40|114.5|114.35|114.45|114.3|114.5|114.35|114.45|114.3|8559
1609327190000|2020-12-30 11:19:50|114.4||114.4||114.4||114.4||4
1609327200000|2020-12-30 11:20:00|114.45|114.25|114.35|114.2|114.45|114.25|114.3|114.2|3666
1609327230000|2020-12-30 11:20:30|||||||||9306
1609327250000|2020-12-30 11:20:50|||||||||5211
1609327260000|2020-12-30 11:21:00|114.3||114.25||114.3||114.25||4141
1609327270000|2020-12-30 11:21:10|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|4376
1609327280000|2020-12-30 11:21:20|114.3|114.15|114.25|114.15|114.3|114.2|114.25|114.15|0
1609327310000|2020-12-30 11:21:50|||||||||1835
1609327330000|2020-12-30 11:22:10|||||||||12310
1609327340000|2020-12-30 11:22:20||114.1||114.1||114.1||114.1|2366
1609327370000|2020-12-30 11:22:50|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|1266
1609327390000|2020-12-30 11:23:10|114.2||114.15||114.2||114.15||288
1609327400000|2020-12-30 11:23:20||114.05||114.05||114.05||114.05|28
1609327410000|2020-12-30 11:23:30|114.1||114.1||114.1||114.1||149
1609327430000|2020-12-30 11:23:50|||||||||435
1609327440000|2020-12-30 11:24:00|114.05|114|114|113.9|114.05|114|114|113.9|9200
1609327460000|2020-12-30 11:24:20|114.05|113.95|114.1|114|114.1|114|114.05|113.95|3308
1609327470000|2020-12-30 11:24:30|114.15|113.95|114.15|114|114.2|114.1|114.15|113.95|1991
1609327500000|2020-12-30 11:25:00|||||||||10000
1609327510000|2020-12-30 11:25:10|||||||||869
1609327540000|2020-12-30 11:25:40|114.2|114.05|114.2|114.1|114.2|114.1|114.2|114.05|3013
1609327550000|2020-12-30 11:25:50||114.05||114.1||114.1||114.05|0
1609327560000|2020-12-30 11:26:00|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|0
1609327570000|2020-12-30 11:26:10||114.1||114.1||114.1||114.05|0
1609327580000|2020-12-30 11:26:20|114.25|114.15|114.25|114.15|114.3|114.15|114.25|114.15|639
1609327590000|2020-12-30 11:26:30|114.15|114.1|114.15|114.1|114.15|114.1|114.15|114.1|2273
1609327600000|2020-12-30 11:26:40||114.05||114.1||114.1||114.05|0
1609327610000|2020-12-30 11:26:50|||||||||1011
1609327620000|2020-12-30 11:27:00|||||||||10
1609327630000|2020-12-30 11:27:10||114.05||114||114.05||114|0
1609327640000|2020-12-30 11:27:20|114.1||114.1||114.1||114.1||500
1609327660000|2020-12-30 11:27:40|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|3620
1609327670000|2020-12-30 11:27:50||114||114||114||114|512
1609327680000|2020-12-30 11:28:00|||||||||11
1609327720000|2020-12-30 11:28:40|||||||||10
1609327730000|2020-12-30 11:28:50||114.05||114.1||114.1||114.05|427
1609327740000|2020-12-30 11:29:00|114.2|114.05|114.25|114.15|114.25|114.15|114.2|114.05|905
1609327750000|2020-12-30 11:29:10||114.1||114.1||114.1||114.1|2879
1609327770000|2020-12-30 11:29:30|||||||||437
1609327780000|2020-12-30 11:29:40|||||||||4378
1609327800000|2020-12-30 11:30:00|||||||||45000
1609327810000|2020-12-30 11:30:10|114.05|114.05|114.15|114|114.2|114.05|114.05|114|47343
1609327830000|2020-12-30 11:30:30|||||||||7
1609327840000|2020-12-30 11:30:40|||||||||24
1609327880000|2020-12-30 11:31:20|||||||||10
1609327900000|2020-12-30 11:31:40|114.2|114.05|114.25|114.1|114.25|114.1|114.2|114.05|4660
1609327910000|2020-12-30 11:31:50|||||||||200
1609327920000|2020-12-30 11:32:00|||||||||1647
1609327950000|2020-12-30 11:32:30||114.15||114.15||114.15||114.15|119
1609327970000|2020-12-30 11:32:50|||||||||800
1609327980000|2020-12-30 11:33:00||114.1||114.1||114.1||114.1|0
1609327990000|2020-12-30 11:33:10|||||||||1928
1609328010000|2020-12-30 11:33:30|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.1|315
1609328050000|2020-12-30 11:34:10|||||||||1070
1609328060000|2020-12-30 11:34:20|114.2||114.2||114.2||114.2||4426
1609328070000|2020-12-30 11:34:30|||||||||39
1609328080000|2020-12-30 11:34:40|114.25||114.25||114.25||114.25||982
1609328090000|2020-12-30 11:34:50|114.2||114.25||114.25||114.2||2594
1609328110000|2020-12-30 11:35:10|114.3|114.15|114.25|114.15|114.3|114.15|114.25|114.15|11825
1609328120000|2020-12-30 11:35:20||114.1||114.1||114.1||114.1|2021
1609328150000|2020-12-30 11:35:50|||||||||11
1609328170000|2020-12-30 11:36:10|||||||||8766
1609328180000|2020-12-30 11:36:20|||||||||322
1609328190000|2020-12-30 11:36:30|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|2058
1609328200000|2020-12-30 11:36:40|||||||||8769
1609328210000|2020-12-30 11:36:50|114.3|114.15|114.3|114.2|114.3|114.2|114.3|114.15|2005
1609328230000|2020-12-30 11:37:10|||||||||11
1609328250000|2020-12-30 11:37:30|||||||||13
1609328270000|2020-12-30 11:37:50|||||||||11
1609328280000|2020-12-30 11:38:00|114.25|114.15|114.2|114.1|114.25|114.15|114.2|114.1|5278
1609328290000|2020-12-30 11:38:10|||||||||52640
1609328300000|2020-12-30 11:38:20|114.05|114.05|114.05|114|114.15|114.05|114.05|114|12093
1609328310000|2020-12-30 11:38:30|114.1||114.05||114.1||114.05||22194
1609328330000|2020-12-30 11:38:50|114.1||114.05||114.1||114.05||3561
1609328350000|2020-12-30 11:39:10|||||||||1011
1609328360000|2020-12-30 11:39:20|||||||||2500
1609328370000|2020-12-30 11:39:30|114.1||114.05||114.1||114.05||3711
1609328420000|2020-12-30 11:40:20|||||||||2500
1609328430000|2020-12-30 11:40:30|114.1||114.1||114.1||114.05||16720
1609328440000|2020-12-30 11:40:40|114|113.95|114.1|113.95|114.1|113.95|114|113.95|27828
1609328460000|2020-12-30 11:41:00|114.15|114|114.1|113.95|114.15|114.05|114.1|113.95|14000
1609328470000|2020-12-30 11:41:10||114||114||114||114|11
1609328490000|2020-12-30 11:41:30|||||||||1805
1609328500000|2020-12-30 11:41:40|||||||||341
1609328510000|2020-12-30 11:41:50|114.05|113.95|114|113.9|114.05|113.95|114|113.9|12289
1609328540000|2020-12-30 11:42:20|113.95|113.85|113.95|113.85|113.95|113.85|113.95|113.85|6100
1609328560000|2020-12-30 11:42:40|||||||||5000
1609328570000|2020-12-30 11:42:50|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|7076
1609328580000|2020-12-30 11:43:00|113.95|113.85|113.95|113.8|114|113.9|113.95|113.8|5917
1609328590000|2020-12-30 11:43:10|||||||||1299
1609328600000|2020-12-30 11:43:20|114|113.85|114|113.85|114|113.85|114|113.85|6
1609328620000|2020-12-30 11:43:40|||||||||1754
1609328630000|2020-12-30 11:43:50||113.9||113.9||113.9||113.9|125
1609328650000|2020-12-30 11:44:10|||||||||10
1609328670000|2020-12-30 11:44:30|||||||||13
1609328690000|2020-12-30 11:44:50||113.85||113.9||113.9||113.85|637
1609328710000|2020-12-30 11:45:10||113.85||113.85||113.85||113.85|2
1609328720000|2020-12-30 11:45:20||113.9||113.9||113.9||113.9|1050
1609328740000|2020-12-30 11:45:40|||||||||106
1609328760000|2020-12-30 11:46:00|||||||||50
1609328800000|2020-12-30 11:46:40|||||||||2632
1609328810000|2020-12-30 11:46:50|||||||||1666
1609328830000|2020-12-30 11:47:10|113.95|113.85|113.8|113.7|113.95|113.85|113.8|113.7|12011
1609328840000|2020-12-30 11:47:20|||||||||863
1609328860000|2020-12-30 11:47:40|||||||||1740
1609328870000|2020-12-30 11:47:50|113.75|113.65|113.7|113.65|113.75|113.65|113.7|113.65|4330
1609328880000|2020-12-30 11:48:00||113.6||113.6||113.6||113.6|3353
1609328890000|2020-12-30 11:48:10|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|8736
1609328900000|2020-12-30 11:48:20|113.6|113.6|113.65|113.55|113.65|113.6|113.6|113.55|5736
1609328910000|2020-12-30 11:48:30||113.6||113.55||113.6||113.55|220
1609328920000|2020-12-30 11:48:40|113.6|113.5|113.65|113.5|113.65|113.5|113.6|113.5|3340
1609328930000|2020-12-30 11:48:50||113.55||113.55||113.55||113.55|561
1609328950000|2020-12-30 11:49:10|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|4071
1609328960000|2020-12-30 11:49:20|||||||||57
1609328980000|2020-12-30 11:49:40|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|22709
1609328990000|2020-12-30 11:49:50|||||||||5913
1609329010000|2020-12-30 11:50:10|113.65|113.55|113.7|113.55|113.7|113.6|113.65|113.55|17058
1609329030000|2020-12-30 11:50:30||113.65||113.65||113.65||113.65|2738
1609329040000|2020-12-30 11:50:40|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.6|7480
1609329050000|2020-12-30 11:50:50||113.55||113.55||113.55||113.55|43
1609329070000|2020-12-30 11:51:10|||||||||646
1609329090000|2020-12-30 11:51:30|113.65|113.5|113.6|113.5|113.65|113.5|113.6|113.5|13809
1609329100000|2020-12-30 11:51:40|||||||||4866
1609329130000|2020-12-30 11:52:10|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.4|4664
1609329160000|2020-12-30 11:52:40|113.5|113.45|113.6|113.5|113.6|113.5|113.5|113.4|7316
1609329170000|2020-12-30 11:52:50|||||||||321
1609329180000|2020-12-30 11:53:00|||||||||8750
1609329200000|2020-12-30 11:53:20|||||||||514
1609329240000|2020-12-30 11:54:00|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.4|9746
1609329250000|2020-12-30 11:54:10|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.4|4322
1609329260000|2020-12-30 11:54:20|113.6||113.6||113.6||113.6||10248
1609329280000|2020-12-30 11:54:40|||||||||431
1609329310000|2020-12-30 11:55:10|113.65|113.55|113.65|113.55|113.7|113.55|113.65|113.55|1131
1609329320000|2020-12-30 11:55:20|113.7||113.7||113.7||113.7||40
1609329330000|2020-12-30 11:55:30||113.6||113.6||113.6||113.6|0
1609329340000|2020-12-30 11:55:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|3123
1609329370000|2020-12-30 11:56:10|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|2067
1609329380000|2020-12-30 11:56:20|||||||||87
1609329390000|2020-12-30 11:56:30|||||||||500
1609329400000|2020-12-30 11:56:40|||||||||1500
1609329420000|2020-12-30 11:57:00||113.55||113.55||113.55||113.55|13335
1609329450000|2020-12-30 11:57:30|113.75|113.6|113.8|113.65|113.8|113.65|113.75|113.6|10000
1609329460000|2020-12-30 11:57:40|113.75|113.6|113.75|113.65|113.8|113.65|113.7|113.6|9711
1609329470000|2020-12-30 11:57:50|113.7|113.6|113.7|113.55|113.7|113.6|113.65|113.55|5962
1609329490000|2020-12-30 11:58:10|||||||||1308
1609329500000|2020-12-30 11:58:20|||||||||100
1609329510000|2020-12-30 11:58:30|||||||||1127
1609329530000|2020-12-30 11:58:50|||||||||500
1609329540000|2020-12-30 11:59:00|113.65|113.5|113.6|113.5|113.65|113.5|113.6|113.5|4457
1609329570000|2020-12-30 11:59:30|||||||||308
1609329590000|2020-12-30 11:59:50|113.65|113.55|113.7|113.6|113.7|113.6|113.65|113.55|1043
1609329600000|2020-12-30 12:00:00|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|4643
1609329610000|2020-12-30 12:00:10|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|3803
1609329630000|2020-12-30 12:00:30|||||||||17502
1609329640000|2020-12-30 12:00:40|||||||||500
1609329650000|2020-12-30 12:00:50|113.65|113.6|113.65|113.6|113.65|113.6|113.65|113.55|11555
1609329660000|2020-12-30 12:01:00|113.6|113.55|113.6|113.5|113.6|113.6|113.6|113.5|13244
1609329670000|2020-12-30 12:01:10|113.55|113.45|113.55|113.5|113.6|113.5|113.5|113.4|2931
1609329680000|2020-12-30 12:01:20|||||||||4369
1609329720000|2020-12-30 12:02:00|113.6||113.6||113.65||113.6||1345
1609329730000|2020-12-30 12:02:10|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.4|10311
1609329740000|2020-12-30 12:02:20||113.45||113.5||113.5||113.4|2334
1609329750000|2020-12-30 12:02:30|||||||||11423
1609329760000|2020-12-30 12:02:40|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|6134
1609329780000|2020-12-30 12:03:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|6506
1609329790000|2020-12-30 12:03:10|||||||||865
1609329800000|2020-12-30 12:03:20|113.6|113.55|113.65|113.5|113.65|113.55|113.6|113.5|12774
1609329810000|2020-12-30 12:03:30|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|1
1609329830000|2020-12-30 12:03:50|||||||||24520
1609329850000|2020-12-30 12:04:10|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.4|2394
1609329860000|2020-12-30 12:04:20|||||||||1743
1609329880000|2020-12-30 12:04:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|404
1609329900000|2020-12-30 12:05:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|1801
1609329910000|2020-12-30 12:05:10|113.75|113.65|113.8|113.65|113.8|113.7|113.75|113.65|12985
1609329940000|2020-12-30 12:05:40|||||||||36
1609329970000|2020-12-30 12:06:10|113.75|113.75|113.75|113.65|113.75|113.75|113.75|113.65|11129
1609329990000|2020-12-30 12:06:30|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.55|944
1609330000000|2020-12-30 12:06:40||113.55||113.55||113.55||113.55|2000
1609330020000|2020-12-30 12:07:00|113.65|113.5|113.65|113.55|113.65|113.55|113.65|113.5|1
1609330080000|2020-12-30 12:08:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|24887
1609330090000|2020-12-30 12:08:10|113.75|113.65|113.7|113.55|113.75|113.65|113.7|113.55|0
1609330120000|2020-12-30 12:08:40|113.75|113.7|113.7|113.55|113.75|113.7|113.7|113.55|13000
1609330130000|2020-12-30 12:08:50|||||||||4000
1609330150000|2020-12-30 12:09:10|||||||||520
1609330180000|2020-12-30 12:09:40|||||||||1000
1609330200000|2020-12-30 12:10:00|||||||||22535
1609330210000|2020-12-30 12:10:10|113.65|113.5|113.6|113.5|113.65|113.5|113.6|113.5|5604
1609330220000|2020-12-30 12:10:20|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|6517
1609330240000|2020-12-30 12:10:40|113.55||113.6||113.6||113.55||0
1609330250000|2020-12-30 12:10:50|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|3401
1609330260000|2020-12-30 12:11:00|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.4|3553
1609330290000|2020-12-30 12:11:30|113.55||113.6||113.6||113.55||2158
1609330320000|2020-12-30 12:12:00|||||||||77
1609330340000|2020-12-30 12:12:20|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|4093
1609330350000|2020-12-30 12:12:30|||||||||8669
1609330360000|2020-12-30 12:12:40|113.6|113.55|113.65|113.55|113.65|113.6|113.6|113.5|14044
1609330370000|2020-12-30 12:12:50|113.7|113.7|113.7|113.55|113.75|113.7|113.7|113.55|15296
1609330380000|2020-12-30 12:13:00|||||||||10
1609330410000|2020-12-30 12:13:30|||||||||58
1609330480000|2020-12-30 12:14:40|113.65||113.65||113.65||113.65||6564
1609330490000|2020-12-30 12:14:50|||||||||434
1609330500000|2020-12-30 12:15:00|113.7|113.6|113.75|113.65|113.75|113.65|113.7|113.6|7218
1609330510000|2020-12-30 12:15:10|||||||||167
1609330520000|2020-12-30 12:15:20|||||||||576
1609330540000|2020-12-30 12:15:40|||||||||4395
1609330560000|2020-12-30 12:16:00|113.8|113.7|113.8|113.7|113.8|113.7|113.75|113.7|2891
1609330630000|2020-12-30 12:17:10|113.75|113.65|113.7|113.55|113.75|113.65|113.7|113.55|5220
1609330640000|2020-12-30 12:17:20||113.6||113.6||113.6||113.6|0
1609330660000|2020-12-30 12:17:40|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|6185
1609330690000|2020-12-30 12:18:10|||||||||880
1609330700000|2020-12-30 12:18:20|113.65|113.55|113.7|113.55|113.7|113.55|113.65|113.55|4386
1609330720000|2020-12-30 12:18:40||113.6||113.6||113.6||113.6|35
1609330740000|2020-12-30 12:19:00|113.65|113.55|113.55|113.5|113.65|113.55|113.5|113.4|6456
1609330770000|2020-12-30 12:19:30|||||||||82
1609330780000|2020-12-30 12:19:40|113.6|113.55|113.65|113.55|113.65|113.6|113.6|113.5|11215
1609330790000|2020-12-30 12:19:50|113.7||113.7||113.7||113.7||5
1609330810000|2020-12-30 12:20:10|113.75|113.6|113.7|113.6|113.75|113.6|113.7|113.6|11000
1609330820000|2020-12-30 12:20:20|||||||||3359
1609330830000|2020-12-30 12:20:30|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|25456
1609330840000|2020-12-30 12:20:40||113.6||113.65||113.65||113.6|0
1609330870000|2020-12-30 12:21:10|113.7|113.6|113.7|113.6|113.7|113.65|113.7|113.6|2114
1609330880000|2020-12-30 12:21:20|113.65|113.55|113.65|113.55|113.7|113.55|113.6|113.5|1531
1609330900000|2020-12-30 12:21:40|||||||||8685
1609330910000|2020-12-30 12:21:50|113.6|113.6|113.6|113.5|113.6|113.6|113.6|113.5|9909
1609330930000|2020-12-30 12:22:10|113.55|113.45|113.55|113.5|113.55|113.5|113.5|113.4|3127
1609330940000|2020-12-30 12:22:20||113.45||113.5||113.5||113.4|1555
1609330950000|2020-12-30 12:22:30||113.45||113.5||113.5||113.4|427
1609330960000|2020-12-30 12:22:40|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|2752
1609330980000|2020-12-30 12:23:00|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|6171
1609331000000|2020-12-30 12:23:20|113.55|113.45|113.55|113.5|113.6|113.5|113.5|113.4|11194
1609331010000|2020-12-30 12:23:30||113.45||113.5||113.5||113.45|2265
1609331020000|2020-12-30 12:23:40|||||||||71
1609331060000|2020-12-30 12:24:20|113.6|113.55|113.6|113.55|113.6|113.55|113.6|113.55|5109
1609331070000|2020-12-30 12:24:30|||||||||81
1609331090000|2020-12-30 12:24:50||113.5||113.5||113.5||113.5|128
1609331100000|2020-12-30 12:25:00|||||||||38
1609331130000|2020-12-30 12:25:30|113.55||113.55||113.55||113.55||1001
1609331150000|2020-12-30 12:25:50|||||||||430
1609331200000|2020-12-30 12:26:40|113.5|113.45|113.55|113.5|113.6|113.5|113.5|113.4|10165
1609331210000|2020-12-30 12:26:50|113.6||113.6||113.6||113.6||1761
1609331220000|2020-12-30 12:27:00|||||||||2179
1609331240000|2020-12-30 12:27:20|||||||||73
1609331260000|2020-12-30 12:27:40|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|15031
1609331270000|2020-12-30 12:27:50||113.6||113.6||113.6||113.6|0
1609331280000|2020-12-30 12:28:00|113.6|113.55|113.6|113.5|113.6|113.55|113.55|113.5|3725
1609331290000|2020-12-30 12:28:10|||||||||14133
1609331310000|2020-12-30 12:28:30|||||||||27054
1609331320000|2020-12-30 12:28:40|113.5|113.45|113.6|113.5|113.6|113.5|113.45|113.4|30188
1609331330000|2020-12-30 12:28:50|113.5|113.45|113.6|113.5|113.6|113.5|113.5|113.45|5653
1609331340000|2020-12-30 12:29:00|||||||||220
1609331350000|2020-12-30 12:29:10|113.55|113.45|113.6|113.5|113.6|113.5|113.55|113.45|7219
1609331360000|2020-12-30 12:29:20|||||||||1000
1609331380000|2020-12-30 12:29:40|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|2586
1609331390000|2020-12-30 12:29:50|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|9901
1609331400000|2020-12-30 12:30:00|113.65|113.5|113.6|113.5|113.65|113.5|113.6|113.5|2182
1609331420000|2020-12-30 12:30:20|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|2607
1609331430000|2020-12-30 12:30:30|||||||||1270
1609331450000|2020-12-30 12:30:50|||||||||5000
1609331480000|2020-12-30 12:31:20|||||||||1186
1609331520000|2020-12-30 12:32:00|113.55|113.45|113.55|113.5|113.6|113.5|113.55|113.45|14591
1609331530000|2020-12-30 12:32:10|113.6|113.45|113.6|113.5|113.6|113.5|113.55|113.45|2130
1609331540000|2020-12-30 12:32:20|||||||||2129
1609331560000|2020-12-30 12:32:40|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.5|287
1609331570000|2020-12-30 12:32:50|113.65|113.6|113.65|113.55|113.65|113.6|113.6|113.55|775
1609331600000|2020-12-30 12:33:20|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|3002
1609331630000|2020-12-30 12:33:50|113.75|113.65|113.75|113.65|113.75|113.65|113.75|113.65|3643
1609331640000|2020-12-30 12:34:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|0
1609331680000|2020-12-30 12:34:40|||||||||1306
1609331700000|2020-12-30 12:35:00|||||||||87
1609331720000|2020-12-30 12:35:20|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|79
1609331730000|2020-12-30 12:35:30|||||||||39120
1609331750000|2020-12-30 12:35:50|||||||||73
1609331760000|2020-12-30 12:36:00|113.75|113.55|113.7|113.6|113.75|113.6|113.7|113.55|71
1609331770000|2020-12-30 12:36:10||113.55||113.6||113.6||113.55|4297
1609331780000|2020-12-30 12:36:20|113.6|113.55|113.6|113.5|113.6|113.55|113.6|113.5|8424
1609331810000|2020-12-30 12:36:50|113.55|113.45|113.6|113.5|113.6|113.5|113.5|113.4|9502
1609331820000|2020-12-30 12:37:00|||||||||1762
1609331830000|2020-12-30 12:37:10|113.55|113.45|113.55|113.4|113.55|113.5|113.55|113.4|6790
1609331840000|2020-12-30 12:37:20|113.5|113.5|113.6|113.5|113.6|113.5|113.5|113.4|31811
1609331850000|2020-12-30 12:37:30|113.65|113.55|113.6|113.5|113.65|113.55|113.6|113.5|13799
1609331880000|2020-12-30 12:38:00|||||||||500
1609331930000|2020-12-30 12:38:50|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.5|2427
1609331960000|2020-12-30 12:39:20|113.55|113.5|113.6|113.5|113.6|113.5|113.55|113.5|3486
1609331970000|2020-12-30 12:39:30||113.55||113.55||113.55||113.55|0
1609331980000|2020-12-30 12:39:40|113.55|113.5|113.55|113.45|113.55|113.5|113.45|113.4|17038
1609331990000|2020-12-30 12:39:50|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.5|153
1609332010000|2020-12-30 12:40:10|||||||||1950
1609332030000|2020-12-30 12:40:30|113.6||113.55||113.6||113.55||146
1609332050000|2020-12-30 12:40:50|||||||||2500
1609332070000|2020-12-30 12:41:10|||||||||1772
1609332100000|2020-12-30 12:41:40|113.6|113.55|113.6|113.55|113.65|113.55|113.6|113.55|9324
1609332120000|2020-12-30 12:42:00|||||||||1501
1609332140000|2020-12-30 12:42:20|113.65|113.5|113.6|113.5|113.65|113.5|113.6|113.5|1253
1609332180000|2020-12-30 12:43:00|||||||||415
1609332210000|2020-12-30 12:43:30|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.5|8633
1609332220000|2020-12-30 12:43:40|||||||||10000
1609332230000|2020-12-30 12:43:50|||||||||3062
1609332260000|2020-12-30 12:44:20|||||||||77
1609332280000|2020-12-30 12:44:40|||||||||59
1609332290000|2020-12-30 12:44:50|||||||||45
1609332310000|2020-12-30 12:45:10|113.55|113.5|113.6|113.5|113.6|113.5|113.5|113.45|18568
1609332320000|2020-12-30 12:45:20||113.55||113.55||113.55||113.55|0
1609332330000|2020-12-30 12:45:30||113.5||113.5||113.5||113.5|1683
1609332380000|2020-12-30 12:46:20|||||||||1294
1609332400000|2020-12-30 12:46:40|||||||||2201
1609332420000|2020-12-30 12:47:00|||||||||1568
1609332430000|2020-12-30 12:47:10|||||||||8782
1609332440000|2020-12-30 12:47:20|113.55|113.45|113.55|113.5|113.6|113.5|113.55|113.45|8551
1609332450000|2020-12-30 12:47:30|113.6||113.6||113.6||113.6||0
1609332470000|2020-12-30 12:47:50|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|1646
1609332480000|2020-12-30 12:48:00||113.45||113.5||113.5||113.45|1551
1609332500000|2020-12-30 12:48:20|113.6||113.55||113.6||113.55||250
1609332530000|2020-12-30 12:48:50||113.45||113.5||113.5||113.45|1551
1609332540000|2020-12-30 12:49:00|||||||||2620
1609332560000|2020-12-30 12:49:20|||||||||7727
1609332570000|2020-12-30 12:49:30|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.45|3667
1609332580000|2020-12-30 12:49:40|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|0
1609332600000|2020-12-30 12:50:00|113.55|113.45|113.55|113.5|113.55|113.5|113.55|113.45|7439
1609332610000|2020-12-30 12:50:10|113.6|113.45|113.6|113.5|113.6|113.5|113.55|113.45|2161
1609332620000|2020-12-30 12:50:20|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|3702
1609332630000|2020-12-30 12:50:30|113.5|113.5|113.55|113.5|113.55|113.5|113.5|113.4|7951
1609332670000|2020-12-30 12:51:10|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|5431
1609332700000|2020-12-30 12:51:40||113.45||113.5||113.5||113.45|4911
1609332710000|2020-12-30 12:51:50||113.45||113.5||113.5||113.45|911
1609332720000|2020-12-30 12:52:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|7181
1609332730000|2020-12-30 12:52:10|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|6853
1609332740000|2020-12-30 12:52:20|||||||||489
1609332790000|2020-12-30 12:53:10||113.45||113.5||113.5||113.45|3734
1609332830000|2020-12-30 12:53:50||113.45||113.45||113.5||113.45|6445
1609332840000|2020-12-30 12:54:00|113.5|113.5|113.55|113.5|113.55|113.5|113.5|113.45|6753
1609332850000|2020-12-30 12:54:10|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|3752
1609332860000|2020-12-30 12:54:20||113.5||113.5||113.5||113.5|0
1609332870000|2020-12-30 12:54:30|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|5771
1609332880000|2020-12-30 12:54:40|113.5|113.45|113.55|113.5|113.55|113.5|113.4|113.3|17017
1609332890000|2020-12-30 12:54:50|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|4941
1609332900000|2020-12-30 12:55:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|8943
1609332910000|2020-12-30 12:55:10|113.5|113.45|113.55|113.4|113.55|113.5|113.45|113.4|19396
1609332920000|2020-12-30 12:55:20||113.5||113.5||113.5||113.5|3494
1609332930000|2020-12-30 12:55:30||113.45||113.5||113.5||113.45|1551
1609332960000|2020-12-30 12:56:00|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|11212
1609332980000|2020-12-30 12:56:20|||||||||8818
1609332990000|2020-12-30 12:56:30||113.45||113.5||113.5||113.45|2416
1609333000000|2020-12-30 12:56:40|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.45|1573
1609333030000|2020-12-30 12:57:10|||||||||4965
1609333040000|2020-12-30 12:57:20|113.5|113.45|113.55|113.5|113.55|113.5|113.5|113.4|30713
1609333060000|2020-12-30 12:57:40|113.5|113.45|113.55|113.45|113.55|113.5|113.5|113.45|2574
1609333070000|2020-12-30 12:57:50||113.5||113.5||113.5||113.5|0
1609333120000|2020-12-30 12:58:40|113.5|113.45|113.5|113.4|113.5|113.45|113.5|113.4|2922
1609333130000|2020-12-30 12:58:50|113.55|113.45|113.55|113.5|113.55|113.5|113.45|113.4|52474
1609333140000|2020-12-30 12:59:00|113.5|113.45|113.55|113.5|113.55|113.5|113.45|113.35|37624
1609333150000|2020-12-30 12:59:10|113.5|113.45|113.55|113.4|113.55|113.5|113.45|113.4|85432
1609333160000|2020-12-30 12:59:20|113.5|113.5|113.4|113.3|113.55|113.5|113.4|113.3|3564
1609333170000|2020-12-30 12:59:30|113.35|113.25|113.1|113|113.35|113.25|113.1|113|14957
1609333180000|2020-12-30 12:59:40|113.05|112.95|112.95|112.85|113.05|112.95|112.9|112.8|58538
1609333190000|2020-12-30 12:59:50|113|112.9|113.2|113|113.2|113|112.95|112.9|42017
1609333220000|2020-12-30 13:00:20||113.05||113.05||113.05||113.05|3713
1609333240000|2020-12-30 13:00:40|113.15|113.1|113.15|113|113.15|113.1|113.1|113|11405
1609333250000|2020-12-30 13:00:50|113.2|113.05|113.2|113.1|113.2|113.1|113.2|113.05|2868
1609333270000|2020-12-30 13:01:10|||||||||209
1609333280000|2020-12-30 13:01:20|113.15|113.05|113.15|113|113.15|113.05|113.15|113|7928
1609333300000|2020-12-30 13:01:40||112.95||113||113||112.95|3470
1609333310000|2020-12-30 13:01:50||112.95||113||113||112.95|0
1609333330000|2020-12-30 13:02:10|113.1||113.1||113.1||113.1||18481
1609333350000|2020-12-30 13:02:30|113.15|113.05|113.15|113|113.2|113.15|113.15|113|17772
1609333360000|2020-12-30 13:02:40|||||||||2920
1609333370000|2020-12-30 13:02:50|||||||||9790
1609333380000|2020-12-30 13:03:00|113.2|113.05|113.2|113.05|113.2|113.05|113.2|113.05|458
1609333390000|2020-12-30 13:03:10|113.15|113|113.15|113|113.15|113|113.15|113|13055
1609333400000|2020-12-30 13:03:20|||||||||4391
1609333470000|2020-12-30 13:04:30|113.1||113.15||113.15||113.1||1940
1609333480000|2020-12-30 13:04:40|113.1||113.1||113.15||113.1||52
1609333490000|2020-12-30 13:04:50|113.05|112.95|113.15|113.05|113.15|113.05|113|112.9|10325
1609333510000|2020-12-30 13:05:10|113.2|113.1|113.15|113.05|113.2|113.1|113.15|113.05|2049
1609333520000|2020-12-30 13:05:20|113.1|113|113.1|113|113.1|113|113.1|113|1437
1609333530000|2020-12-30 13:05:30||112.95||113||113||112.95|130
1609333560000|2020-12-30 13:06:00|113.15||113.15||113.15||113.15||12
1609333630000|2020-12-30 13:07:10|||||||||1121
1609333640000|2020-12-30 13:07:20|||||||||8880
1609333660000|2020-12-30 13:07:40|113.2|113.05|113.2|113.1|113.2|113.15|113.15|113.05|6106
1609333680000|2020-12-30 13:08:00|113.15||113.15||113.15||113.15||16
1609333690000|2020-12-30 13:08:10|||||||||32748
1609333700000|2020-12-30 13:08:20||113.05||113.05||113.05||113.05|11
1609333710000|2020-12-30 13:08:30|||||||||2651
1609333730000|2020-12-30 13:08:50|113.2|113.2|113.25|113.2|113.25|113.2|113.2|113.1|25366
1609333740000|2020-12-30 13:09:00|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|39026
1609333760000|2020-12-30 13:09:20|113.35||113.35||113.35||113.35||7603
1609333770000|2020-12-30 13:09:30||113.25||113.3||113.3||113.25|396
1609333780000|2020-12-30 13:09:40||113.25||113.25||113.25||113.25|3618
1609333790000|2020-12-30 13:09:50|||||||||21
1609333800000|2020-12-30 13:10:00|||||||||750
1609333830000|2020-12-30 13:10:30|||||||||361
1609333850000|2020-12-30 13:10:50|113.4|113.3|113.4|113.25|113.45|113.35|113.4|113.25|15660
1609333880000|2020-12-30 13:11:20|113.45|113.3|113.45|113.35|113.45|113.35|113.45|113.3|24260
1609333890000|2020-12-30 13:11:30|113.5|113.45|113.55|113.45|113.55|113.45|113.5|113.4|29958
1609333920000|2020-12-30 13:12:00|||||||||500
1609333950000|2020-12-30 13:12:30|||||||||3060
1609333980000|2020-12-30 13:13:00|||||||||38796
1609333990000|2020-12-30 13:13:10|113.6|113.6|113.7|113.6|113.7|113.6|113.6|113.5|25389
1609334000000|2020-12-30 13:13:20|113.65|113.55|113.65|113.55|113.7|113.6|113.65|113.55|26530
1609334010000|2020-12-30 13:13:30|||||||||11417
1609334030000|2020-12-30 13:13:50|||||||||9472
1609334040000|2020-12-30 13:14:00|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|1336
1609334060000|2020-12-30 13:14:20|113.65|113.55|113.6|113.5|113.65|113.55|113.55|113.45|5513
1609334080000|2020-12-30 13:14:40|||||||||298
1609334090000|2020-12-30 13:14:50|113.65||113.65||113.65||113.65||362
1609334100000|2020-12-30 13:15:00|||||||||2
1609334110000|2020-12-30 13:15:10|113.6|113.45|113.6|113.5|113.6|113.5|113.6|113.45|0
1609334120000|2020-12-30 13:15:20|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.55|4521
1609334150000|2020-12-30 13:15:50||113.5||113.5||113.5||113.5|0
1609334160000|2020-12-30 13:16:00|||||||||864
1609334180000|2020-12-30 13:16:20||113.55||113.5||113.55||113.5|263
1609334200000|2020-12-30 13:16:40|||||||||11
1609334240000|2020-12-30 13:17:20|||||||||10
1609334250000|2020-12-30 13:17:30|||||||||9
1609334260000|2020-12-30 13:17:40|113.6|113.45|113.55|113.45|113.6|113.5|113.5|113.45|3328
1609334280000|2020-12-30 13:18:00|||||||||13
1609334300000|2020-12-30 13:18:20|||||||||11
1609334310000|2020-12-30 13:18:30|||||||||9
1609334330000|2020-12-30 13:18:50|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|2427
1609334350000|2020-12-30 13:19:10|113.5|113.4|113.5|113.35|113.55|113.45|113.5|113.35|12783
1609334370000|2020-12-30 13:19:30|||||||||2
1609334380000|2020-12-30 13:19:40||113.4||113.4||113.4||113.4|0
1609334400000|2020-12-30 13:20:00|113.55|113.45|113.55|113.4|113.55|113.45|113.55|113.4|6334
1609334410000|2020-12-30 13:20:10|113.5|113.35|113.55|113.4|113.55|113.4|113.4|113.35|8754
1609334420000|2020-12-30 13:20:20|||||||||2487
1609334440000|2020-12-30 13:20:40|||||||||2992
1609334450000|2020-12-30 13:20:50|||||||||5620
1609334460000|2020-12-30 13:21:00|113.5|113.35|113.5|113.35|113.5|113.35|113.5|113.35|1665
1609334480000|2020-12-30 13:21:20|113.55|113.4|113.6|113.45|113.6|113.5|113.55|113.4|24357
1609334490000|2020-12-30 13:21:30|||||||||4051
1609334500000|2020-12-30 13:21:40|113.5||113.5||113.5||113.5||1048
1609334510000|2020-12-30 13:21:50|113.55||113.55||113.55||113.55||2
1609334540000|2020-12-30 13:22:20|||||||||866
1609334550000|2020-12-30 13:22:30|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|2043
1609334580000|2020-12-30 13:23:00||113.4||113.4||113.4||113.4|167
1609334590000|2020-12-30 13:23:10||113.35||113.35||113.35||113.35|2433
1609334600000|2020-12-30 13:23:20|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|226
1609334610000|2020-12-30 13:23:30|||||||||3153
1609334630000|2020-12-30 13:23:50|113.35||113.35||113.35||113.35||232
1609334640000|2020-12-30 13:24:00||113.25||113.2||113.25||113.2|20
1609334660000|2020-12-30 13:24:20|113.3||113.3||113.3||113.3||620
1609334680000|2020-12-30 13:24:40|||||||||12
1609334690000|2020-12-30 13:24:50|||||||||14989
1609334700000|2020-12-30 13:25:00|||||||||10
1609334710000|2020-12-30 13:25:10|||||||||9429
1609334720000|2020-12-30 13:25:20|||||||||1308
1609334730000|2020-12-30 13:25:30|113.25|113.15|113.15|113|113.25|113.15|113.15|113|6175
1609334800000|2020-12-30 13:26:40|||||||||2192
1609334830000|2020-12-30 13:27:10|113.2|113.05|113.15|113.1|113.2|113.15|113.15|113.05|4694
1609334840000|2020-12-30 13:27:20|113.2||113.2||113.2||113.2||8267
1609334870000|2020-12-30 13:27:50|||||||||258
1609334880000|2020-12-30 13:28:00|113.15|113.05|113.15|113.05|113.15|113.05|113.1|113.05|4518
1609334890000|2020-12-30 13:28:10|113.1|113|113.1|113|113.1|113|113.05|113|1930
1609334910000|2020-12-30 13:28:30|||||||||869
1609334920000|2020-12-30 13:28:40|||||||||5235
1609334960000|2020-12-30 13:29:20|||||||||600
1609334990000|2020-12-30 13:29:50|113.15|113.05|113.2|113.15|113.2|113.15|113.15|113.05|3648
1609335000000|2020-12-30 13:30:00||113.1||113.1||113.1||113.1|3500
1609335010000|2020-12-30 13:30:10|113.15|113.05|113.15|113.05|113.15|113.05|113.1|113|8858
1609335020000|2020-12-30 13:30:20|113.1|113|113.1|113|113.15|113|113.1|113|4104
1609335030000|2020-12-30 13:30:30|||||||||4000
1609335050000|2020-12-30 13:30:50|||||||||693
1609335060000|2020-12-30 13:31:00|||||||||13192
1609335080000|2020-12-30 13:31:20|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|6069
1609335150000|2020-12-30 13:32:30|||||||||2579
1609335180000|2020-12-30 13:33:00|113|112.9|113|112.9|113|112.9|113|112.9|22232
1609335190000|2020-12-30 13:33:10|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.85|2720
1609335220000|2020-12-30 13:33:40|112.9|112.8|112.8|112.7|112.9|112.85|112.8|112.7|10186
1609335240000|2020-12-30 13:34:00|112.75||112.75||112.8||112.75||14443
1609335250000|2020-12-30 13:34:10|||||||||1000
1609335260000|2020-12-30 13:34:20|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|7365
1609335280000|2020-12-30 13:34:40|||||||||872
1609335290000|2020-12-30 13:34:50|112.75|112.65|112.8|112.7|112.8|112.7|112.75|112.65|22148
1609335300000|2020-12-30 13:35:00|112.85|112.75|112.85|112.7|112.85|112.8|112.75|112.7|22566
1609335310000|2020-12-30 13:35:10|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|2264
1609335320000|2020-12-30 13:35:20|||||||||17344
1609335330000|2020-12-30 13:35:30|||||||||3000
1609335350000|2020-12-30 13:35:50||112.75||112.75||112.75||112.7|4263
1609335380000|2020-12-30 13:36:20|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|6592
1609335390000|2020-12-30 13:36:30|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|170
1609335400000|2020-12-30 13:36:40|||||||||2639
1609335420000|2020-12-30 13:37:00|112.8|112.7|112.85|112.7|112.85|112.7|112.8|112.7|1012
1609335430000|2020-12-30 13:37:10||112.75||112.75||112.75||112.75|150
1609335440000|2020-12-30 13:37:20|112.9||112.9||112.9||112.9||0
1609335470000|2020-12-30 13:37:50|112.95|112.8|112.95|112.85|112.95|112.85|112.95|112.8|8444
1609335480000|2020-12-30 13:38:00|113|112.9|113.05|112.9|113.05|112.9|113|112.9|7210
1609335520000|2020-12-30 13:38:40|||||||||11200
1609335530000|2020-12-30 13:38:50|113|112.95|113.05|112.9|113.05|112.95|113|112.9|4253
1609335560000|2020-12-30 13:39:20|||||||||558
1609335590000|2020-12-30 13:39:50|113||113||113||113||1942
1609335600000|2020-12-30 13:40:00|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|2608
1609335610000|2020-12-30 13:40:10|||||||||1752
1609335630000|2020-12-30 13:40:30||112.75||112.75||112.75||112.75|2533
1609335670000|2020-12-30 13:41:10|||||||||8672
1609335690000|2020-12-30 13:41:30|112.85||112.85||112.85||112.85||975
1609335700000|2020-12-30 13:41:40|||||||||28070
1609335730000|2020-12-30 13:42:10|112.8|112.7|112.8|112.65|112.85|112.75|112.7|112.6|19352
1609335740000|2020-12-30 13:42:20|112.75|112.6|112.65|112.55|112.75|112.6|112.65|112.55|6869
1609335750000|2020-12-30 13:42:30|112.7|112.6|112.7|112.6|112.7|112.6|112.6|112.55|3345
1609335760000|2020-12-30 13:42:40|||||||||2218
1609335780000|2020-12-30 13:43:00|||||||||6391
1609335790000|2020-12-30 13:43:10|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|0
1609335800000|2020-12-30 13:43:20|112.7||112.7||112.7||112.7||608
1609335810000|2020-12-30 13:43:30||112.6||112.6||112.6||112.6|929
1609335820000|2020-12-30 13:43:40|112.65|112.65|112.65|112.55|112.65|112.65|112.65|112.55|11658
1609335840000|2020-12-30 13:44:00|112.6|112.5|112.65|112.55|112.65|112.55|112.55|112.5|121236
1609335850000|2020-12-30 13:44:10|112.5|112.5|112.5|112.45|112.6|112.5|112.5|112.4|20776
1609335870000|2020-12-30 13:44:30||112.4||112.4||112.45||112.4|2303
1609335880000|2020-12-30 13:44:40|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|307550
1609335890000|2020-12-30 13:44:50|||||||||2642
1609335900000|2020-12-30 13:45:00|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|9458
1609335920000|2020-12-30 13:45:20||112.45||112.4||112.45||112.4|150
1609335940000|2020-12-30 13:45:40||112.45||112.4||112.45||112.4|460
1609335950000|2020-12-30 13:45:50|||||||||3564
1609335970000|2020-12-30 13:46:10|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|6686
1609336040000|2020-12-30 13:47:20|||||||||1333
1609336050000|2020-12-30 13:47:30|112.45|112.35|112.5|112.4|112.5|112.4|112.45|112.35|9856
1609336080000|2020-12-30 13:48:00|112.55|112.45|112.5|112.4|112.55|112.45|112.5|112.4|17389
1609336100000|2020-12-30 13:48:20||112.45||112.4||112.45||112.4|5687
1609336110000|2020-12-30 13:48:30|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|3658
1609336120000|2020-12-30 13:48:40|||||||||10000
1609336130000|2020-12-30 13:48:50|112.4|112.3|112.4|112.3|112.45|112.35|112.4|112.3|14730
1609336140000|2020-12-30 13:49:00|||||||||12000
1609336150000|2020-12-30 13:49:10|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|111308
1609336170000|2020-12-30 13:49:30|||||||||208
1609336190000|2020-12-30 13:49:50|112.25|112.15|112.2|112.05|112.3|112.2|112.1|112|148075
1609336200000|2020-12-30 13:50:00|112.15|112.1|112.15|112.05|112.15|112.1|112.15|112|41287
1609336210000|2020-12-30 13:50:10||112||112||112.05||112|18640
1609336220000|2020-12-30 13:50:20|112.1|111.95|112.1|111.95|112.1|111.95|112|111.9|48875
1609336230000|2020-12-30 13:50:30||112||112||112||112|1140
1609336240000|2020-12-30 13:50:40|112.15|112.05|112.15|112|112.15|112.05|112.15|112|3554
1609336250000|2020-12-30 13:50:50|112.1||112.1||112.1||112.1||5559
1609336290000|2020-12-30 13:51:30|||||||||3000
1609336320000|2020-12-30 13:52:00|112.15|112.05|112|111.9|112.15|112.1|112|111.9|55672
1609336330000|2020-12-30 13:52:10|111.95||111.95||111.95||111.95||16370
1609336340000|2020-12-30 13:52:20|112|111.95|112|111.9|112|111.95|112|111.9|19857
1609336360000|2020-12-30 13:52:40|||||||||8939
1609336370000|2020-12-30 13:52:50|112.05|111.95|112.15|112|112.3|112.2|112.05|111.95|53467
1609336380000|2020-12-30 13:53:00|||||||||8872
1609336390000|2020-12-30 13:53:10|||||||||17675
1609336400000|2020-12-30 13:53:20|112.2|112.15|112.2|112.1|112.2|112.15|112.15|112.05|23504
1609336410000|2020-12-30 13:53:30|||||||||258
1609336420000|2020-12-30 13:53:40|112.25||112.25||112.25||112.25||16667
1609336430000|2020-12-30 13:53:50||112.2||112.2||112.2||112.2|905
1609336440000|2020-12-30 13:54:00||112.15||112.15||112.15||112.15|88
1609336450000|2020-12-30 13:54:10|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|14687
1609336470000|2020-12-30 13:54:30|112.35|112.25|112.4|112.2|112.45|112.35|112.35|112.2|9076
1609336490000|2020-12-30 13:54:50|||||||||77
1609336500000|2020-12-30 13:55:00|112.45|112.25|112.5|112.4|112.55|112.45|112.45|112.25|48518
1609336510000|2020-12-30 13:55:10|112.55|112.45|112.65|112.5|112.65|112.5|112.55|112.45|51697
1609336520000|2020-12-30 13:55:20|112.7|112.55|112.75|112.65|112.85|112.7|112.7|112.55|62382
1609336550000|2020-12-30 13:55:50|112.7|112.6|112.65|112.5|112.7|112.6|112.65|112.5|8301
1609336560000|2020-12-30 13:56:00|112.6||112.6||112.6||112.6||524
1609336580000|2020-12-30 13:56:20|||||||||390
1609336590000|2020-12-30 13:56:30|112.65|112.55|112.7|112.6|112.7|112.6|112.65|112.55|808
1609336600000|2020-12-30 13:56:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|914
1609336650000|2020-12-30 13:57:30|112.8|112.7|112.9|112.8|112.9|112.8|112.8|112.7|8246
1609336660000|2020-12-30 13:57:40|112.95|112.85|113|112.9|113|112.95|112.95|112.8|18409
1609336670000|2020-12-30 13:57:50|||||||||5219
1609336680000|2020-12-30 13:58:00|||||||||40000
1609336700000|2020-12-30 13:58:20|||||||||3009
1609336710000|2020-12-30 13:58:30|113.05|113|113|112.9|113.05|113|113|112.9|4323
1609336720000|2020-12-30 13:58:40|||||||||2655
1609336750000|2020-12-30 13:59:10|113.05||113.05||113.05||113||109
1609336760000|2020-12-30 13:59:20|||||||||209
1609336780000|2020-12-30 13:59:40|||||||||4393
1609336790000|2020-12-30 13:59:50|113|112.95|113.05|112.9|113.05|112.95|113|112.9|5884
1609336800000|2020-12-30 14:00:00|||||||||1604
1609336840000|2020-12-30 14:00:40|113||113||113||113||692
1609336850000|2020-12-30 14:00:50|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|5756
1609336860000|2020-12-30 14:01:00|112.95||112.95||112.95||112.95||429
1609336870000|2020-12-30 14:01:10|||||||||1000
1609336900000|2020-12-30 14:01:40|112.9||112.95||112.95||112.9||42
1609336910000|2020-12-30 14:01:50|||||||||877
1609336930000|2020-12-30 14:02:10|||||||||4474
1609336940000|2020-12-30 14:02:20|112.9||112.9||112.9||112.9||1515
1609336990000|2020-12-30 14:03:10|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.7|1582
1609337000000|2020-12-30 14:03:20|||||||||2238
1609337010000|2020-12-30 14:03:30||112.7||112.7||112.7||112.7|38
1609337030000|2020-12-30 14:03:50|||||||||613
1609337040000|2020-12-30 14:04:00|||||||||6164
1609337050000|2020-12-30 14:04:10||112.8||112.7||112.8||112.7|846
1609337070000|2020-12-30 14:04:30||112.75||112.75||112.75||112.75|182
1609337100000|2020-12-30 14:05:00|112.8|112.8|112.75|112.6|112.8|112.8|112.65|112.6|8809
1609337110000|2020-12-30 14:05:10|||||||||26
1609337120000|2020-12-30 14:05:20|112.8|112.75|112.8|112.7|112.8|112.75|112.75|112.6|6579
1609337150000|2020-12-30 14:05:50|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|5000
1609337180000|2020-12-30 14:06:20|112.65|112.55|112.6|112.5|112.65|112.55|112.55|112.5|14333
1609337190000|2020-12-30 14:06:30|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.55|3971
1609337200000|2020-12-30 14:06:40|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|10532
1609337210000|2020-12-30 14:06:50|||||||||115
1609337230000|2020-12-30 14:07:10|||||||||5286
1609337240000|2020-12-30 14:07:20|112.75|112.65|112.75|112.6|112.75|112.7|112.75|112.6|11111
1609337280000|2020-12-30 14:08:00|||||||||434
1609337290000|2020-12-30 14:08:10|||||||||2025
1609337300000|2020-12-30 14:08:20|||||||||59
1609337310000|2020-12-30 14:08:30|||||||||75
1609337320000|2020-12-30 14:08:40|||||||||906
1609337330000|2020-12-30 14:08:50|||||||||16749
1609337350000|2020-12-30 14:09:10|||||||||40
1609337360000|2020-12-30 14:09:20|||||||||1031
1609337370000|2020-12-30 14:09:30|||||||||111
1609337390000|2020-12-30 14:09:50|||||||||3481
1609337400000|2020-12-30 14:10:00|||||||||3960
1609337420000|2020-12-30 14:10:20|||||||||3000
1609337430000|2020-12-30 14:10:30||112.65||112.6||112.65||112.6|1415
1609337450000|2020-12-30 14:10:50|112.8|112.65|112.85|112.7|112.85|112.75|112.8|112.65|13137
1609337460000|2020-12-30 14:11:00|112.9|112.75|112.9|112.8|112.9|112.8|112.9|112.75|5873
1609337490000|2020-12-30 14:11:30|112.95|112.85|113|112.9|113|112.9|112.95|112.85|608
1609337500000|2020-12-30 14:11:40|112.95|112.95|112.95|112.85|113|112.95|112.95|112.8|3523
1609337510000|2020-12-30 14:11:50|||||||||4428
1609337520000|2020-12-30 14:12:00|||||||||1754
1609337550000|2020-12-30 14:12:30|||||||||10
1609337570000|2020-12-30 14:12:50|||||||||8736
1609337580000|2020-12-30 14:13:00|113|112.9|113|112.9|113|112.9|113|112.9|9061
1609337600000|2020-12-30 14:13:20|112.9|112.85|112.8|112.7|112.9|112.85|112.8|112.7|11970
1609337610000|2020-12-30 14:13:30|||||||||10
1609337620000|2020-12-30 14:13:40|||||||||1837
1609337630000|2020-12-30 14:13:50|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.7|3304
1609337650000|2020-12-30 14:14:10|||||||||9
1609337660000|2020-12-30 14:14:20|||||||||2855
1609337670000|2020-12-30 14:14:30|||||||||440
1609337690000|2020-12-30 14:14:50|||||||||10
1609337700000|2020-12-30 14:15:00|112.8|112.8|112.85|112.75|112.85|112.8|112.8|112.75|4666
1609337710000|2020-12-30 14:15:10|112.8|112.7|112.85|112.7|112.85|112.75|112.8|112.65|4626
1609337720000|2020-12-30 14:15:20||112.75||112.75||112.75||112.75|0
1609337730000|2020-12-30 14:15:30|||||||||11
1609337750000|2020-12-30 14:15:50|||||||||34355
1609337760000|2020-12-30 14:16:00|||||||||2116
1609337770000|2020-12-30 14:16:10|112.9|112.8|113|112.9|113|112.95|112.9|112.8|18180
1609337780000|2020-12-30 14:16:20|113.05|113|113.1|113|113.1|113|113.05|112.9|17780
1609337790000|2020-12-30 14:16:30|113.15|113.05|113.15|113|113.15|113.05|113.15|113|22000
1609337800000|2020-12-30 14:16:40|113.1||113.1||113.1||113.1||2415
1609337810000|2020-12-30 14:16:50|113.15|113.05|113.15|113.05|113.2|113.05|113.15|113.05|602
1609337830000|2020-12-30 14:17:10|||||||||8798
1609337850000|2020-12-30 14:17:30|||||||||218
1609337860000|2020-12-30 14:17:40|||||||||2193
1609337870000|2020-12-30 14:17:50|113.2|113.2|113.3|113.2|113.3|113.2|113.2|113.1|16799
1609337880000|2020-12-30 14:18:00|||||||||100009
1609337890000|2020-12-30 14:18:10|113.35|113.25|113.35|113.2|113.35|113.25|113.35|113.2|424
1609337900000|2020-12-30 14:18:20||113.25||113.25||113.25||113.25|18585
1609337910000|2020-12-30 14:18:30||113.2||113.25||113.25||113.2|1575
1609337920000|2020-12-30 14:18:40|113.3|113.2|113.25|113.1|113.3|113.2|113.25|113.1|2795
1609337930000|2020-12-30 14:18:50|113.2|113.05|113.2|113.05|113.2|113.05|113.2|113.05|8000
1609337940000|2020-12-30 14:19:00|||||||||1318
1609337970000|2020-12-30 14:19:30|||||||||12
1609337990000|2020-12-30 14:19:50|||||||||11
1609338000000|2020-12-30 14:20:00|113.15|113|113.05|113|113.15|113|113|112.9|14873
1609338010000|2020-12-30 14:20:10|113.1|113.05|113.1|113|113.1|113.05|113.1|113|1186
1609338020000|2020-12-30 14:20:20|||||||||14
1609338040000|2020-12-30 14:20:40|||||||||80
1609338050000|2020-12-30 14:20:50|113.15||113.15||113.15||113.15||1516
1609338060000|2020-12-30 14:21:00|113.1|112.95|113.1|113|113.1|113|113.1|112.95|11
1609338070000|2020-12-30 14:21:10|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|879
1609338080000|2020-12-30 14:21:20|113.1|113|113.05|112.95|113.1|113|113|112.95|14204
1609338090000|2020-12-30 14:21:30|113.1|113|113.1|113|113.1|113.05|113.1|113|3597
1609338100000|2020-12-30 14:21:40||112.95||113||113||112.95|9
1609338120000|2020-12-30 14:22:00|113.15||113.15||113.15||113.15||1609
1609338140000|2020-12-30 14:22:20|||||||||10
1609338160000|2020-12-30 14:22:40|113.1|112.95|113.15|113|113.15|113|113.1|112.95|7231
1609338180000|2020-12-30 14:23:00||113.05||113.05||113.05||113.05|12
1609338210000|2020-12-30 14:23:30||113.1||113.1||113.1||113.1|3
1609338220000|2020-12-30 14:23:40|||||||||10
1609338230000|2020-12-30 14:23:50|113.2|113.15|113.2|113.1|113.2|113.15|113.2|113.1|3650
1609338250000|2020-12-30 14:24:10|113.05|113.05|113.05|112.95|113.15|113.05|113.05|112.95|19199
1609338260000|2020-12-30 14:24:20|113.1|113|113.15|113|113.15|113|113.1|113|1831
1609338280000|2020-12-30 14:24:40|||||||||10011
1609338290000|2020-12-30 14:24:50|||||||||700
1609338300000|2020-12-30 14:25:00|||||||||501
1609338320000|2020-12-30 14:25:20||113.05||113.05||113.05||113.05|777
1609338330000|2020-12-30 14:25:30|||||||||1000
1609338340000|2020-12-30 14:25:40|||||||||11
1609338350000|2020-12-30 14:25:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.05|6905
1609338360000|2020-12-30 14:26:00|113.25|113.15|113.25|113.1|113.25|113.2|113.2|113.1|7854
1609338380000|2020-12-30 14:26:20|113.3|113.15|113.3|113.2|113.3|113.2|113.3|113.15|953
1609338390000|2020-12-30 14:26:30|||||||||14
1609338400000|2020-12-30 14:26:40|||||||||10
1609338410000|2020-12-30 14:26:50|||||||||1399
1609338420000|2020-12-30 14:27:00|||||||||11
1609338430000|2020-12-30 14:27:10|113.25|113.15|113.25|113.1|113.25|113.2|113.25|113.1|6054
1609338440000|2020-12-30 14:27:20|||||||||8884
1609338460000|2020-12-30 14:27:40|||||||||11
1609338480000|2020-12-30 14:28:00||113.15||113.1||113.15||113.1|4451
1609338500000|2020-12-30 14:28:20||113.15||113.1||113.15||113.1|1011
1609338510000|2020-12-30 14:28:30||113.15||113.15||113.15||113.15|0
1609338520000|2020-12-30 14:28:40|||||||||9
1609338530000|2020-12-30 14:28:50||113.2||113.2||113.2||113.2|4829
1609338540000|2020-12-30 14:29:00|113.3||113.3||113.3||113.3||2340
1609338560000|2020-12-30 14:29:20|||||||||2500
1609338580000|2020-12-30 14:29:40|||||||||1324
1609338590000|2020-12-30 14:29:50|113.25|113.15|113.2|113.1|113.25|113.15|113.15|113.05|14360
1609338600000|2020-12-30 14:30:00|113.15|113.05|113.15|113.05|113.2|113.1|113.1|113|13404
1609338610000|2020-12-30 14:30:10|113.1|113|113.05|112.95|113.1|113|113.05|112.95|5700
1609338620000|2020-12-30 14:30:20|113.1|113|113.15|113|113.15|113|113.1|113|886
1609338630000|2020-12-30 14:30:30||113.05||113.05||113.05||113.05|104
1609338640000|2020-12-30 14:30:40|||||||||73
1609338650000|2020-12-30 14:30:50|||||||||280
1609338660000|2020-12-30 14:31:00|113.2|113.1|113.15|113|113.2|113.1|113.1|113|8323
1609338670000|2020-12-30 14:31:10|||||||||1209
1609338680000|2020-12-30 14:31:20|113.1|112.95|113.15|113|113.15|113|113.05|112.95|8041
1609338690000|2020-12-30 14:31:30|113.1|112.95|113.1|112.95|113.1|113|113.1|112.95|343
1609338700000|2020-12-30 14:31:40|113.05||113.05||113.05||113.05||0
1609338720000|2020-12-30 14:32:00|113.1|113|113.15|113.05|113.15|113.1|113.1|112.95|9217
1609338740000|2020-12-30 14:32:20|||||||||1011
1609338750000|2020-12-30 14:32:30|113|113|113.1|113|113.15|113|113|112.95|30083
1609338760000|2020-12-30 14:32:40|||||||||11
1609338770000|2020-12-30 14:32:50|||||||||481
1609338780000|2020-12-30 14:33:00|113.15|113.1|113.15|113|113.15|113.1|113.15|113|5076
1609338790000|2020-12-30 14:33:10|||||||||190
1609338800000|2020-12-30 14:33:20|113.2|113.15|113.15|113|113.2|113.15|113.15|113|26450
1609338810000|2020-12-30 14:33:30|113.2|113.05|113.1|113|113.2|113.05|113.1|113|9239
1609338830000|2020-12-30 14:33:50|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113|378
1609338840000|2020-12-30 14:34:00||113||113.05||113.05||113|81
1609338850000|2020-12-30 14:34:10|||||||||9
1609338870000|2020-12-30 14:34:30|113.1||113.15||113.15||113.1||9023
1609338880000|2020-12-30 14:34:40|113.1||113.15||113.15||113.1||0
1609338890000|2020-12-30 14:34:50|113.2|113.2|113.2|113.1|113.25|113.2|113.15|113.05|19579
1609338900000|2020-12-30 14:35:00|||||||||12
1609338910000|2020-12-30 14:35:10|||||||||46
1609338920000|2020-12-30 14:35:20|113.25|113.15|113.25|113.1|113.25|113.2|113.25|113.1|8792
1609338930000|2020-12-30 14:35:30|113.15|113.15|113.25|113.1|113.25|113.2|113.15|113.1|10909
1609338950000|2020-12-30 14:35:50|113.3|113.15|113.35|113.3|113.35|113.3|113.3|113.15|35202
1609338960000|2020-12-30 14:36:00|||||||||1023
1609338970000|2020-12-30 14:36:10|||||||||2000
1609338980000|2020-12-30 14:36:20|||||||||869
1609338990000|2020-12-30 14:36:30|||||||||335
1609339000000|2020-12-30 14:36:40|113.4|113.35|113.45|113.35|113.45|113.4|113.4|113.3|8584
1609339010000|2020-12-30 14:36:50|113.5||113.5||113.5||113.5||11
1609339020000|2020-12-30 14:37:00|113.55|113.4|113.5|113.35|113.55|113.45|113.5|113.35|7970
1609339040000|2020-12-30 14:37:20|||||||||12
1609339050000|2020-12-30 14:37:30|113.55|113.4|113.55|113.45|113.55|113.45|113.55|113.4|7693
1609339070000|2020-12-30 14:37:50|||||||||13285
1609339090000|2020-12-30 14:38:10|||||||||115
1609339100000|2020-12-30 14:38:20|113.6|113.5|113.6|113.45|113.6|113.5|113.6|113.45|4004
1609339110000|2020-12-30 14:38:30|113.55|113.5|113.6|113.55|113.6|113.55|113.55|113.5|1337
1609339120000|2020-12-30 14:38:40||113.5||113.5||113.5||113.5|2101
1609339130000|2020-12-30 14:38:50|||||||||1000
1609339160000|2020-12-30 14:39:20|113.55|113.45|113.5|113.35|113.55|113.45|113.5|113.35|11804
1609339170000|2020-12-30 14:39:30|||||||||888
1609339180000|2020-12-30 14:39:40|||||||||21918
1609339190000|2020-12-30 14:39:50|||||||||10
1609339210000|2020-12-30 14:40:10|||||||||11
1609339230000|2020-12-30 14:40:30|113.45||113.5||113.5||113.45||10800
1609339240000|2020-12-30 14:40:40|113.45||113.45||113.45||113.45||3046
1609339250000|2020-12-30 14:40:50|||||||||6
1609339290000|2020-12-30 14:41:30|113.5|113.4|113.55|113.5|113.55|113.5|113.5|113.4|24078
1609339300000|2020-12-30 14:41:40||113.45||113.45||113.5||113.45|828
1609339320000|2020-12-30 14:42:00|113.6|113.5|113.65|113.55|113.65|113.6|113.6|113.5|12054
1609339330000|2020-12-30 14:42:10|||||||||3540
1609339340000|2020-12-30 14:42:20|||||||||427
1609339350000|2020-12-30 14:42:30|||||||||159
1609339360000|2020-12-30 14:42:40|113.6|113.5|113.6|113.5|113.65|113.55|113.6|113.5|5359
1609339400000|2020-12-30 14:43:20|113.65||113.6||113.65||113.6||726
1609339410000|2020-12-30 14:43:30|||||||||4410
1609339420000|2020-12-30 14:43:40|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.5|2001
1609339430000|2020-12-30 14:43:50|113.6|113.5|113.6|113.5|113.6|113.5|113.55|113.5|2040
1609339450000|2020-12-30 14:44:10|113.65||113.6||113.65||113.6||1967
1609339460000|2020-12-30 14:44:20|||||||||10
1609339490000|2020-12-30 14:44:50|113.65||113.65||113.65||113.65||87
1609339500000|2020-12-30 14:45:00||113.55||113.55||113.55||113.55|0
1609339510000|2020-12-30 14:45:10|113.7|113.6|113.7|113.6|113.7|113.6|113.7|113.6|1516
1609339520000|2020-12-30 14:45:20|113.65|113.55|113.65|113.55|113.65|113.55|113.6|113.55|3535
1609339530000|2020-12-30 14:45:30|||||||||10
1609339550000|2020-12-30 14:45:50|113.6|113.5|113.5|113.45|113.6|113.5|113.5|113.4|25298
1609339560000|2020-12-30 14:46:00|113.55|113.5|113.6|113.5|113.6|113.55|113.55|113.5|4068
1609339570000|2020-12-30 14:46:10|||||||||9
1609339580000|2020-12-30 14:46:20|113.65|113.55|113.65|113.5|113.65|113.6|113.65|113.5|2890
1609339590000|2020-12-30 14:46:30|113.7|113.55|113.65|113.5|113.7|113.65|113.65|113.5|6020
1609339600000|2020-12-30 14:46:40|||||||||1740
1609339610000|2020-12-30 14:46:50|113.7|113.55|113.65|113.55|113.7|113.65|113.65|113.55|2270
1609339620000|2020-12-30 14:47:00|||||||||865
1609339630000|2020-12-30 14:47:10|||||||||318
1609339640000|2020-12-30 14:47:20||113.6||113.55||113.6||113.55|6570
1609339650000|2020-12-30 14:47:30||113.6||113.6||113.6||113.6|4631
1609339660000|2020-12-30 14:47:40|113.7|113.65|113.75|113.6|113.75|113.7|113.7|113.6|14983
1609339670000|2020-12-30 14:47:50|113.8|113.65|113.85|113.7|113.85|113.75|113.8|113.65|2469
1609339680000|2020-12-30 14:48:00|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.7|32
1609339690000|2020-12-30 14:48:10|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|43
1609339700000|2020-12-30 14:48:20|||||||||54
1609339710000|2020-12-30 14:48:30||113.85||113.8||113.85||113.8|3762
1609339720000|2020-12-30 14:48:40|113.95|113.85|113.95|113.85|113.95|113.9|113.95|113.85|816
1609339730000|2020-12-30 14:48:50||113.9||113.85||113.9||113.85|11455
1609339740000|2020-12-30 14:49:00|113.9|113.8|113.85|113.8|113.9|113.8|113.85|113.8|1170
1609339750000|2020-12-30 14:49:10|||||||||10
1609339770000|2020-12-30 14:49:30|113.8|113.75|113.8|113.7|113.8|113.75|113.8|113.7|21786
1609339780000|2020-12-30 14:49:40|113.75||113.75||113.8||113.75||5
1609339790000|2020-12-30 14:49:50|||||||||2000
1609339810000|2020-12-30 14:50:10|113.7|113.65|113.75|113.65|113.75|113.65|113.65|113.6|7306
1609339820000|2020-12-30 14:50:20|||||||||248
1609339830000|2020-12-30 14:50:30|113.7||113.7||113.7||113.7||0
1609339840000|2020-12-30 14:50:40|113.75|113.7|113.75|113.65|113.8|113.7|113.75|113.65|5909
1609339880000|2020-12-30 14:51:20|||||||||4337
1609339890000|2020-12-30 14:51:30|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|471
1609339900000|2020-12-30 14:51:40|113.75||113.75||113.75||113.75||26
1609339910000|2020-12-30 14:51:50|||||||||6124
1609339920000|2020-12-30 14:52:00|113.8|113.75|113.8|113.75|113.8|113.75|113.8|113.7|8211
1609339930000|2020-12-30 14:52:10|113.85|113.8|113.9|113.8|113.9|113.8|113.8|113.75|25008
1609339940000|2020-12-30 14:52:20|||||||||5000
1609339950000|2020-12-30 14:52:30|113.85|113.75|113.8|113.7|113.85|113.75|113.8|113.7|19505
1609339960000|2020-12-30 14:52:40|||||||||4493
1609339970000|2020-12-30 14:52:50|113.75|113.65|113.8|113.65|113.8|113.65|113.7|113.65|9662
1609339980000|2020-12-30 14:53:00|113.75||113.75||113.75||113.75||0
1609339990000|2020-12-30 14:53:10|113.8|113.7|113.75|113.65|113.8|113.7|113.75|113.65|417
1609340000000|2020-12-30 14:53:20|||||||||1214
1609340010000|2020-12-30 14:53:30|||||||||46
1609340020000|2020-12-30 14:53:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|21
1609340030000|2020-12-30 14:53:50|113.75|113.65|113.75|113.65|113.75|113.65|113.7|113.65|1483
1609340040000|2020-12-30 14:54:00|113.7||113.75||113.75||113.7||8875
1609340050000|2020-12-30 14:54:10|113.7||113.7||113.7||113.7||3491
1609340060000|2020-12-30 14:54:20|113.75||113.75||113.75||113.75||2656
1609340070000|2020-12-30 14:54:30|113.7|113.6|113.7|113.6|113.7|113.65|113.65|113.6|6687
1609340080000|2020-12-30 14:54:40|||||||||2968
1609340090000|2020-12-30 14:54:50|113.65||113.65||113.65||113.65||0
1609340100000|2020-12-30 14:55:00|113.7||113.7||113.7||113.7||105
1609340110000|2020-12-30 14:55:10|||||||||1420
1609340130000|2020-12-30 14:55:30|113.65||113.7||113.7||113.65||2131
1609340140000|2020-12-30 14:55:40|||||||||344
1609340150000|2020-12-30 14:55:50|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.45|20784
1609340160000|2020-12-30 14:56:00|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.5|4371
1609340170000|2020-12-30 14:56:10|113.65|113.55|113.65|113.55|113.65|113.6|113.6|113.5|4204
1609340180000|2020-12-30 14:56:20|113.6|113.5|113.65|113.55|113.65|113.55|113.6|113.5|226
1609340190000|2020-12-30 14:56:30||113.5||113.5||113.55||113.5|0
1609340200000|2020-12-30 14:56:40|113.6|113.55|113.6|113.5|113.65|113.55|113.6|113.5|811
1609340210000|2020-12-30 14:56:50|113.55|113.45|113.55|113.45|113.55|113.45|113.5|113.45|9882
1609340230000|2020-12-30 14:57:10|113.5|113.4|113.45|113.35|113.5|113.4|113.45|113.35|16201
1609340250000|2020-12-30 14:57:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|3440
1609340260000|2020-12-30 14:57:40|113.35|113.25|113.35|113.2|113.35|113.25|113.3|113.2|38674
1609340270000|2020-12-30 14:57:50||113.25||113.25||113.25||113.25|4
1609340280000|2020-12-30 14:58:00|113.4|113.3|113.4|113.3|113.4|113.35|113.35|113.3|10844
1609340290000|2020-12-30 14:58:10|113.35|113.25|113.35|113.25|113.35|113.25|113.35|113.25|2604
1609340300000|2020-12-30 14:58:20|113.3|113.2|113.3|113.2|113.35|113.2|113.3|113.2|2434
1609340310000|2020-12-30 14:58:30|||||||||1765
1609340320000|2020-12-30 14:58:40|113.25|113.25|113.3|113.2|113.35|113.25|113.25|113.2|13707
1609340330000|2020-12-30 14:58:50|113.25|113.15|113.2|113.15|113.25|113.15|113.2|113.1|13346
1609340350000|2020-12-30 14:59:10|113.25|113.2|113.2|113.15|113.25|113.2|113.2|113.15|5179
1609340360000|2020-12-30 14:59:20||113.1||113.1||113.15||113.1|2000
1609340370000|2020-12-30 14:59:30||113.15||113.15||113.15||113.1|4000
1609340380000|2020-12-30 14:59:40|||||||||170
1609340390000|2020-12-30 14:59:50||113.1||113.15||113.15||113.1|2439
1609340400000|2020-12-30 15:00:00||113.1||113.1||113.1||113.05|11486
1609340410000|2020-12-30 15:00:10|113.15|113.05|113.15|113.05|113.2|113.1|113.15|113|2442
1609340420000|2020-12-30 15:00:20|||||||||30
1609340430000|2020-12-30 15:00:30|113.1|113.1|113.1|113.05|113.15|113.1|113.1|113|21319
1609340440000|2020-12-30 15:00:40|113.05|113|112.9|112.85|113.05|113|112.9|112.8|40359
1609340460000|2020-12-30 15:01:00|112.85|112.8|113|112.85|113|112.9|112.85|112.65|15295
1609340470000|2020-12-30 15:01:10|||||||||1500
1609340480000|2020-12-30 15:01:20|113.05|112.9|113.1|112.95|113.1|112.95|113.05|112.9|19825
1609340520000|2020-12-30 15:02:00|||||||||343
1609340530000|2020-12-30 15:02:10|||||||||1751
1609340540000|2020-12-30 15:02:20|113.15|113|113.1|113|113.15|113.05|113.05|113|11764
1609340550000|2020-12-30 15:02:30|||||||||2057
1609340560000|2020-12-30 15:02:40||112.95||112.95||112.95||112.95|0
1609340570000|2020-12-30 15:02:50|||||||||1749
1609340580000|2020-12-30 15:03:00|||||||||530
1609340590000|2020-12-30 15:03:10||113||113||113||113|461
1609340610000|2020-12-30 15:03:30|113.05|112.95|113.1|113|113.1|113|113|112.95|11378
1609340620000|2020-12-30 15:03:40|||||||||315
1609340640000|2020-12-30 15:04:00|||||||||1877
1609340650000|2020-12-30 15:04:10|||||||||14068
1609340660000|2020-12-30 15:04:20||113.05||113||113.05||113|2539
1609340670000|2020-12-30 15:04:30|113.05||113.1||113.1||113.05||180
1609340680000|2020-12-30 15:04:40|113.05||113.1||113.1||113.05||3229
1609340690000|2020-12-30 15:04:50|113.05||113.05||113.05||113.05||0
1609340700000|2020-12-30 15:05:00|113|112.95|113.05|112.95|113.05|112.95|113|112.9|4482
1609340730000|2020-12-30 15:05:30|113|113|113.05|112.95|113.05|113|113|112.95|2540
1609340760000|2020-12-30 15:06:00|||||||||2193
1609340770000|2020-12-30 15:06:10|||||||||3587
1609340780000|2020-12-30 15:06:20|113.1|113|113.15|113.05|113.15|113.05|113.1|113|34285
1609340790000|2020-12-30 15:06:30|||||||||10
1609340810000|2020-12-30 15:06:50|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|15144
1609340820000|2020-12-30 15:07:00|||||||||20
1609340830000|2020-12-30 15:07:10|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|2294
1609340840000|2020-12-30 15:07:20|113.3||113.25||113.3||113.25||48
1609340850000|2020-12-30 15:07:30|||||||||39
1609340860000|2020-12-30 15:07:40|113.3|113.2|113.3|113.15|113.3|113.2|113.3|113.15|988
1609340870000|2020-12-30 15:07:50|113.25|113.1|113.3|113.15|113.3|113.2|113.2|113.1|70474
1609340880000|2020-12-30 15:08:00|113.35|113.2|113.35|113.25|113.35|113.25|113.35|113.2|15614
1609340890000|2020-12-30 15:08:10|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|0
1609340900000|2020-12-30 15:08:20|113.25|113.15|113.2|113.05|113.25|113.15|113.15|113.05|6560
1609340910000|2020-12-30 15:08:30|||||||||422
1609340920000|2020-12-30 15:08:40|113.25|113.1|113.25|113.15|113.25|113.15|113.25|113.1|8584
1609340930000|2020-12-30 15:08:50|113.2|113.1|113.2|113.05|113.2|113.15|113.2|113.05|119
1609340940000|2020-12-30 15:09:00|||||||||873
1609340950000|2020-12-30 15:09:10|113.15||113.2||113.2||113.15||2000
1609340960000|2020-12-30 15:09:20|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|1906
1609340980000|2020-12-30 15:09:40|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.05|10
1609340990000|2020-12-30 15:09:50|||||||||172
1609341000000|2020-12-30 15:10:00|||||||||11
1609341010000|2020-12-30 15:10:10|||||||||6344
1609341020000|2020-12-30 15:10:20||113.05||113.1||113.1||113.05|1621
1609341030000|2020-12-30 15:10:30||113.05||113.05||113.05||113.05|0
1609341040000|2020-12-30 15:10:40|113.15|113.1|113.15|113.05|113.15|113.1|113.15|113.05|2121
1609341060000|2020-12-30 15:11:00|113.2|113.1|113.2|113.1|113.2|113.15|113.15|113.05|22922
1609341070000|2020-12-30 15:11:10|113.15|113.05|113.2|113.1|113.2|113.1|113.15|113.05|6031
1609341080000|2020-12-30 15:11:20||113.05||113.05||113.05||113.05|1047
1609341090000|2020-12-30 15:11:30||113.1||113.1||113.1||113.1|1850
1609341100000|2020-12-30 15:11:40||113.05||113.05||113.1||113.05|0
1609341110000|2020-12-30 15:11:50||113.1||113.1||113.1||113.05|1268
1609341120000|2020-12-30 15:12:00|||||||||11700
1609341130000|2020-12-30 15:12:10|113.25||113.25||113.25||113.25||17
1609341140000|2020-12-30 15:12:20|113.2|113.05|113.2|113.1|113.2|113.1|113.15|113.05|5353
1609341150000|2020-12-30 15:12:30|113.25|113.2|113.2|113.05|113.25|113.2|113.2|113.05|10648
1609341170000|2020-12-30 15:12:50|113.15||113.2||113.2||113.15||80
1609341180000|2020-12-30 15:13:00|||||||||1000
1609341190000|2020-12-30 15:13:10|||||||||8833
1609341200000|2020-12-30 15:13:20|||||||||883
1609341210000|2020-12-30 15:13:30|||||||||929
1609341220000|2020-12-30 15:13:40|113.15|113|112.9|112.8|113.15|113|112.85|112.75|22680
1609341230000|2020-12-30 15:13:50|||||||||12
1609341250000|2020-12-30 15:14:10|||||||||8008
1609341260000|2020-12-30 15:14:20|112.95|112.9|112.95|112.85|112.95|112.9|112.9|112.85|17784
1609341280000|2020-12-30 15:14:40||112.9||112.85||112.9||112.85|505
1609341290000|2020-12-30 15:14:50|112.9|112.8|112.9|112.8|112.9|112.8|112.9|112.75|2023
1609341300000|2020-12-30 15:15:00||112.75||112.75||112.75||112.75|30
1609341310000|2020-12-30 15:15:10||112.8||112.8||112.8||112.8|2657
1609341320000|2020-12-30 15:15:20|||||||||2639
1609341330000|2020-12-30 15:15:30|112.95|112.85|112.85|112.75|112.95|112.85|112.85|112.75|5701
1609341350000|2020-12-30 15:15:50|||||||||3200
1609341360000|2020-12-30 15:16:00|112.9|112.8|112.95|112.8|112.95|112.9|112.9|112.8|12112
1609341370000|2020-12-30 15:16:10|113|112.85|113.1|113|113.1|113|113|112.85|11159
1609341390000|2020-12-30 15:16:30||113.05||113.05||113.05||113.05|2717
1609341400000|2020-12-30 15:16:40|||||||||11
1609341410000|2020-12-30 15:16:50|113.05|113|113.05|112.9|113.05|113|113.05|112.9|5852
1609341430000|2020-12-30 15:17:10|113.1|112.95|113.1|113|113.1|113|113.1|112.95|82
1609341450000|2020-12-30 15:17:30|||||||||439
1609341460000|2020-12-30 15:17:40|||||||||407
1609341500000|2020-12-30 15:18:20|113.05||113.05||113.05||113.05||1409
1609341510000|2020-12-30 15:18:30|113|112.95|113|112.9|113|112.95|113|112.9|24902
1609341520000|2020-12-30 15:18:40|||||||||10
1609341540000|2020-12-30 15:19:00|||||||||6649
1609341550000|2020-12-30 15:19:10|||||||||176
1609341560000|2020-12-30 15:19:20|||||||||9
1609341580000|2020-12-30 15:19:40|||||||||11
1609341590000|2020-12-30 15:19:50|||||||||321
1609341610000|2020-12-30 15:20:10|112.95|112.85|113|112.9|113|112.9|112.9|112.85|9421
1609341620000|2020-12-30 15:20:20|113.05|112.95|113.05|112.95|113.1|113|113.05|112.95|21461
1609341650000|2020-12-30 15:20:50|113|112.9|113|112.9|113|112.95|113|112.9|10184
1609341660000|2020-12-30 15:21:00|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|2224
1609341670000|2020-12-30 15:21:10|113.1|113|113.15|113.05|113.15|113.1|113.1|113|3011
1609341680000|2020-12-30 15:21:20|||||||||6241
1609341690000|2020-12-30 15:21:30|||||||||11
1609341700000|2020-12-30 15:21:40|113.2|113.1|113.2|113.1|113.2|113.15|113.2|113.1|2736
1609341710000|2020-12-30 15:21:50|||||||||8731
1609341730000|2020-12-30 15:22:10|113.25|113.15|113.25|113.1|113.25|113.15|113.25|113.1|6229
1609341740000|2020-12-30 15:22:20|113.3|113.15|113.3|113.15|113.3|113.2|113.3|113.15|1165
1609341750000|2020-12-30 15:22:30|||||||||11
1609341770000|2020-12-30 15:22:50|||||||||10
1609341790000|2020-12-30 15:23:10|||||||||73
1609341800000|2020-12-30 15:23:20||113.2||113.2||113.2||113.2|595
1609341810000|2020-12-30 15:23:30|||||||||10
1609341820000|2020-12-30 15:23:40|||||||||27
1609341830000|2020-12-30 15:23:50|||||||||11
1609341850000|2020-12-30 15:24:10|113.25||113.25||113.25||113.25||1502
1609341860000|2020-12-30 15:24:20|113.3|113.25|113.3|113.2|113.3|113.25|113.25|113.2|7634
1609341880000|2020-12-30 15:24:40|||||||||284
1609341890000|2020-12-30 15:24:50|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.25|7219
1609341900000|2020-12-30 15:25:00|113.3|113.3|113.35|113.3|113.35|113.3|113.3|113.2|4255
1609341910000|2020-12-30 15:25:10|113.3|113.25|113.3|113.2|113.3|113.25|113.3|113.2|7902
1609341920000|2020-12-30 15:25:20|113.35|113.3|113.4|113.3|113.4|113.3|113.35|113.3|28005
1609341930000|2020-12-30 15:25:30|113.35|113.25|113.35|113.2|113.35|113.25|113.35|113.2|7867
1609341940000|2020-12-30 15:25:40|113.3||113.3||113.3||113.3||640
1609341950000|2020-12-30 15:25:50|113.25|113.15|113.3|113.2|113.3|113.2|113.2|113.1|8220
1609341960000|2020-12-30 15:26:00|113.35|113.25|113.35|113.3|113.35|113.3|113.35|113.2|10894
1609341970000|2020-12-30 15:26:10|||||||||53950
1609341980000|2020-12-30 15:26:20|113.4|113.35|113.4|113.35|113.45|113.35|113.4|113.35|7225
1609341990000|2020-12-30 15:26:30|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|4701
1609342000000|2020-12-30 15:26:40|113.4||113.4||113.4||113.4||0
1609342010000|2020-12-30 15:26:50|||||||||10
1609342020000|2020-12-30 15:27:00|113.45||113.45||113.45||113.4||155
1609342030000|2020-12-30 15:27:10|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|3638
1609342040000|2020-12-30 15:27:20|113.45|113.35|113.45|113.35|113.45|113.35|113.4|113.3|7509
1609342050000|2020-12-30 15:27:30|113.4|113.3|113.4|113.3|113.4|113.3|113.4|113.3|1182
1609342080000|2020-12-30 15:28:00|113.35||113.4||113.4||113.35||4214
1609342090000|2020-12-30 15:28:10|113.35|113.25|113.3|113.2|113.35|113.25|113.25|113.2|19005
1609342100000|2020-12-30 15:28:20|||||||||2500
1609342110000|2020-12-30 15:28:30|113.35|113.25|113.3|113.2|113.35|113.25|113.3|113.2|2400
1609342120000|2020-12-30 15:28:40|||||||||8784
1609342140000|2020-12-30 15:29:00|113.35|113.25|113.35|113.25|113.4|113.35|113.35|113.25|25636
1609342150000|2020-12-30 15:29:10|||||||||437
1609342170000|2020-12-30 15:29:30|||||||||10
1609342190000|2020-12-30 15:29:50|113.4|113.3|113.4|113.25|113.4|113.3|113.35|113.25|5365
1609342210000|2020-12-30 15:30:10||113.3||113.3||113.3||113.3|29
1609342220000|2020-12-30 15:30:20|113.35|113.25|113.35|113.2|113.35|113.25|113.3|113.2|3158
1609342230000|2020-12-30 15:30:30||113.25||113.25||113.25||113.25|90
1609342240000|2020-12-30 15:30:40|113.3|113.2|113.3|113.2|113.3|113.2|113.3|113.2|1856
1609342250000|2020-12-30 15:30:50|||||||||12
1609342270000|2020-12-30 15:31:10|113.25|113.15|113.25|113.15|113.25|113.15|113.25|113.15|4856
1609342280000|2020-12-30 15:31:20|113.2||113.25||113.25||113.2||8636
1609342300000|2020-12-30 15:31:40|||||||||13
1609342310000|2020-12-30 15:31:50|113.3|113.2|113.35|113.25|113.35|113.3|113.3|113.2|21640
1609342320000|2020-12-30 15:32:00|113.4|113.3|113.4|113.3|113.4|113.35|113.35|113.25|29982
1609342340000|2020-12-30 15:32:20|||||||||222
1609342360000|2020-12-30 15:32:40|113.35|113.25|113.35|113.25|113.35|113.25|113.3|113.25|8975
1609342370000|2020-12-30 15:32:50|||||||||105
1609342380000|2020-12-30 15:33:00|113.3|113.2|113.25|113.15|113.3|113.2|113.25|113.15|6135
1609342400000|2020-12-30 15:33:20||113.2||113.1||113.2||113.1|22
1609342410000|2020-12-30 15:33:30||113.15||113.15||113.15||113.15|1460
1609342430000|2020-12-30 15:33:50|||||||||841
1609342440000|2020-12-30 15:34:00|||||||||6087
1609342450000|2020-12-30 15:34:10|113.2|113.2|113.25|113.15|113.25|113.2|113.2|113.15|7818
1609342460000|2020-12-30 15:34:20|||||||||11
1609342470000|2020-12-30 15:34:30|||||||||70
1609342490000|2020-12-30 15:34:50|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|8527
1609342500000|2020-12-30 15:35:00|113.15||113.15||113.15||113.15||261
1609342510000|2020-12-30 15:35:10|113.1|113.05|113.05|113|113.15|113.05|113.05|113|51754
1609342520000|2020-12-30 15:35:20|113.1||113.1||113.1||113.1||2830
1609342530000|2020-12-30 15:35:30|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|2921
1609342540000|2020-12-30 15:35:40|113|112.9|112.95|112.85|113|112.9|112.95|112.85|11671
1609342550000|2020-12-30 15:35:50|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.8|10023
1609342560000|2020-12-30 15:36:00|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|15069
1609342580000|2020-12-30 15:36:20|112.95|112.85|113.05|112.95|113.05|112.95|112.95|112.8|27389
1609342590000|2020-12-30 15:36:30||113||112.95||113||112.95|11417
1609342600000|2020-12-30 15:36:40|113|112.9|112.95|112.85|113|112.9|112.95|112.85|5377
1609342620000|2020-12-30 15:37:00||112.9||112.9||112.9||112.9|10087
1609342630000|2020-12-30 15:37:10|||||||||2579
1609342640000|2020-12-30 15:37:20||112.85||112.85||112.9||112.85|3623
1609342650000|2020-12-30 15:37:30|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|13372
1609342660000|2020-12-30 15:37:40|113|112.9|113|112.9|113|112.9|113|112.9|4591
1609342670000|2020-12-30 15:37:50||112.85||112.9||112.9||112.85|6
1609342680000|2020-12-30 15:38:00|112.95|112.85|112.95|112.8|112.95|112.85|112.95|112.8|2011
1609342690000|2020-12-30 15:38:10|113|112.85|113|112.9|113|112.9|113|112.85|10723
1609342700000|2020-12-30 15:38:20|112.95|112.85|112.85|112.7|112.95|112.9|112.8|112.7|17571
1609342720000|2020-12-30 15:38:40||112.75||112.7||112.75||112.7|26090
1609342730000|2020-12-30 15:38:50|||||||||161
1609342740000|2020-12-30 15:39:00|||||||||8257
1609342760000|2020-12-30 15:39:20||112.75||112.7||112.75||112.7|11713
1609342780000|2020-12-30 15:39:40|||||||||12333
1609342790000|2020-12-30 15:39:50|112.8|112.65|112.75|112.65|112.8|112.65|112.75|112.65|15318
1609342800000|2020-12-30 15:40:00|||||||||2968
1609342810000|2020-12-30 15:40:10|112.7|112.6|112.65|112.55|112.7|112.65|112.65|112.55|15357
1609342820000|2020-12-30 15:40:20||112.6||112.55||112.6||112.55|3336
1609342830000|2020-12-30 15:40:30|||||||||872
1609342840000|2020-12-30 15:40:40|||||||||2500
1609342850000|2020-12-30 15:40:50||112.6||112.55||112.6||112.55|1657
1609342860000|2020-12-30 15:41:00|112.7|112.6|112.7|112.6|112.75|112.65|112.7|112.6|32974
1609342870000|2020-12-30 15:41:10|||||||||18216
1609342880000|2020-12-30 15:41:20|112.75|112.7|112.7|112.6|112.75|112.7|112.7|112.6|26130
1609342890000|2020-12-30 15:41:30|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|3732
1609342900000|2020-12-30 15:41:40|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|7490
1609342910000|2020-12-30 15:41:50|||||||||197
1609342920000|2020-12-30 15:42:00|||||||||440
1609342930000|2020-12-30 15:42:10||112.75||112.7||112.75||112.7|200
1609342940000|2020-12-30 15:42:20|||||||||272
1609342960000|2020-12-30 15:42:40|||||||||369
1609342970000|2020-12-30 15:42:50|112.75|112.65|112.7|112.65|112.75|112.65|112.7|112.65|5894
1609342980000|2020-12-30 15:43:00|112.75|112.7|112.75|112.65|112.75|112.7|112.7|112.6|47958
1609342990000|2020-12-30 15:43:10|112.8|112.7|112.95|112.85|112.95|112.85|112.8|112.7|118932
1609343010000|2020-12-30 15:43:30|113|112.9|113|112.95|113|112.95|113|112.9|15889
1609343040000|2020-12-30 15:44:00|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.9|4766
1609343060000|2020-12-30 15:44:20|112.9|112.85|112.9|112.85|112.95|112.85|112.9|112.85|6812
1609343070000|2020-12-30 15:44:30|112.95|112.9|112.95|112.9|112.95|112.9|112.95|112.85|2223
1609343080000|2020-12-30 15:44:40||112.85||112.85||112.85||112.85|2291
1609343090000|2020-12-30 15:44:50|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.75|11527
1609343100000|2020-12-30 15:45:00||112.8||112.85||112.85||112.8|8772
1609343110000|2020-12-30 15:45:10|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|91
1609343120000|2020-12-30 15:45:20|112.85||112.9||112.9||112.85||10
1609343140000|2020-12-30 15:45:40|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.75|10773
1609343160000|2020-12-30 15:46:00|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|15494
1609343180000|2020-12-30 15:46:20|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|3630
1609343190000|2020-12-30 15:46:30|112.7||112.7||112.7||112.7||0
1609343200000|2020-12-30 15:46:40|112.65|112.6|112.7|112.65|112.75|112.65|112.65|112.6|32911
1609343210000|2020-12-30 15:46:50|112.75|112.7|112.8|112.7|112.8|112.75|112.75|112.7|7557
1609343220000|2020-12-30 15:47:00|112.85|112.75|112.95|112.85|112.95|112.85|112.8|112.75|23349
1609343230000|2020-12-30 15:47:10|113|112.9|112.95|112.85|113|112.9|112.95|112.85|1728
1609343240000|2020-12-30 15:47:20|113|112.9|113|112.9|113|112.95|113|112.85|2343
1609343250000|2020-12-30 15:47:30|113.05|112.95|113.1|113|113.1|113|113.05|112.95|12768
1609343260000|2020-12-30 15:47:40||113.05||113||113.05||113|2000
1609343280000|2020-12-30 15:48:00|113.05|112.95|113.05|112.95|113.05|113|113.05|112.95|14300
1609343290000|2020-12-30 15:48:10|||||||||4406
1609343300000|2020-12-30 15:48:20|||||||||11
1609343310000|2020-12-30 15:48:30|113|112.9|113|112.9|113|112.9|113|112.9|9937
1609343320000|2020-12-30 15:48:40|||||||||1000
1609343340000|2020-12-30 15:49:00|||||||||2827
1609343350000|2020-12-30 15:49:10|112.95|112.85|112.95|112.85|112.95|112.9|112.9|112.85|14235
1609343360000|2020-12-30 15:49:20|112.9||112.9||112.9||112.9||0
1609343370000|2020-12-30 15:49:30|112.85|112.8|112.9|112.85|112.9|112.85|112.85|112.75|9218
1609343380000|2020-12-30 15:49:40||112.8||112.8||112.8||112.8|213
1609343390000|2020-12-30 15:49:50|||||||||158
1609343400000|2020-12-30 15:50:00|112.85|112.85|112.9|112.8|112.9|112.85|112.85|112.8|8412
1609343410000|2020-12-30 15:50:10|112.95|112.85|112.95|112.85|112.95|112.9|112.9|112.8|15446
1609343420000|2020-12-30 15:50:20||112.9||112.9||112.9||112.9|719
1609343430000|2020-12-30 15:50:30|112.9|112.85|112.95|112.85|112.95|112.85|112.9|112.85|5701
1609343440000|2020-12-30 15:50:40|112.9|112.8|112.95|112.85|112.95|112.85|112.9|112.8|5950
1609343450000|2020-12-30 15:50:50|||||||||2827
1609343480000|2020-12-30 15:51:20|||||||||162
1609343500000|2020-12-30 15:51:40|||||||||1993
1609343510000|2020-12-30 15:51:50|112.9|112.8|112.85|112.75|112.9|112.8|112.85|112.7|13083
1609343520000|2020-12-30 15:52:00|112.8|112.7|112.8|112.7|112.8|112.75|112.75|112.7|89020
1609343530000|2020-12-30 15:52:10|112.7|112.65|112.7|112.65|112.75|112.65|112.7|112.65|27391
1609343540000|2020-12-30 15:52:20|112.75|112.7|112.75|112.7|112.75|112.7|112.7|112.65|39557
1609343550000|2020-12-30 15:52:30|112.8|112.75|112.8|112.75|112.8|112.75|112.8|112.65|11432
1609343570000|2020-12-30 15:52:50|112.85|112.8|112.95|112.85|112.95|112.9|112.85|112.8|4317
1609343580000|2020-12-30 15:53:00|113|112.9|113|112.85|113|112.9|112.95|112.85|135
1609343590000|2020-12-30 15:53:10|112.95|112.9|113|112.9|113|112.9|112.95|112.85|7016
1609343600000|2020-12-30 15:53:20|112.95||113||113||112.95||3533
1609343610000|2020-12-30 15:53:30|112.95|112.85|112.95|112.85|112.95|112.9|112.95|112.85|3499
1609343620000|2020-12-30 15:53:40||112.9||112.85||112.9||112.85|2000
1609343630000|2020-12-30 15:53:50|113|112.9|113|112.9|113|112.9|113|112.9|15250
1609343640000|2020-12-30 15:54:00|112.95|112.85|112.95|112.9|112.95|112.9|112.95|112.85|2225
1609343650000|2020-12-30 15:54:10|||||||||304
1609343660000|2020-12-30 15:54:20|113||113||113||113||405
1609343670000|2020-12-30 15:54:30|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|15278
1609343680000|2020-12-30 15:54:40|113|112.9|113|112.85|113|112.9|113|112.85|0
1609343690000|2020-12-30 15:54:50|112.95||112.95||112.95||112.95||47450
1609343700000|2020-12-30 15:55:00|||||||||13168
1609343710000|2020-12-30 15:55:10|113|112.95|113|112.9|113|112.95|112.95|112.9|22122
1609343720000|2020-12-30 15:55:20|112.95||113||113||112.95||10
1609343730000|2020-12-30 15:55:30|||||||||5049
1609343740000|2020-12-30 15:55:40|113.05|112.95|113.05|112.95|113.05|113|113|112.95|11685
1609343750000|2020-12-30 15:55:50||113||112.95||113||112.95|6774
1609343760000|2020-12-30 15:56:00|||||||||78
1609343770000|2020-12-30 15:56:10|||||||||7387
1609343780000|2020-12-30 15:56:20||113||113||113||112.95|475
1609343790000|2020-12-30 15:56:30|113.1|113.05|113.05|113|113.1|113.05|113.05|113|5030
1609343800000|2020-12-30 15:56:40||112.95||112.95||112.95||112.95|9495
1609343810000|2020-12-30 15:56:50|||||||||342
1609343820000|2020-12-30 15:57:00|||||||||12480
1609343830000|2020-12-30 15:57:10||113||113||113||113|1250
1609343840000|2020-12-30 15:57:20|113.1|113.05|113.1|113|113.1|113.05|113.05|113|16228
1609343850000|2020-12-30 15:57:30|113.15|113.05|113.15|113.1|113.15|113.1|113.15|113|7528
1609343860000|2020-12-30 15:57:40|||||||||2000
1609343870000|2020-12-30 15:57:50|113.1|113.05|113.1|113|113.1|113.05|113.1|113|10174
1609343890000|2020-12-30 15:58:10|113.05|113.05|113.1|113|113.1|113.05|113.05|113|640
1609343920000|2020-12-30 15:58:40|||||||||884
1609343930000|2020-12-30 15:58:50|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113|2571
1609343940000|2020-12-30 15:59:00|113.1|113|113.1|113|113.1|113|113.1|113|588
1609343950000|2020-12-30 15:59:10|||||||||11
1609343970000|2020-12-30 15:59:30|113.15|113.05|113.05|112.95|113.15|113.05|113|112.9|16019
1609343980000|2020-12-30 15:59:40|||||||||80
1609343990000|2020-12-30 15:59:50|113|112.9|113|112.9|113|112.9|113|112.9|2517
1609344000000|2020-12-30 16:00:00||112.95||112.9||112.95||112.9|3067
1609344010000|2020-12-30 16:00:10|113.05|112.95|113.05|112.95|113.05|113|113|112.95|7976
1609344020000|2020-12-30 16:00:20|||||||||278
1609344030000|2020-12-30 16:00:30|113||113.05||113.05||113||3293
1609344050000|2020-12-30 16:00:50|113|112.9|113|112.9|113|112.9|113|112.9|4299
1609344060000|2020-12-30 16:01:00|113.05||113||113.05||113||0
1609344070000|2020-12-30 16:01:10|||||||||178
1609344080000|2020-12-30 16:01:20|||||||||1386
1609344090000|2020-12-30 16:01:30|||||||||250
1609344100000|2020-12-30 16:01:40|||||||||2827
1609344110000|2020-12-30 16:01:50|||||||||65
1609344120000|2020-12-30 16:02:00|112.95|112.95|113.1|113|113.1|113|112.95|112.9|11945
1609344130000|2020-12-30 16:02:10|113.05|113.05|113.05|112.95|113.1|113.05|113|112.9|19981
1609344140000|2020-12-30 16:02:20||113||113||113||113|63
1609344150000|2020-12-30 16:02:30|113.1||113.1||113.1||113.1||65
1609344160000|2020-12-30 16:02:40|||||||||17716
1609344170000|2020-12-30 16:02:50|||||||||1099
1609344180000|2020-12-30 16:03:00|||||||||1036
1609344190000|2020-12-30 16:03:10|||||||||3953
1609344200000|2020-12-30 16:03:20|||||||||44
1609344210000|2020-12-30 16:03:30|||||||||15749
1609344220000|2020-12-30 16:03:40|||||||||11
1609344230000|2020-12-30 16:03:50|||||||||211
1609344240000|2020-12-30 16:04:00|113.05|112.95|113.05|112.95|113.05|112.95|113|112.9|14884
1609344250000|2020-12-30 16:04:10|113|112.9|113|112.9|113|112.95|112.95|112.9|16726
1609344260000|2020-12-30 16:04:20|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|3609
1609344280000|2020-12-30 16:04:40|113|112.9|113|112.95|113|112.95|113|112.9|56
1609344290000|2020-12-30 16:04:50||112.9||112.9||112.9||112.9|4362
1609344300000|2020-12-30 16:05:00|112.95|112.85|112.95|112.9|112.95|112.9|112.9|112.85|9699
1609344310000|2020-12-30 16:05:10|113|112.95|113|112.9|113|112.95|112.95|112.9|22921
1609344320000|2020-12-30 16:05:20|||||||||10860
1609344330000|2020-12-30 16:05:30|||||||||10865
1609344340000|2020-12-30 16:05:40|||||||||10
1609344350000|2020-12-30 16:05:50|||||||||126
1609344360000|2020-12-30 16:06:00|113.05|112.95|113.05|113|113.05|113|113|112.95|32042
1609344370000|2020-12-30 16:06:10|113|112.95|113.05|113|113.05|113|113|112.95|14180
1609344380000|2020-12-30 16:06:20|113.1|113.05|113.1|113.05|113.1|113.05|113.1|113.05|10450
1609344420000|2020-12-30 16:07:00|113.15|113.1|113.15|113.05|113.15|113.1|113.1|113.05|9724
1609344440000|2020-12-30 16:07:20|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.1|20534
1609344450000|2020-12-30 16:07:30|||||||||38991
1609344460000|2020-12-30 16:07:40|||||||||144
1609344470000|2020-12-30 16:07:50|113.15||113.2||113.2||113.15||2050
1609344500000|2020-12-30 16:08:20|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|3380
1609344510000|2020-12-30 16:08:30|113.1|113|113.1|113|113.1|113.05|113.05|113|7358
1609344520000|2020-12-30 16:08:40|||||||||12
1609344530000|2020-12-30 16:08:50|113.05|112.95|113|112.95|113.05|112.95|113|112.95|6209
1609344540000|2020-12-30 16:09:00|||||||||368
1609344550000|2020-12-30 16:09:10|113.05|113|113.1|113|113.1|113|113.05|113|19741
1609344570000|2020-12-30 16:09:30|||||||||56
1609344580000|2020-12-30 16:09:40|||||||||3790
1609344590000|2020-12-30 16:09:50|113.05|112.95|113.05|112.95|113.05|112.95|113.05|112.95|5340
1609344600000|2020-12-30 16:10:00|113|112.9|113|112.9|113|112.9|113|112.9|6517
1609344610000|2020-12-30 16:10:10||112.95||112.9||112.95||112.9|4497
1609344620000|2020-12-30 16:10:20|112.95|112.85|112.95|112.85|112.95|112.85|112.9|112.8|33905
1609344630000|2020-12-30 16:10:30||112.8||112.8||112.8||112.8|29073
1609344640000|2020-12-30 16:10:40|112.9|112.75|112.75|112.65|112.9|112.75|112.75|112.65|43067
1609344650000|2020-12-30 16:10:50|||||||||1727
1609344660000|2020-12-30 16:11:00|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|6349
1609344670000|2020-12-30 16:11:10|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|10037
1609344680000|2020-12-30 16:11:20|112.75||112.8||112.8||112.75||3658
1609344690000|2020-12-30 16:11:30|||||||||56
1609344700000|2020-12-30 16:11:40||112.75||112.7||112.75||112.7|1255
1609344710000|2020-12-30 16:11:50|112.85|112.75|112.8|112.7|112.85|112.8|112.8|112.7|20513
1609344720000|2020-12-30 16:12:00|112.75||112.8||112.8||112.75||45733
1609344730000|2020-12-30 16:12:10|112.7|112.65|112.7|112.6|112.7|112.65|112.7|112.6|13101
1609344740000|2020-12-30 16:12:20|||||||||768
1609344750000|2020-12-30 16:12:30|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.5|9515
1609344790000|2020-12-30 16:13:10|112.6||112.6||112.6||112.6||1616
1609344800000|2020-12-30 16:13:20|112.65||112.65||112.65||112.65||1510
1609344810000|2020-12-30 16:13:30|112.6||112.65||112.65||112.6||149
1609344820000|2020-12-30 16:13:40|112.6|112.6|112.65|112.6|112.65|112.6|112.6|112.6|4770
1609344830000|2020-12-30 16:13:50|112.7||112.7||112.7||112.7||10749
1609344840000|2020-12-30 16:14:00|||||||||21
1609344850000|2020-12-30 16:14:10|||||||||37253
1609344860000|2020-12-30 16:14:20|112.6|112.65|112.6|112.55|112.7|112.65|112.6|112.55|32550
1609344870000|2020-12-30 16:14:30|112.65|112.6|112.55|112.5|112.7|112.6|112.55|112.5|17025
1609344880000|2020-12-30 16:14:40|112.6||112.55||112.6||112.55||2981
1609344890000|2020-12-30 16:14:50|112.5|112.45|112.55|112.5|112.55|112.5|112.5|112.4|7598
1609344900000|2020-12-30 16:15:00|112.6|112.55|112.65|112.55|112.65|112.55|112.6|112.55|4354
1609344910000|2020-12-30 16:15:10|112.6|112.5|112.65|112.5|112.65|112.55|112.6|112.5|16334
1609344920000|2020-12-30 16:15:20||112.55||112.55||112.55||112.55|52
1609344930000|2020-12-30 16:15:30|||||||||443
1609344940000|2020-12-30 16:15:40|112.7||112.65||112.7||112.65||57
1609344950000|2020-12-30 16:15:50|112.6|112.6|112.65|112.55|112.7|112.6|112.6|112.55|4748
1609344960000|2020-12-30 16:16:00|112.6|112.5|112.65|112.55|112.65|112.55|112.6|112.5|4092
1609344970000|2020-12-30 16:16:10|||||||||98
1609344980000|2020-12-30 16:16:20|112.7||112.65||112.7||112.65||122
1609344990000|2020-12-30 16:16:30|||||||||83
1609345000000|2020-12-30 16:16:40|112.7|112.6|112.65|112.55|112.7|112.6|112.65|112.55|26165
1609345010000|2020-12-30 16:16:50|112.6|112.5|112.55|112.4|112.65|112.5|112.55|112.4|9907
1609345020000|2020-12-30 16:17:00|112.5|112.45|112.55|112.5|112.55|112.5|112.5|112.4|18513
1609345030000|2020-12-30 16:17:10|||||||||3500
1609345040000|2020-12-30 16:17:20|||||||||891
1609345050000|2020-12-30 16:17:30|112.5|112.45|112.55|112.45|112.55|112.5|112.5|112.4|25430
1609345060000|2020-12-30 16:17:40|||||||||8850
1609345070000|2020-12-30 16:17:50|||||||||151
1609345080000|2020-12-30 16:18:00|||||||||89
1609345090000|2020-12-30 16:18:10|||||||||87
1609345100000|2020-12-30 16:18:20|||||||||63
1609345110000|2020-12-30 16:18:30|||||||||5504
1609345120000|2020-12-30 16:18:40|||||||||61
1609345130000|2020-12-30 16:18:50|112.5|112.5|112.4|112.35|112.5|112.5|112.4|112.35|18699
1609345140000|2020-12-30 16:19:00|112.45|112.4|112.45|112.4|112.45|112.4|112.45|112.35|11045
1609345150000|2020-12-30 16:19:10|112.5||112.5||112.5||112.5||5110
1609345160000|2020-12-30 16:19:20|||||||||36
1609345170000|2020-12-30 16:19:30|112.55|112.45|112.55|112.45|112.55|112.5|112.55|112.4|3493
1609345180000|2020-12-30 16:19:40|||||||||10000
1609345190000|2020-12-30 16:19:50|112.5||112.55||112.55||112.5||15260
1609345210000|2020-12-30 16:20:10|112.5|112.4|112.5|112.4|112.5|112.45|112.5|112.4|9114
1609345220000|2020-12-30 16:20:20|112.45|112.35|112.45|112.35|112.45|112.35|112.45|112.35|11867
1609345230000|2020-12-30 16:20:30|||||||||14286
1609345240000|2020-12-30 16:20:40|112.5|112.4|112.5|112.4|112.5|112.4|112.45|112.35|36173
1609345250000|2020-12-30 16:20:50|||||||||391
1609345260000|2020-12-30 16:21:00|||||||||62
1609345270000|2020-12-30 16:21:10|112.45|112.45|112.5|112.4|112.5|112.45|112.45|112.4|4366
1609345280000|2020-12-30 16:21:20|||||||||1870
1609345290000|2020-12-30 16:21:30|||||||||2103
1609345300000|2020-12-30 16:21:40|112.55|112.45|112.55|112.5|112.6|112.5|112.5|112.4|37291
1609345310000|2020-12-30 16:21:50|||||||||12
1609345320000|2020-12-30 16:22:00|112.6|112.55|112.6|112.5|112.65|112.55|112.6|112.5|5980
1609345330000|2020-12-30 16:22:10|112.65|112.55|112.65|112.55|112.65|112.6|112.65|112.55|3615
1609345340000|2020-12-30 16:22:20|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|3627
1609345350000|2020-12-30 16:22:30|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|1858
1609345360000|2020-12-30 16:22:40|||||||||26477
1609345370000|2020-12-30 16:22:50|||||||||141
1609345380000|2020-12-30 16:23:00||112.65||112.65||112.65||112.65|402
1609345390000|2020-12-30 16:23:10|112.75|112.6|112.7|112.6|112.75|112.6|112.65|112.6|6940
1609345410000|2020-12-30 16:23:30|||||||||7638
1609345420000|2020-12-30 16:23:40|112.65||112.7||112.7||112.65||832
1609345430000|2020-12-30 16:23:50|||||||||10150
1609345440000|2020-12-30 16:24:00|||||||||10000
1609345450000|2020-12-30 16:24:10|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|19928
1609345460000|2020-12-30 16:24:20|||||||||350
1609345470000|2020-12-30 16:24:30|||||||||5934
1609345480000|2020-12-30 16:24:40|112.65|112.55|112.65|112.55|112.65|112.55|112.6|112.55|16304
1609345490000|2020-12-30 16:24:50|||||||||18583
1609345500000|2020-12-30 16:25:00|||||||||144
1609345510000|2020-12-30 16:25:10|112.6||112.6||112.6||112.6||1126
1609345520000|2020-12-30 16:25:20|112.55|112.5|112.6|112.5|112.6|112.5|112.55|112.5|16080
1609345530000|2020-12-30 16:25:30|112.65|112.55|112.6|112.5|112.65|112.6|112.6|112.5|20825
1609345540000|2020-12-30 16:25:40|112.55|112.45|112.55|112.45|112.6|112.45|112.5|112.45|12413
1609345550000|2020-12-30 16:25:50|112.5||112.5||112.5||112.5||2908
1609345560000|2020-12-30 16:26:00|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.4|9587
1609345570000|2020-12-30 16:26:10|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.4|42943
1609345580000|2020-12-30 16:26:20|112.5|112.5|112.45|112.4|112.6|112.5|112.45|112.35|38209
1609345590000|2020-12-30 16:26:30|112.4|112.35|112.45|112.35|112.45|112.35|112.4|112.35|7252
1609345600000|2020-12-30 16:26:40|112.4|112.3|112.4|112.3|112.4|112.3|112.4|112.3|20215
1609345610000|2020-12-30 16:26:50|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|24161
1609345620000|2020-12-30 16:27:00|||||||||3500
1609345630000|2020-12-30 16:27:10|112.35|112.25|112.4|112.3|112.4|112.3|112.35|112.25|15102
1609345640000|2020-12-30 16:27:20|||||||||2878
1609345650000|2020-12-30 16:27:30|||||||||1362
1609345660000|2020-12-30 16:27:40|||||||||3086
1609345670000|2020-12-30 16:27:50|112.35|112.25|112.3|112.2|112.35|112.25|112.3|112.2|36186
1609345680000|2020-12-30 16:28:00|112.35|112.25|112.4|112.25|112.4|112.25|112.3|112.2|5988
1609345690000|2020-12-30 16:28:10||112.3||112.3||112.3||112.3|14832
1609345700000|2020-12-30 16:28:20|112.35|112.25|112.3|112.25|112.4|112.3|112.3|112.25|7996
1609345710000|2020-12-30 16:28:30|112.25|112.2|112.25|112.2|112.35|112.25|112.25|112.2|29575
1609345720000|2020-12-30 16:28:40|112.3|112.25|112.2|112.15|112.35|112.25|112.2|112.15|27348
1609345730000|2020-12-30 16:28:50|112.25|112.1|112.2|112.1|112.25|112.15|112.2|112.1|64439
1609345740000|2020-12-30 16:29:00|112.25|112.15|112.25|112.15|112.25|112.2|112.2|112.1|18472
1609345750000|2020-12-30 16:29:10|112.2|112.1|112.25|112.15|112.3|112.15|112.2|112.1|24554
1609345760000|2020-12-30 16:29:20|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|14173
1609345770000|2020-12-30 16:29:30|112.25|112.15|112.25|112.1|112.25|112.15|112.15|112.05|17401
1609345780000|2020-12-30 16:29:40|112.2|112.05|112.2|112.05|112.2|112.1|112.15|112|10674
1609345790000|2020-12-30 16:29:50||112.1||112.05||112.1||112.05|40456
1609401600000|2020-12-31 08:00:00|112.3|111.75|111.7|111.25|112.3|111.9|111.5|111.2|18139
1609401610000|2020-12-31 08:00:10|111.75|111.3|111.85|111.35|111.9|111.35|111.75|111.3|28414
1609401620000|2020-12-31 08:00:20|111.75|111.25|111.7|111.2|111.75|111.25|111.7|111.2|6158
1609401630000|2020-12-31 08:00:30|111.65||111.6||111.65||111.6||88641
1609401640000|2020-12-31 08:00:40|111.55|111.1|111.6|110.7|111.95|111.75|110.75|110.1|158936
1609401660000|2020-12-31 08:01:00|111.4||111.35||111.4||111.35||3849
1609401670000|2020-12-31 08:01:10|110.7|110.65|111.3|110.6|111.35|110.65|110.7|110.35|4220
1609401680000|2020-12-31 08:01:20|111.25|111|111.4|110.95|111.4|111|111.2|110.6|63296
1609401690000|2020-12-31 08:01:30|111.65|111|111.9|111.3|111.95|111.45|111.6|111|28759
1609401700000|2020-12-31 08:01:40|||||||||2073
1609401710000|2020-12-31 08:01:50|||||||||881
1609401720000|2020-12-31 08:02:00||111.5||111.5||111.5||111.5|6073
1609401730000|2020-12-31 08:02:10|111.6|111.25|111.25|110.5|111.6|111.25|111.05|110.4|42941
1609401740000|2020-12-31 08:02:20|110.5|110.45|111|110.4|111.2|110.45|110.5|110.1|9002
1609401750000|2020-12-31 08:02:30|111.1|110.45|111.25|110.6|111.5|111|111.1|110.45|11544
1609401760000|2020-12-31 08:02:40|111.4|110.7|111.9|111.45|111.9|111.45|111.35|110.7|45469
1609401770000|2020-12-31 08:02:50|111.85||111.85||111.85||111.85||0
1609401780000|2020-12-31 08:03:00|111.75|111.25|111.7|111|111.75|111.3|111.7|111|15659
1609401790000|2020-12-31 08:03:10|111.6|110.85|111.25|110.55|111.6|110.85|111.25|110.55|3758
1609401800000|2020-12-31 08:03:20|111.2|110.5|111.15|110.5|111.2|110.5|111.15|110.5|5286
1609401810000|2020-12-31 08:03:30|111.1|110.4|110.8|110.2|111.1|110.5|110.5|110.2|70873
1609401820000|2020-12-31 08:03:40|110.9|110.25|110.9|110.7|111|110.95|110.85|110.25|18713
1609401830000|2020-12-31 08:03:50|110.95||110.95||110.95||110.95||8267
1609401840000|2020-12-31 08:04:00|110.7|110.45|110.95|110.6|110.95|110.6|110.7|110.25|8511
1609401850000|2020-12-31 08:04:10|110.9|110.35|110.85|110.4|110.9|110.7|110.8|110.35|34990
1609401860000|2020-12-31 08:04:20|||||||||7132
1609401870000|2020-12-31 08:04:30|110.8|110.3|110.55|110.2|110.8|110.5|110.55|110.2|19165
1609401880000|2020-12-31 08:04:40|110.5|110.15|110.4|110.05|110.5|110.15|110.4|110.05|85654
1609401890000|2020-12-31 08:04:50|110.35|110.1|109.75|109.25|110.4|110.1|109.5|109.2|324224
1609401900000|2020-12-31 08:05:00|109.7|109.4|109.9|109.45|109.9|109.45|109.7|109.4|138530
1609401910000|2020-12-31 08:05:10|110|109.5|110.4|109.95|110.4|109.95|109.95|109.5|53416
1609401920000|2020-12-31 08:05:20|110.35|110|110.05|109.55|110.55|110.4|110|109.5|57626
1609401930000|2020-12-31 08:05:30|110||110||110||110||30627
1609401940000|2020-12-31 08:05:40|110.05|109.6|110.25|110.05|110.25|110.05|110.05|109.6|51768
1609401950000|2020-12-31 08:05:50|110.2|110|110.1|109.8|110.2|110.05|110|109.75|34458
1609401960000|2020-12-31 08:06:00|||||||||4415
1609401970000|2020-12-31 08:06:10|110.05|109.75|110.05|109.6|110.1|109.75|109.9|109.5|21828
1609401980000|2020-12-31 08:06:20|110.1|109.55|110.1|109.75|110.2|110|110.05|109.55|15249
1609401990000|2020-12-31 08:06:30|110.05|109.7|110.05|109.65|110.05|109.7|110.05|109.65|6521
1609402000000|2020-12-31 08:06:40|110|109.5|109.95|109.55|110|109.55|109.95|109.5|12448
1609402010000|2020-12-31 08:06:50|||||||||47632
1609402020000|2020-12-31 08:07:00|110|109.6|110|109.65|110|109.65|110|109.6|41283
1609402030000|2020-12-31 08:07:10|110.1|109.7|110.4|110|110.4|110|110.1|109.65|34847
1609402040000|2020-12-31 08:07:20|110.45|110.05|110.75|110.3|110.8|110.3|110.45|110.05|2363
1609402050000|2020-12-31 08:07:30|110.7|110.35|110.8|110.35|110.8|110.35|110.65|110.2|14948
1609402060000|2020-12-31 08:07:40|110.85|110.4|111.1|110.8|111.4|110.8|110.85|110.4|58265
1609402070000|2020-12-31 08:07:50|111.05|110.85|111.15|110.8|111.15|110.85|110.95|110.75|19179
1609402080000|2020-12-31 08:08:00|111.3|110.85|111.35|111|111.5|111|111.3|110.85|6030
1609402090000|2020-12-31 08:08:10|||||||||10065
1609402100000|2020-12-31 08:08:20|111.45|111.05|111.55|111.1|111.6|111.2|111.45|111.05|10736
1609402110000|2020-12-31 08:08:30|111|111.05|111.25|110.75|111.5|111.05|111|110.75|36584
1609402130000|2020-12-31 08:08:50|111.3|110.8|111.25|110.8|111.3|110.8|111.25|110.8|2335
1609402140000|2020-12-31 08:09:00|111.3||111.3||111.3||111.3||9
1609402150000|2020-12-31 08:09:10|111.25||111.25||111.25||111.25||1044
1609402160000|2020-12-31 08:09:20|||||||||100
1609402170000|2020-12-31 08:09:30|111.3|110.85|111.6|111.2|111.6|111.2|111.3|110.85|18136
1609402180000|2020-12-31 08:09:40|111.7|111.25|112.45|112.05|112.5|112.05|111.7|111.25|9190
1609402190000|2020-12-31 08:09:50|112.4|111.95|112|111.6|112.4|111.95|112|111.55|12614
1609402200000|2020-12-31 08:10:00|||||||||20426
1609402210000|2020-12-31 08:10:10|||||||||1325
1609402220000|2020-12-31 08:10:20|111.9|111.45|111.75|111.35|111.9|111.45|111.75|111.3|14644
1609402230000|2020-12-31 08:10:30|||||||||25000
1609402240000|2020-12-31 08:10:40|111.7|111.3|111.65|111.35|111.7|111.35|111.65|111.3|3534
1609402260000|2020-12-31 08:11:00|111.7|111.3|111.5|111.1|111.7|111.35|111.35|111.1|38518
1609402270000|2020-12-31 08:11:10|111.45||111.4||111.45||111.4||700
1609402280000|2020-12-31 08:11:20|||||||||34
1609402290000|2020-12-31 08:11:30|||||||||5388
1609402300000|2020-12-31 08:11:40|111.35||111.35||111.35||111.35||1817
1609402310000|2020-12-31 08:11:50|||||||||7676
1609402320000|2020-12-31 08:12:00|||||||||12084
1609402330000|2020-12-31 08:12:10|||||||||73
1609402350000|2020-12-31 08:12:30|||||||||13449
1609402360000|2020-12-31 08:12:40|111.3|111|111.2|111|111.3|111|111.2|111|5287
1609402370000|2020-12-31 08:12:50|111.25|111.2|111.2|111|111.25|111.2|111.2|111|26686
1609402380000|2020-12-31 08:13:00|111.3|111.05|111.35|111.05|111.35|111.05|111.3|111|11858
1609402390000|2020-12-31 08:13:10|||||||||1783
1609402400000|2020-12-31 08:13:20|||||||||1586
1609402410000|2020-12-31 08:13:30|111.4|111.1|111.55|111.2|111.6|111.25|111.4|111.1|8641
1609402420000|2020-12-31 08:13:40|111.5|111.25|112.05|111.75|112.1|111.75|111.5|111.25|15843
1609402430000|2020-12-31 08:13:50||111.8||111.7||111.8||111.65|15588
1609402440000|2020-12-31 08:14:00|||||||||14369
1609402450000|2020-12-31 08:14:10|||||||||9069
1609402470000|2020-12-31 08:14:30|112|111.65|111.7|111.4|112|111.65|111.7|111.35|8034
1609402480000|2020-12-31 08:14:40|||||||||1777
1609402510000|2020-12-31 08:15:10|111.75|111.45|111.7|111.5|111.75|111.6|111.65|111.45|9560
1609402520000|2020-12-31 08:15:20|111.65|111.4|111.5|111.3|111.65|111.4|111.4|111.2|12489
1609402530000|2020-12-31 08:15:30|111.55||111.55||111.55||111.55||2510
1609402540000|2020-12-31 08:15:40|||||||||5000
1609402560000|2020-12-31 08:16:00|111.6|111.35|111.7|111.4|111.7|111.4|111.6|111.35|5646
1609402570000|2020-12-31 08:16:10|111.75|111.6|112|111.8|112|111.8|111.7|111.6|6255
1609402580000|2020-12-31 08:16:20|112.05|111.85|112.2|112|112.2|112|112.05|111.85|19252
1609402590000|2020-12-31 08:16:30|112.15||112.2||112.2||112.15||901
1609402620000|2020-12-31 08:17:00|112.3|112.05|112.25|112.05|112.3|112.2|112.2|112.05|3704
1609402630000|2020-12-31 08:17:10|||||||||6534
1609402640000|2020-12-31 08:17:20|112.2||112.25||112.25||112.2||1386
1609402650000|2020-12-31 08:17:30|||||||||1354
1609402660000|2020-12-31 08:17:40|112.2|112|112.1|111.85|112.2|112|112.1|111.8|14025
1609402680000|2020-12-31 08:18:00|112.05||112.05||112.05||112.05||500
1609402700000|2020-12-31 08:18:20|112|112|111.95|111.65|112|112|111.95|111.65|6288
1609402710000|2020-12-31 08:18:30|111.9|111.6|111.85|111.6|111.9|111.65|111.85|111.6|2755
1609402720000|2020-12-31 08:18:40|||||||||3000
1609402730000|2020-12-31 08:18:50||111.8||111.8||111.8||111.8|3395
1609402770000|2020-12-31 08:19:30|||||||||448
1609402790000|2020-12-31 08:19:50|111.8|111.65|111.65|111.45|111.8|111.65|111.65|111.4|30209
1609402800000|2020-12-31 08:20:00||111.4||111.4||111.4||111.35|475
1609402810000|2020-12-31 08:20:10|111.6|111.35|111.1|110.9|111.6|111.5|111.1|110.9|61923
1609402820000|2020-12-31 08:20:20|||||||||200
1609402840000|2020-12-31 08:20:40|111.15|110.95|111.3|111.1|111.3|111.15|111.15|110.95|17482
1609402860000|2020-12-31 08:21:00|||||||||15051
1609402870000|2020-12-31 08:21:10|111.35|111.15|111.35|111.1|111.45|111.35|111.35|111.1|9781
1609402910000|2020-12-31 08:21:50|||||||||3780
1609402920000|2020-12-31 08:22:00|111.4|111.15|111.25|111.05|111.55|111.4|111.25|111.05|26176
1609402930000|2020-12-31 08:22:10|111.3|111.1|111.5|111.3|111.5|111.4|111.3|111.1|61020
1609402950000|2020-12-31 08:22:30|111.45|111.25|111.45|111.25|111.45|111.25|111.45|111.25|300
1609402990000|2020-12-31 08:23:10|111.25|111.2|111.2|110.95|111.25|111.2|111.2|110.9|12123
1609403000000|2020-12-31 08:23:20||110.9||110.9||110.9||110.9|27227
1609403020000|2020-12-31 08:23:40|111.15||111.1||111.15||111.1||37629
1609403030000|2020-12-31 08:23:50|111.05|110.8|111|110.8|111.05|110.8|111|110.8|26677
1609403060000|2020-12-31 08:24:20||110.9||110.9||110.9||110.9|10058
1609403070000|2020-12-31 08:24:30||110.8||110.8||110.8||110.8|20
1609403090000|2020-12-31 08:24:50||110.85||110.85||110.85||110.8|7074
1609403100000|2020-12-31 08:25:00|||||||||1692
1609403110000|2020-12-31 08:25:10|111.05|110.9|111.05|110.85|111.1|111|111.05|110.8|52223
1609403120000|2020-12-31 08:25:20|111.1|110.9|111.1|111|111.15|111.05|111.1|110.85|31009
1609403130000|2020-12-31 08:25:30|111.15|111.05|111.15|111|111.2|111.1|111.15|111|10907
1609403150000|2020-12-31 08:25:50|||||||||242
1609403160000|2020-12-31 08:26:00|111.1|110.9|110.95|110.9|111.1|110.9|110.95|110.9|4675
1609403170000|2020-12-31 08:26:10|110.9|110.85|110.85|110.7|110.9|110.85|110.85|110.65|5761
1609403180000|2020-12-31 08:26:20||110.65||110.65||110.65||110.65|3964
1609403190000|2020-12-31 08:26:30|||||||||302
1609403200000|2020-12-31 08:26:40|110.9|110.7|111|110.85|111|110.85|110.9|110.7|11344
1609403210000|2020-12-31 08:26:50|||||||||1469
1609403220000|2020-12-31 08:27:00|110.95|110.8|110.85|110.7|110.95|110.8|110.85|110.7|9955
1609403230000|2020-12-31 08:27:10|110.8|110.8|110.75|110.55|110.8|110.8|110.75|110.55|6030
1609403240000|2020-12-31 08:27:20|||||||||4389
1609403250000|2020-12-31 08:27:30|110.8|110.6|110.8|110.65|110.8|110.75|110.75|110.6|4196
1609403260000|2020-12-31 08:27:40|110.85|110.8|110.8|110.65|110.85|110.8|110.8|110.65|2336
1609403270000|2020-12-31 08:27:50|||||||||902
1609403280000|2020-12-31 08:28:00|110.85|110.6|110.95|110.8|110.95|110.8|110.65|110.5|27205
1609403290000|2020-12-31 08:28:10|111|110.75|111.1|110.95|111.1|111|111|110.75|33947
1609403300000|2020-12-31 08:28:20|111.05|110.9|111.1|111|111.1|111.05|111|110.75|35890
1609403310000|2020-12-31 08:28:30|111.15|111.05|111.25|111.1|111.3|111.2|111.15|111.05|27131
1609403320000|2020-12-31 08:28:40|111.3|111.15|111.4|111.2|111.4|111.35|111.3|111.15|14543
1609403340000|2020-12-31 08:29:00|111.35||111.35||111.35||111.35||1174
1609403360000|2020-12-31 08:29:20|111.3|111.15|111.2|111|111.3|111.15|111.2|111|2867
1609403380000|2020-12-31 08:29:40|111.15|110.95|111.05|110.95|111.15|110.95|111|110.9|4169
1609403410000|2020-12-31 08:30:10|111|110.85|111|110.75|111|110.85|111|110.75|5457
1609403420000|2020-12-31 08:30:20|110.95|110.8|111.05|110.85|111.05|110.85|110.95|110.8|7200
1609403430000|2020-12-31 08:30:30|111.1|110.9|111.05|110.85|111.1|111|111.05|110.85|16290
1609403440000|2020-12-31 08:30:40|111|110.8|111.05|110.9|111.05|110.9|111|110.8|14657
1609403460000|2020-12-31 08:31:00|111|111|110.95|110.75|111.05|111|110.95|110.75|26311
1609403470000|2020-12-31 08:31:10||110.7||110.75||110.75||110.7|5530
1609403480000|2020-12-31 08:31:20||110.7||110.7||110.7||110.7|932
1609403490000|2020-12-31 08:31:30|110.9|110.75|110.75|110.55|110.95|110.75|110.75|110.55|1604
1609403520000|2020-12-31 08:32:00|110.7||110.7||110.7||110.7||10022
1609403540000|2020-12-31 08:32:20|||||||||372
1609403550000|2020-12-31 08:32:30|110.65|110.5|110.7|110.55|110.7|110.55|110.6|110.5|8104
1609403560000|2020-12-31 08:32:40|110.75|110.6|110.8|110.7|110.85|110.75|110.75|110.6|21008
1609403580000|2020-12-31 08:33:00|110.85|110.75|110.95|110.85|110.95|110.85|110.8|110.75|14039
1609403590000|2020-12-31 08:33:10|110.9|110.75|110.9|110.65|110.9|110.75|110.85|110.65|3903
1609403600000|2020-12-31 08:33:20|||||||||3125
1609403610000|2020-12-31 08:33:30||110.7||110.75||110.75||110.7|0
1609403620000|2020-12-31 08:33:40|110.85|110.7|110.8|110.65|110.85|110.75|110.8|110.65|9145
1609403630000|2020-12-31 08:33:50|110.85|110.8|110.85|110.65|110.85|110.8|110.8|110.65|25168
1609403640000|2020-12-31 08:34:00|||||||||2770
1609403650000|2020-12-31 08:34:10|110.8|110.75|110.8|110.65|110.8|110.75|110.8|110.65|6600
1609403660000|2020-12-31 08:34:20|110.85||110.85||110.85||110.85||400
1609403680000|2020-12-31 08:34:40|||||||||4910
1609403690000|2020-12-31 08:34:50|||||||||2500
1609403700000|2020-12-31 08:35:00|110.7|110.6|110.7|110.6|110.8|110.7|110.7|110.6|12969
1609403710000|2020-12-31 08:35:10|110.75|110.65|110.85|110.75|110.85|110.8|110.75|110.6|31078
1609403730000|2020-12-31 08:35:30|||||||||15241
1609403740000|2020-12-31 08:35:40|110.9|110.8|110.95|110.8|110.95|110.8|110.85|110.8|22551
1609403750000|2020-12-31 08:35:50|110.9|110.85|110.95|110.85|110.95|110.85|110.9|110.8|12086
1609403760000|2020-12-31 08:36:00|110.9|110.8|111.05|110.95|111.1|110.95|110.9|110.75|12587
1609403780000|2020-12-31 08:36:20|||||||||5000
1609403790000|2020-12-31 08:36:30|||||||||244
1609403820000|2020-12-31 08:37:00|111|110.9|110.95|110.9|111|110.9|110.95|110.9|2392
1609403830000|2020-12-31 08:37:10||110.85||110.8||110.85||110.75|3925
1609403840000|2020-12-31 08:37:20|111|110.95|110.95|110.8|111|110.95|110.9|110.8|19030
1609403860000|2020-12-31 08:37:40|110.9||110.9||110.9||110.9||43
1609403870000|2020-12-31 08:37:50|110.85|110.75|110.85|110.6|110.9|110.75|110.85|110.6|26961
1609403880000|2020-12-31 08:38:00||110.65||110.65||110.65||110.65|200
1609403890000|2020-12-31 08:38:10|||||||||4482
1609403910000|2020-12-31 08:38:30|||||||||1157
1609403920000|2020-12-31 08:38:40|110.8|110.8|110.8|110.65|110.8|110.8|110.8|110.65|1330
1609403940000|2020-12-31 08:39:00|110.75|110.6|110.75|110.6|110.75|110.6|110.75|110.6|15083
1609403950000|2020-12-31 08:39:10|110.8|110.7|110.8|110.65|110.8|110.7|110.75|110.6|10378
1609403960000|2020-12-31 08:39:20|||||||||2000
1609403970000|2020-12-31 08:39:30|||||||||11107
1609403990000|2020-12-31 08:39:50|110.85|110.8|110.75|110.6|110.85|110.8|110.75|110.6|29044
1609404000000|2020-12-31 08:40:00|110.7|110.55|110.7|110.55|110.7|110.55|110.65|110.5|6057
1609404010000|2020-12-31 08:40:10|110.65|110.5|110.65|110.5|110.65|110.5|110.65|110.5|600
1609404030000|2020-12-31 08:40:30|||||||||1069
1609404050000|2020-12-31 08:40:50|110.6|110.45|110.6|110.45|110.6|110.45|110.55|110.4|5636
1609404060000|2020-12-31 08:41:00|||||||||1661
1609404070000|2020-12-31 08:41:10|||||||||2689
1609404090000|2020-12-31 08:41:30|||||||||6291
1609404110000|2020-12-31 08:41:50|||||||||20000
1609404130000|2020-12-31 08:42:10|110.55|110.4|110.6|110.45|110.6|110.5|110.45|110.3|21314
1609404170000|2020-12-31 08:42:50|110.55|110.4|110.55|110.4|110.55|110.4|110.55|110.4|398
1609404190000|2020-12-31 08:43:10||110.35||110.35||110.35||110.35|402
1609404200000|2020-12-31 08:43:20|110.5|110.3|110.35|110.2|110.5|110.3|110.35|110.2|2157
1609404250000|2020-12-31 08:44:10|110.3|110.15|110.3|110.15|110.3|110.15|110.25|110.1|7766
1609404280000|2020-12-31 08:44:40|||||||||11624
1609404310000|2020-12-31 08:45:10|110.35|110.2|110.3|110.2|110.35|110.25|110.3|110.2|5313
1609404320000|2020-12-31 08:45:20||110.15||110.15||110.15||110.15|4302
1609404340000|2020-12-31 08:45:40|||||||||1801
1609404360000|2020-12-31 08:46:00|110.25|110.1|110.2|110.1|110.25|110.1|110.2|110.1|26007
1609404370000|2020-12-31 08:46:10|110.25|110.15|110.3|110.15|110.3|110.2|110.25|110.15|5085
1609404380000|2020-12-31 08:46:20|110.35|110.35|110.3|110.15|110.4|110.35|110.3|110.15|20208
1609404390000|2020-12-31 08:46:30|110.35|110.2|110.35|110.15|110.4|110.3|110.35|110.15|30802
1609404400000|2020-12-31 08:46:40|110.3||110.3||110.3||110.3||700
1609404410000|2020-12-31 08:46:50|||||||||25079
1609404420000|2020-12-31 08:47:00|110.35|110.2|110.35|110.25|110.35|110.3|110.35|110.2|5965
1609404430000|2020-12-31 08:47:10|||||||||2699
1609404440000|2020-12-31 08:47:20|||||||||7000
1609404470000|2020-12-31 08:47:50|110.3|110.2|110.3|110.15|110.3|110.2|110.3|110.15|2591
1609404510000|2020-12-31 08:48:30|||||||||20522
1609404540000|2020-12-31 08:49:00|110.25|110.1|110.25|110.1|110.25|110.1|110.25|110.1|1665
1609404550000|2020-12-31 08:49:10|110.3|110.15|110.3|110.15|110.3|110.2|110.3|110.15|6664
1609404560000|2020-12-31 08:49:20|||||||||5234
1609404570000|2020-12-31 08:49:30|||||||||2908
1609404580000|2020-12-31 08:49:40|110.35|110.2|110.4|110.3|110.4|110.35|110.35|110.2|30860
1609404590000|2020-12-31 08:49:50||110.25||110.25||110.25||110.25|85
1609404600000|2020-12-31 08:50:00|110.35|110.2|110.35|110.15|110.35|110.2|110.35|110.15|2502
1609404610000|2020-12-31 08:50:10|||||||||3000
1609404620000|2020-12-31 08:50:20||110.25||110.25||110.25||110.25|2250
1609404630000|2020-12-31 08:50:30|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.3|10
1609404650000|2020-12-31 08:50:50|110.45|110.35|110.4|110.3|110.45|110.4|110.4|110.3|17609
1609404690000|2020-12-31 08:51:30|||||||||1371
1609404720000|2020-12-31 08:52:00|||||||||2055
1609404770000|2020-12-31 08:52:50|110.35|110.25|110.35|110.25|110.35|110.25|110.3|110.2|3015
1609404780000|2020-12-31 08:53:00|110.4|110.3|110.45|110.35|110.45|110.4|110.3|110.3|21472
1609404790000|2020-12-31 08:53:10|||||||||355
1609404810000|2020-12-31 08:53:30|||||||||475
1609404820000|2020-12-31 08:53:40|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|6367
1609404830000|2020-12-31 08:53:50|110.4|110.3|110.45|110.35|110.45|110.35|110.4|110.3|2937
1609404860000|2020-12-31 08:54:20|||||||||3197
1609404870000|2020-12-31 08:54:30|110.5|110.4|110.45|110.3|110.5|110.4|110.45|110.3|14512
1609404890000|2020-12-31 08:54:50|||||||||73
1609404900000|2020-12-31 08:55:00|110.4|110.25|110.35|110.25|110.4|110.25|110.35|110.25|288
1609404910000|2020-12-31 08:55:10|||||||||1564
1609404920000|2020-12-31 08:55:20|110.25|110.2|110.4|110.25|110.4|110.3|110.25|110.15|57968
1609404930000|2020-12-31 08:55:30||110.35||110.25||110.35||110.25|1996
1609404940000|2020-12-31 08:55:40|||||||||28746
1609404950000|2020-12-31 08:55:50|||||||||3030
1609404970000|2020-12-31 08:56:10||110.3||110.3||110.3||110.3|8024
1609404980000|2020-12-31 08:56:20|110.45|110.35|110.5|110.35|110.5|110.4|110.45|110.35|24057
1609405000000|2020-12-31 08:56:40|110.45||110.45||110.45||110.45||0
1609405010000|2020-12-31 08:56:50|110.4|110.3|110.45|110.3|110.45|110.3|110.4|110.3|3064
1609405020000|2020-12-31 08:57:00|110.4|110.35|110.4|110.3|110.4|110.35|110.4|110.3|2346
1609405040000|2020-12-31 08:57:20|110.45|110.35|110.45|110.35|110.45|110.4|110.45|110.35|7345
1609405050000|2020-12-31 08:57:30|||||||||1880
1609405060000|2020-12-31 08:57:40|110.4|110.3|110.3|110.2|110.4|110.3|110.3|110.2|22158
1609405090000|2020-12-31 08:58:10|110.35|110.25|110.35|110.25|110.4|110.25|110.35|110.2|12662
1609405100000|2020-12-31 08:58:20|110.3|110.2|110.35|110.2|110.35|110.2|110.3|110.2|3397
1609405110000|2020-12-31 08:58:30|110.3||110.3||110.3||110.3||0
1609405130000|2020-12-31 08:58:50|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|519
1609405140000|2020-12-31 08:59:00|110.4|110.3|110.4|110.3|110.4|110.3|110.4|110.25|7785
1609405150000|2020-12-31 08:59:10|110.35|110.25|110.4|110.25|110.4|110.3|110.35|110.2|7078
1609405160000|2020-12-31 08:59:20||110.3||110.3||110.3||110.3|21
1609405210000|2020-12-31 09:00:10|110.35|110.25|110.35|110.2|110.35|110.3|110.3|110.2|12552
1609405220000|2020-12-31 09:00:20|||||||||10000
1609405230000|2020-12-31 09:00:30|||||||||6578
1609405240000|2020-12-31 09:00:40|110.3|110.15|110.25|110.1|110.3|110.15|110.25|110.1|10334
1609405250000|2020-12-31 09:00:50|||||||||1000
1609405280000|2020-12-31 09:01:20||110.15||110.15||110.15||110.15|7303
1609405300000|2020-12-31 09:01:40|110.2|110.1|110.2|110.1|110.2|110.1|110.2|110.1|874
1609405310000|2020-12-31 09:01:50|110.25|110.15|110.25|110.15|110.25|110.15|110.25|110.15|353
1609405320000|2020-12-31 09:02:00||110.1||110.1||110.1||110.1|23139
1609405330000|2020-12-31 09:02:10||110.15||110.15||110.15||110.15|68
1609405340000|2020-12-31 09:02:20|110.15|110.1|110.25|110.15|110.25|110.15|110.15|110.1|27249
1609405380000|2020-12-31 09:03:00||110.2||110.2||110.2||110.2|915
1609405390000|2020-12-31 09:03:10|||||||||6431
1609405400000|2020-12-31 09:03:20|110.3|110.25|110.35|110.2|110.4|110.25|110.3|110.2|8077
1609405420000|2020-12-31 09:03:40|||||||||8830
1609405430000|2020-12-31 09:03:50|110.3|110.15|110.3|110.2|110.3|110.2|110.25|110.1|5984
1609405440000|2020-12-31 09:04:00|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.15|5587
1609405460000|2020-12-31 09:04:20||110.2||110.15||110.2||110.15|1664
1609405470000|2020-12-31 09:04:30|110.25|110.1|110.25|110.15|110.25|110.15|110.25|110.1|452
1609405480000|2020-12-31 09:04:40|110.3||110.3||110.3||110.3||10879
1609405490000|2020-12-31 09:04:50|||||||||266
1609405500000|2020-12-31 09:05:00|110.25|110.2|110.25|110.1|110.25|110.2|110.25|110.1|566
1609405510000|2020-12-31 09:05:10|110.2||110.2||110.2||110.2||390
1609405520000|2020-12-31 09:05:20|||||||||5747
1609405530000|2020-12-31 09:05:30|110.15||110.15||110.15||110.15||32076
1609405540000|2020-12-31 09:05:40|110.2|110.15|110.2|110.1|110.35|110.2|110.2|110.1|36533
1609405550000|2020-12-31 09:05:50|110.25|110.15|110.2|110.05|110.25|110.2|110.2|110.05|8560
1609405560000|2020-12-31 09:06:00|110.15|110|110.1|110|110.15|110|110.1|110|1710
1609405570000|2020-12-31 09:06:10|110.15||110.1||110.15||110.1||16446
1609405580000|2020-12-31 09:06:20|||||||||687
1609405590000|2020-12-31 09:06:30|110.05|109.95|109.85|109.7|110.05|109.95|109.7|109.6|319012
1609405600000|2020-12-31 09:06:40|109.9|109.75|110|109.95|110|109.95|109.85|109.75|44268
1609405610000|2020-12-31 09:06:50|109.95|109.9|110|109.9|110|109.9|109.95|109.9|881
1609405620000|2020-12-31 09:07:00|109.95|109.85|109.95|109.85|109.95|109.85|109.95|109.85|760
1609405630000|2020-12-31 09:07:10|110|109.9|110.05|110|110.05|110|109.95|109.9|21341
1609405640000|2020-12-31 09:07:20|110.1|110.05|110.2|110.1|110.2|110.1|110.1|110.05|3306
1609405650000|2020-12-31 09:07:30|110.25|110.15|110.3|110.15|110.3|110.15|110.25|110.1|21074
1609405660000|2020-12-31 09:07:40|110.25|110.1|110|109.8|110.25|110.1|109.95|109.8|28239
1609405670000|2020-12-31 09:07:50|||||||||1074
1609405680000|2020-12-31 09:08:00|||||||||5319
1609405690000|2020-12-31 09:08:10|109.95||109.95||109.95||109.95||1569
1609405700000|2020-12-31 09:08:20|110|109.85|110|109.9|110|109.9|110|109.85|2588
1609405710000|2020-12-31 09:08:30|110.05|109.95|110|109.8|110.1|110|110|109.8|12162
1609405720000|2020-12-31 09:08:40|110.05|109.85|110.05|109.9|110.05|110|110.05|109.85|2132
1609405730000|2020-12-31 09:08:50|||||||||1351
1609405740000|2020-12-31 09:09:00|||||||||400
1609405750000|2020-12-31 09:09:10||109.95||109.95||109.95||109.95|2718
1609405760000|2020-12-31 09:09:20|||||||||441
1609405770000|2020-12-31 09:09:30|110|109.9|109.95|109.8|110|109.95|109.9|109.8|10529
1609405780000|2020-12-31 09:09:40|||||||||7678
1609405790000|2020-12-31 09:09:50|109.9||109.9||109.9||109.9||4791
1609405800000|2020-12-31 09:10:00|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|2923
1609405810000|2020-12-31 09:10:10|109.9|109.75|109.95|109.9|109.95|109.9|109.9|109.75|23191
1609405820000|2020-12-31 09:10:20|||||||||5501
1609405830000|2020-12-31 09:10:30|110|109.95|109.95|109.8|110|109.95|109.95|109.8|9191
1609405840000|2020-12-31 09:10:40|109.9||109.9||109.9||109.9||10890
1609405850000|2020-12-31 09:10:50|109.95|109.9|109.95|109.8|109.95|109.9|109.95|109.8|24004
1609405860000|2020-12-31 09:11:00|||||||||2273
1609405880000|2020-12-31 09:11:20|110|109.85|110.15|110.05|110.15|110.05|110|109.85|17214
1609405890000|2020-12-31 09:11:30|||||||||11207
1609405900000|2020-12-31 09:11:40||110.1||110.1||110.1||110.1|550
1609405910000|2020-12-31 09:11:50|||||||||1020
1609405930000|2020-12-31 09:12:10|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|3668
1609405940000|2020-12-31 09:12:20|110.15|110.1|110.1|110|110.15|110.1|110.1|110|5745
1609405950000|2020-12-31 09:12:30|||||||||2943
1609405960000|2020-12-31 09:12:40|||||||||1616
1609405970000|2020-12-31 09:12:50|110.15|110.1|110.2|110.1|110.2|110.15|110.15|110.1|21829
1609405980000|2020-12-31 09:13:00|||||||||6
1609405990000|2020-12-31 09:13:10|||||||||5100
1609406000000|2020-12-31 09:13:20|||||||||892
1609406020000|2020-12-31 09:13:40|110.15|110.05|110.15|110|110.15|110.1|110.1|110|15991
1609406030000|2020-12-31 09:13:50|||||||||9078
1609406040000|2020-12-31 09:14:00|||||||||5482
1609406050000|2020-12-31 09:14:10|110.1|109.95|110|109.9|110.1|110|110|109.9|3491
1609406060000|2020-12-31 09:14:20|109.95|109.85|110|109.9|110|109.9|109.95|109.8|2758
1609406070000|2020-12-31 09:14:30|109.95||109.95||109.95||109.95||480
1609406110000|2020-12-31 09:15:10|109.9|109.85|109.95|109.85|109.95|109.85|109.9|109.8|12131
1609406120000|2020-12-31 09:15:20||109.9||109.9||109.9||109.9|1701
1609406130000|2020-12-31 09:15:30||109.85||109.85||109.85||109.85|4987
1609406140000|2020-12-31 09:15:40|110|109.9|110.05|109.95|110.05|109.95|110|109.9|9702
1609406160000|2020-12-31 09:16:00|||||||||1677
1609406170000|2020-12-31 09:16:10|110|109.9|109.95|109.85|110|109.9|109.95|109.85|3700
1609406180000|2020-12-31 09:16:20|109.9|109.8|110|109.85|110|109.95|109.85|109.8|24272
1609406190000|2020-12-31 09:16:30|||||||||4711
1609406200000|2020-12-31 09:16:40||109.9||109.9||109.9||109.9|3804
1609406220000|2020-12-31 09:17:00|||||||||1804
1609406230000|2020-12-31 09:17:10|||||||||32930
1609406240000|2020-12-31 09:17:20|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|8560
1609406250000|2020-12-31 09:17:30|||||||||4487
1609406260000|2020-12-31 09:17:40|||||||||8607
1609406270000|2020-12-31 09:17:50|||||||||1797
1609406300000|2020-12-31 09:18:20|||||||||7220
1609406320000|2020-12-31 09:18:40|110.1|110|110.05|109.95|110.1|110|110.05|109.95|14526
1609406330000|2020-12-31 09:18:50|||||||||200
1609406350000|2020-12-31 09:19:10|110|109.9|109.9|109.8|110.05|109.9|109.9|109.8|9250
1609406360000|2020-12-31 09:19:20|109.85|109.75|109.85|109.7|109.85|109.75|109.85|109.7|3134
1609406370000|2020-12-31 09:19:30|||||||||425
1609406380000|2020-12-31 09:19:40|||||||||901
1609406400000|2020-12-31 09:20:00|||||||||1900
1609406420000|2020-12-31 09:20:20|109.8|109.65|109.75|109.6|109.8|109.65|109.7|109.6|11498
1609406430000|2020-12-31 09:20:30|109.8|109.8|109.8|109.65|109.85|109.8|109.8|109.6|43750
1609406440000|2020-12-31 09:20:40|||||||||12000
1609406450000|2020-12-31 09:20:50|109.85|109.7|109.85|109.75|109.85|109.75|109.85|109.7|11482
1609406460000|2020-12-31 09:21:00|||||||||5000
1609406470000|2020-12-31 09:21:10|109.8|109.7|109.8|109.7|109.8|109.7|109.8|109.7|661
1609406480000|2020-12-31 09:21:20|||||||||500
1609406500000|2020-12-31 09:21:40|||||||||910
1609406520000|2020-12-31 09:22:00|||||||||15878
1609406540000|2020-12-31 09:22:20|||||||||546
1609406550000|2020-12-31 09:22:30|109.85|109.75|110|109.85|110|109.9|109.85|109.75|45589
1609406560000|2020-12-31 09:22:40|||||||||30000
1609406570000|2020-12-31 09:22:50|110.05|109.9|110|109.9|110.05|110|110|109.85|62799
1609406590000|2020-12-31 09:23:10|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|5099
1609406600000|2020-12-31 09:23:20|110|109.9|110|109.85|110|109.9|110|109.85|113829
1609406610000|2020-12-31 09:23:30|||||||||1
1609406630000|2020-12-31 09:23:50|||||||||3202
1609406670000|2020-12-31 09:24:30|||||||||106
1609406680000|2020-12-31 09:24:40|||||||||25
1609406690000|2020-12-31 09:24:50|110.05|109.9|110.25|110.15|110.25|110.15|110.05|109.9|28829
1609406700000|2020-12-31 09:25:00|110.3|110.2|110.2|110.1|110.3|110.25|110.15|110.05|12673
1609406710000|2020-12-31 09:25:10|110.25|110.15|110.2|110.1|110.25|110.2|110.2|110.1|9517
1609406720000|2020-12-31 09:25:20|||||||||9506
1609406730000|2020-12-31 09:25:30|110.25|110.15|110.35|110.15|110.35|110.2|110.25|110.15|128529
1609406740000|2020-12-31 09:25:40|110.4|110.2|110.45|110.4|110.45|110.4|110.4|110.2|52433
1609406750000|2020-12-31 09:25:50|110.5|110.45|110.7|110.6|110.7|110.6|110.5|110.45|12832
1609406760000|2020-12-31 09:26:00|110.75|110.65|110.65|110.45|111|110.7|110.65|110.45|65429
1609406770000|2020-12-31 09:26:10||110.5||110.5||110.5||110.5|13564
1609406790000|2020-12-31 09:26:30|||||||||13480
1609406800000|2020-12-31 09:26:40|||||||||3700
1609406810000|2020-12-31 09:26:50|||||||||4562
1609406820000|2020-12-31 09:27:00|||||||||367
1609406830000|2020-12-31 09:27:10|||||||||12064
1609406840000|2020-12-31 09:27:20|||||||||833
1609406870000|2020-12-31 09:27:50|110.7|110.55|110.75|110.65|110.75|110.7|110.7|110.55|26391
1609406880000|2020-12-31 09:28:00|110.8|110.7|110.8|110.7|110.85|110.75|110.75|110.7|9732
1609406900000|2020-12-31 09:28:20||110.65||110.65||110.65||110.65|563
1609406910000|2020-12-31 09:28:30||110.7||110.7||110.7||110.7|13537
1609406920000|2020-12-31 09:28:40|110.85|110.8|110.9|110.75|110.9|110.8|110.8|110.75|23909
1609406930000|2020-12-31 09:28:50|110.85|110.7|110.8|110.7|110.85|110.7|110.75|110.7|6228
1609406940000|2020-12-31 09:29:00|||||||||1341
1609406950000|2020-12-31 09:29:10|||||||||3506
1609406980000|2020-12-31 09:29:40|110.85|110.75|110.9|110.85|110.9|110.85|110.85|110.75|8796
1609407000000|2020-12-31 09:30:00|110.85|110.8|110.8|110.65|110.85|110.8|110.8|110.65|5405
1609407010000|2020-12-31 09:30:10|110.75|110.6|110.65|110.55|110.75|110.6|110.65|110.55|2024
1609407020000|2020-12-31 09:30:20|110.7||110.7||110.7||110.7||13319
1609407030000|2020-12-31 09:30:30|||||||||5040
1609407040000|2020-12-31 09:30:40|110.65|110.5|110.55|110.45|110.65|110.55|110.55|110.45|44507
1609407050000|2020-12-31 09:30:50||110.4||110.35||110.4||110.35|17997
1609407060000|2020-12-31 09:31:00|||||||||500
1609407070000|2020-12-31 09:31:10|||||||||4490
1609407080000|2020-12-31 09:31:20|110.6|110.4|110.7|110.55|110.7|110.55|110.6|110.4|17746
1609407100000|2020-12-31 09:31:40|||||||||720
1609407110000|2020-12-31 09:31:50|110.75|110.6|110.75|110.65|110.75|110.65|110.75|110.6|11542
1609407120000|2020-12-31 09:32:00|||||||||9000
1609407140000|2020-12-31 09:32:20|110.8|110.8|110.85|110.8|110.85|110.8|110.8|110.7|13958
1609407150000|2020-12-31 09:32:30|110.9|110.75|111|110.85|111.05|110.9|110.9|110.75|20869
1609407170000|2020-12-31 09:32:50|||||||||1170
1609407180000|2020-12-31 09:33:00|111.05|110.9|111.05|111|111.05|111|111.05|110.9|6550
1609407190000|2020-12-31 09:33:10|111|110.95|111|110.85|111|110.95|111|110.85|2594
1609407200000|2020-12-31 09:33:20|110.95|110.9|110.95|110.9|110.95|110.9|110.95|110.9|0
1609407210000|2020-12-31 09:33:30|||||||||8959
1609407220000|2020-12-31 09:33:40|||||||||2500
1609407230000|2020-12-31 09:33:50|111||111||111||111||975
1609407240000|2020-12-31 09:34:00|110.95|110.85|110.85|110.75|110.95|110.85|110.85|110.75|15094
1609407250000|2020-12-31 09:34:10|110.8|110.7|110.8|110.65|110.8|110.7|110.8|110.65|9112
1609407270000|2020-12-31 09:34:30|110.75|110.6|110.6|110.5|110.75|110.6|110.6|110.5|8594
1609407280000|2020-12-31 09:34:40|110.55|110.45|110.55|110.45|110.6|110.5|110.5|110.45|7598
1609407330000|2020-12-31 09:35:30|110.6|110.5|110.6|110.5|110.65|110.55|110.6|110.45|11240
1609407340000|2020-12-31 09:35:40|110.55|110.45|110.65|110.55|110.65|110.55|110.55|110.45|3806
1609407350000|2020-12-31 09:35:50|||||||||888
1609407370000|2020-12-31 09:36:10|110.7|110.65|110.8|110.7|110.8|110.7|110.7|110.65|21359
1609407390000|2020-12-31 09:36:30|110.75|110.65|110.7|110.6|110.75|110.65|110.7|110.6|1685
1609407400000|2020-12-31 09:36:40||110.55||110.55||110.55||110.55|9
1609407410000|2020-12-31 09:36:50|110.65|110.5|110.6|110.5|110.65|110.5|110.6|110.5|4403
1609407420000|2020-12-31 09:37:00|110.65|110.55|110.65|110.55|110.65|110.55|110.65|110.55|3092
1609407430000|2020-12-31 09:37:10|110.7|110.7|110.75|110.7|110.75|110.7|110.7|110.6|107913
1609407440000|2020-12-31 09:37:20||110.65||110.65||110.7||110.65|1660
1609407450000|2020-12-31 09:37:30|||||||||1183
1609407460000|2020-12-31 09:37:40|110.7|110.6|110.65|110.5|110.7|110.6|110.65|110.5|4010
1609407470000|2020-12-31 09:37:50|110.6|110.45|110.55|110.45|110.6|110.45|110.5|110.4|3764
1609407480000|2020-12-31 09:38:00|110.5|110.6|110.7|110.6|110.7|110.6|110.5|110.5|18601
1609407490000|2020-12-31 09:38:10|110.75|110.55|110.7|110.6|110.8|110.75|110.7|110.55|27274
1609407500000|2020-12-31 09:38:20|||||||||500
1609407520000|2020-12-31 09:38:40|110.75|110.65|110.75|110.65|110.75|110.65|110.75|110.65|2681
1609407530000|2020-12-31 09:38:50|||||||||2266
1609407540000|2020-12-31 09:39:00|110.7|110.6|110.65|110.55|110.7|110.6|110.65|110.55|6480
1609407550000|2020-12-31 09:39:10|||||||||903
1609407560000|2020-12-31 09:39:20|||||||||4492
1609407570000|2020-12-31 09:39:30|110.6||110.6||110.6||110.6||1038
1609407580000|2020-12-31 09:39:40|110.55|110.5|110.5|110.4|110.55|110.5|110.45|110.35|12055
1609407600000|2020-12-31 09:40:00||110.35||110.35||110.35||110.35|10
1609407620000|2020-12-31 09:40:20|||||||||1765
1609407630000|2020-12-31 09:40:30|110.45|110.3|110.45|110.35|110.45|110.35|110.45|110.3|655
1609407640000|2020-12-31 09:40:40|110.5||110.5||110.5||110.5||0
1609407650000|2020-12-31 09:40:50|||||||||18103
1609407660000|2020-12-31 09:41:00|||||||||1063
1609407670000|2020-12-31 09:41:10|110.45||110.45||110.45||110.45||14195
1609407680000|2020-12-31 09:41:20|110.5|110.4|110.55|110.45|110.55|110.5|110.5|110.4|15409
1609407700000|2020-12-31 09:41:40|||||||||216
1609407710000|2020-12-31 09:41:50|110.6|110.6|110.65|110.55|110.65|110.6|110.6|110.5|21614
1609407730000|2020-12-31 09:42:10|||||||||6000
1609407740000|2020-12-31 09:42:20|110.7|110.65|110.7|110.55|110.7|110.65|110.7|110.55|12885
1609407750000|2020-12-31 09:42:30|||||||||2010
1609407770000|2020-12-31 09:42:50|||||||||7608
1609407780000|2020-12-31 09:43:00|||||||||6000
1609407800000|2020-12-31 09:43:20|110.75|110.7|110.75|110.65|110.75|110.7|110.7|110.6|17438
1609407820000|2020-12-31 09:43:40|||||||||1426
1609407830000|2020-12-31 09:43:50|||||||||392
1609407840000|2020-12-31 09:44:00|110.7|110.6|110.65|110.55|110.7|110.6|110.65|110.55|16414
1609407850000|2020-12-31 09:44:10||110.5||110.55||110.55||110.5|0
1609407860000|2020-12-31 09:44:20|110.7||110.7||110.7||110.7||1000
1609407870000|2020-12-31 09:44:30|||||||||1579
1609407920000|2020-12-31 09:45:20|||||||||172051
1609407940000|2020-12-31 09:45:40|110.5|110.5|110.5|110.35|110.6|110.5|110.5|110.35|66129
1609407960000|2020-12-31 09:46:00||110.4||110.4||110.4||110.4|2000
1609408000000|2020-12-31 09:46:40|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.25|1188
1609408010000|2020-12-31 09:46:50|||||||||2055
1609408040000|2020-12-31 09:47:20|||||||||896
1609408070000|2020-12-31 09:47:50|||||||||894
1609408080000|2020-12-31 09:48:00|110.35|110.25|110.3|110.2|110.35|110.25|110.3|110.2|2687
1609408100000|2020-12-31 09:48:20|||||||||1813
1609408120000|2020-12-31 09:48:40|110.35|110.25|110.45|110.35|110.45|110.35|110.3|110.25|17933
1609408130000|2020-12-31 09:48:50||110.3||110.35||110.35||110.3|905
1609408140000|2020-12-31 09:49:00|110.4|110.3|110.4|110.25|110.4|110.3|110.4|110.25|2050
1609408170000|2020-12-31 09:49:30|110.35|110.2|110.3|110.2|110.35|110.2|110.3|110.2|5077
1609408180000|2020-12-31 09:49:40||110.25||110.25||110.25||110.25|59
1609408190000|2020-12-31 09:49:50|110.35|110.3|110.4|110.3|110.4|110.3|110.35|110.3|5686
1609408200000|2020-12-31 09:50:00||110.25||110.25||110.25||110.25|2894
1609408210000|2020-12-31 09:50:10|||||||||1000
1609408230000|2020-12-31 09:50:30||110.3||110.3||110.3||110.3|892
1609408270000|2020-12-31 09:51:10|||||||||3018
1609408310000|2020-12-31 09:51:50|||||||||439
1609408320000|2020-12-31 09:52:00|||||||||9060
1609408370000|2020-12-31 09:52:50|||||||||1320
1609408390000|2020-12-31 09:53:10|||||||||4600
1609408400000|2020-12-31 09:53:20|||||||||1341
1609408410000|2020-12-31 09:53:30|110.45|110.35|110.35|110.25|110.45|110.35|110.35|110.2|25013
1609408420000|2020-12-31 09:53:40|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|9
1609408450000|2020-12-31 09:54:10|110.25|110.25|110.3|110.25|110.3|110.25|110.25|110.25|3147
1609408460000|2020-12-31 09:54:20|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|2000
1609408470000|2020-12-31 09:54:30|110.3|110.25|110.35|110.25|110.4|110.3|110.3|110.2|11129
1609408480000|2020-12-31 09:54:40|110.3||110.3||110.3||110.3||0
1609408490000|2020-12-31 09:54:50|||||||||1269
1609408500000|2020-12-31 09:55:00|110.35||110.35||110.35||110.35||3087
1609408520000|2020-12-31 09:55:20|110.3|110.2|110.35|110.25|110.35|110.25|110.3|110.2|16686
1609408550000|2020-12-31 09:55:50|||||||||1000
1609408560000|2020-12-31 09:56:00|110.4|110.3|110.5|110.4|110.5|110.4|110.4|110.3|13078
1609408570000|2020-12-31 09:56:10|110.45|110.35|110.4|110.3|110.45|110.35|110.4|110.3|1079
1609408580000|2020-12-31 09:56:20|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.25|1837
1609408590000|2020-12-31 09:56:30|110.4|110.3|110.5|110.35|110.5|110.35|110.4|110.3|8549
1609408640000|2020-12-31 09:57:20|110.55|110.4|110.5|110.4|110.55|110.5|110.5|110.4|2969
1609408650000|2020-12-31 09:57:30|110.55||110.55||110.55||110.55||0
1609408660000|2020-12-31 09:57:40||110.45||110.45||110.45||110.45|142
1609408680000|2020-12-31 09:58:00|||||||||3751
1609408700000|2020-12-31 09:58:20|110.5|110.4|110.55|110.45|110.55|110.45|110.5|110.4|3125
1609408710000|2020-12-31 09:58:30|||||||||1290
1609408730000|2020-12-31 09:58:50||110.5||110.5||110.5||110.5|482
1609408740000|2020-12-31 09:59:00|||||||||45000
1609408760000|2020-12-31 09:59:20||110.45||110.45||110.45||110.4|2096
1609408770000|2020-12-31 09:59:30|||||||||1823
1609408780000|2020-12-31 09:59:40|110.5|110.4|110.45|110.4|110.5|110.4|110.45|110.4|127
1609408800000|2020-12-31 10:00:00|110.5||110.5||110.5||110.5||1784
1609408820000|2020-12-31 10:00:20|110.45|110.35|110.45|110.3|110.45|110.35|110.45|110.3|4049
1609408830000|2020-12-31 10:00:30|||||||||4251
1609408840000|2020-12-31 10:00:40||110.35||110.35||110.35||110.35|104
1609408850000|2020-12-31 10:00:50|||||||||4751
1609408900000|2020-12-31 10:01:40|||||||||8561
1609408920000|2020-12-31 10:02:00|||||||||3564
1609408930000|2020-12-31 10:02:10|||||||||1568
1609408940000|2020-12-31 10:02:20|||||||||64573
1609408950000|2020-12-31 10:02:30|110.5|110.5|110.7|110.55|110.7|110.6|110.5|110.4|87186
1609408970000|2020-12-31 10:02:50|||||||||10795
1609408980000|2020-12-31 10:03:00|||||||||46625
1609408990000|2020-12-31 10:03:10|||||||||16308
1609409000000|2020-12-31 10:03:20|110.75|110.6|110.8|110.65|110.8|110.7|110.75|110.6|11666
1609409010000|2020-12-31 10:03:30|110.85|110.7|110.85|110.75|110.85|110.75|110.85|110.7|10081
1609409020000|2020-12-31 10:03:40||110.8||110.8||110.8||110.8|2698
1609409040000|2020-12-31 10:04:00|||||||||2432
1609409050000|2020-12-31 10:04:10||110.75||110.75||110.75||110.75|3083
1609409060000|2020-12-31 10:04:20|110.8|110.8|111|110.85|111.05|110.9|110.8|110.8|9425
1609409070000|2020-12-31 10:04:30|111.05|110.9|111.05|110.95|111.05|110.95|111|110.9|86
1609409080000|2020-12-31 10:04:40|110.95|110.9|110.95|110.85|110.95|110.9|110.95|110.85|52007
1609409090000|2020-12-31 10:04:50|111|111|111.1|111|111.1|111|111|110.9|26744
1609409100000|2020-12-31 10:05:00|||||||||4426
1609409110000|2020-12-31 10:05:10|111.05|110.95|111.05|110.9|111.05|110.95|111.05|110.9|271
1609409120000|2020-12-31 10:05:20|111.1|110.95|111.15|111.1|111.2|111.1|111.1|110.9|14798
1609409130000|2020-12-31 10:05:30|111.2|111.05|111.15|111.1|111.2|111.1|111.15|111.05|43441
1609409140000|2020-12-31 10:05:40||111||111||111||111|46035
1609409150000|2020-12-31 10:05:50|111.2|111.05|111.2|111.05|111.2|111.05|111.15|111.05|5387
1609409160000|2020-12-31 10:06:00|||||||||18483
1609409170000|2020-12-31 10:06:10|111.25|111.3|111.3|111.15|111.35|111.3|111.25|111.1|57365
1609409180000|2020-12-31 10:06:20|111.25|111.1|111.2|111.15|111.25|111.15|111.15|111.05|18201
1609409190000|2020-12-31 10:06:30|111.25|111.2|111.4|111.25|111.4|111.25|111.25|111.2|70828
1609409200000|2020-12-31 10:06:40|||||||||885
1609409220000|2020-12-31 10:07:00|||||||||5349
1609409260000|2020-12-31 10:07:40|||||||||1950
1609409320000|2020-12-31 10:08:40|||||||||709
1609409330000|2020-12-31 10:08:50|||||||||4463
1609409360000|2020-12-31 10:09:20|||||||||1
1609409380000|2020-12-31 10:09:40|111.45|111.3|111.5|111.35|111.6|111.45|111.45|111.3|28271
1609409390000|2020-12-31 10:09:50|||||||||850
1609409440000|2020-12-31 10:10:40|||||||||8500
1609409460000|2020-12-31 10:11:00|111.45|111.3|111.45|111.25|111.45|111.3|111.45|111.25|6872
1609409470000|2020-12-31 10:11:10|||||||||2055
1609409490000|2020-12-31 10:11:30|111.4|111.2|111.35|111.25|111.4|111.25|111.35|111.2|4779
1609409500000|2020-12-31 10:11:40|111.4|111.3|111.45|111.35|111.45|111.4|111.4|111.3|9327
1609409530000|2020-12-31 10:12:10|||||||||32930
1609409540000|2020-12-31 10:12:20|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|2393
1609409570000|2020-12-31 10:12:50|||||||||1803
1609409580000|2020-12-31 10:13:00|111.45|111.3|111.45|111.35|111.45|111.35|111.45|111.3|4
1609409590000|2020-12-31 10:13:10|||||||||3311
1609409600000|2020-12-31 10:13:20|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|9575
1609409610000|2020-12-31 10:13:30|||||||||8198
1609409650000|2020-12-31 10:14:10|111.45|111.3|111.4|111.3|111.45|111.3|111.4|111.3|0
1609409660000|2020-12-31 10:14:20|||||||||837
1609409670000|2020-12-31 10:14:30|||||||||11000
1609409700000|2020-12-31 10:15:00|||||||||1803
1609409720000|2020-12-31 10:15:20|||||||||100
1609409750000|2020-12-31 10:15:50|||||||||14595
1609409760000|2020-12-31 10:16:00|||||||||1000
1609409780000|2020-12-31 10:16:20|111.35|111.25|111.4|111.25|111.4|111.25|111.3|111.2|6988
1609409790000|2020-12-31 10:16:30|||||||||150
1609409800000|2020-12-31 10:16:40|111.3||111.3||111.3||111.3||0
1609409810000|2020-12-31 10:16:50|111.25|111.2|111.25|111.15|111.25|111.2|111.25|111.15|3939
1609409850000|2020-12-31 10:17:30|||||||||101
1609409860000|2020-12-31 10:17:40|||||||||4495
1609409870000|2020-12-31 10:17:50|||||||||4792
1609409900000|2020-12-31 10:18:20|||||||||1824
1609409910000|2020-12-31 10:18:30||111.1||111.1||111.1||111.1|1423
1609409920000|2020-12-31 10:18:40|||||||||1834
1609409930000|2020-12-31 10:18:50|||||||||68
1609409970000|2020-12-31 10:19:30|||||||||5000
1609409980000|2020-12-31 10:19:40|||||||||17110
1609409990000|2020-12-31 10:19:50|111.3|111.15|111.25|111.15|111.3|111.25|111.25|111.1|12272
1609410000000|2020-12-31 10:20:00||111.2||111.2||111.2||111.2|1803
1609410020000|2020-12-31 10:20:20|111.2|111.15|111.15|111.05|111.2|111.15|111.15|111.05|5449
1609410040000|2020-12-31 10:20:40|||||||||26072
1609410050000|2020-12-31 10:20:50|111.2|111.1|111.3|111.2|111.3|111.2|111.2|111.1|10220
1609410060000|2020-12-31 10:21:00|111.2|111.15|111.2|111.1|111.2|111.15|111.2|111.1|19148
1609410070000|2020-12-31 10:21:10||111.15||111.15||111.15||111.15|136
1609410090000|2020-12-31 10:21:30|111.25|111.2|111.35|111.25|111.35|111.25|111.25|111.15|13810
1609410100000|2020-12-31 10:21:40||111.3||111.3||111.3||111.3|5115
1609410110000|2020-12-31 10:21:50||111.25||111.25||111.25||111.25|0
1609410130000|2020-12-31 10:22:10|||||||||5381
1609410140000|2020-12-31 10:22:20|111.4|111.3|111.4|111.25|111.45|111.35|111.4|111.25|2241
1609410160000|2020-12-31 10:22:40|111.35|111.2|111.3|111.2|111.35|111.2|111.3|111.2|5907
1609410170000|2020-12-31 10:22:50|||||||||882
1609410190000|2020-12-31 10:23:10|||||||||1348
1609410220000|2020-12-31 10:23:40|111.25||111.25||111.25||111.25||50
1609410230000|2020-12-31 10:23:50|||||||||14493
1609410240000|2020-12-31 10:24:00|111.3|111.25|111.35|111.25|111.35|111.25|111.3|111.25|7384
1609410250000|2020-12-31 10:24:10|||||||||250
1609410260000|2020-12-31 10:24:20|111.4|111.3|111.45|111.35|111.45|111.35|111.4|111.3|5011
1609410300000|2020-12-31 10:25:00|||||||||179
1609410320000|2020-12-31 10:25:20|||||||||4454
1609410340000|2020-12-31 10:25:40|||||||||8925
1609410390000|2020-12-31 10:26:30|||||||||545
1609410400000|2020-12-31 10:26:40|111.4|111.3|111.4|111.25|111.4|111.3|111.3|111.25|4321
1609410410000|2020-12-31 10:26:50|||||||||4501
1609410460000|2020-12-31 10:27:40|||||||||435
1609410470000|2020-12-31 10:27:50|||||||||1777
1609410490000|2020-12-31 10:28:10|||||||||2084
1609410540000|2020-12-31 10:29:00|||||||||461
1609410580000|2020-12-31 10:29:40|||||||||215
1609410600000|2020-12-31 10:30:00|||||||||7137
1609410610000|2020-12-31 10:30:10|111.45|111.3|111.45|111.35|111.45|111.35|111.45|111.3|4706
1609410640000|2020-12-31 10:30:40|||||||||439
1609410650000|2020-12-31 10:30:50|111.4|111.3|111.4|111.25|111.4|111.3|111.4|111.25|6852
1609410660000|2020-12-31 10:31:00|||||||||2777
1609410680000|2020-12-31 10:31:20|||||||||3000
1609410700000|2020-12-31 10:31:40|||||||||2319
1609410730000|2020-12-31 10:32:10|||||||||2673
1609410770000|2020-12-31 10:32:50|||||||||2141
1609410780000|2020-12-31 10:33:00|||||||||25
1609410810000|2020-12-31 10:33:30|||||||||2680
1609410830000|2020-12-31 10:33:50|||||||||3545
1609410860000|2020-12-31 10:34:20|||||||||15000
1609410870000|2020-12-31 10:34:30|111.45|111.4|111.3|111.25|111.45|111.4|111.3|111.25|42505
1609410880000|2020-12-31 10:34:40|111.35|111.3|111.35|111.3|111.35|111.3|111.35|111.25|7643
1609410930000|2020-12-31 10:35:30|111.3|111.25|111.3|111.25|111.3|111.25|111.3|111.25|2753
1609410940000|2020-12-31 10:35:40|||||||||7290
1609410960000|2020-12-31 10:36:00|111.25|111.2|111.15|111.05|111.25|111.2|111.15|111.05|21542
1609410970000|2020-12-31 10:36:10|111.2||111.2||111.2||111.2||0
1609410990000|2020-12-31 10:36:30|111.15||111.2||111.2||111.15||230
1609411020000|2020-12-31 10:37:00|||||||||899
1609411050000|2020-12-31 10:37:30|||||||||8000
1609411060000|2020-12-31 10:37:40|111.25|111.1|111.3|111.15|111.3|111.2|111.25|111.1|6983
1609411070000|2020-12-31 10:37:50|||||||||437
1609411090000|2020-12-31 10:38:10|||||||||490
1609411110000|2020-12-31 10:38:30|111.25||111.25||111.25||111.25||5739
1609411120000|2020-12-31 10:38:40|||||||||4464
1609411130000|2020-12-31 10:38:50|||||||||437
1609411180000|2020-12-31 10:39:40||111.1||111.15||111.15||111.1|1131
1609411200000|2020-12-31 10:40:00|||||||||442
1609411210000|2020-12-31 10:40:10|111.3|111.2|111.3|111.2|111.35|111.2|111.3|111.2|2773
1609411220000|2020-12-31 10:40:20|||||||||9000
1609411230000|2020-12-31 10:40:30||111.15||111.15||111.2||111.15|2826
1609411250000|2020-12-31 10:40:50||111.2||111.2||111.2||111.2|1
1609411260000|2020-12-31 10:41:00||111.15||111.15||111.15||111.15|0
1609411270000|2020-12-31 10:41:10||111.2||111.2||111.2||111.2|4516
1609411280000|2020-12-31 10:41:20||111.15||111.15||111.15||111.15|0
1609411300000|2020-12-31 10:41:40|111.25|111.1|111.25|111.15|111.25|111.15|111.25|111.1|3929
1609411310000|2020-12-31 10:41:50||111.1||111.1||111.1||111.1|225
1609411320000|2020-12-31 10:42:00||111.15||111.15||111.15||111.15|0
1609411340000|2020-12-31 10:42:20|||||||||9370
1609411360000|2020-12-31 10:42:40|||||||||1600
1609411370000|2020-12-31 10:42:50|||||||||440
1609411380000|2020-12-31 10:43:00|111.3|111.2|111.35|111.25|111.35|111.25|111.3|111.2|6372
1609411390000|2020-12-31 10:43:10||111.3||111.3||111.3||111.25|5319
1609411410000|2020-12-31 10:43:30|||||||||1000
1609411420000|2020-12-31 10:43:40|111.4|111.35|111.4|111.35|111.45|111.35|111.4|111.25|12038
1609411440000|2020-12-31 10:44:00|||||||||889
1609411450000|2020-12-31 10:44:10|111.45|111.45|111.45|111.35|111.5|111.45|111.45|111.35|37147
1609411470000|2020-12-31 10:44:30|||||||||483
1609411480000|2020-12-31 10:44:40|||||||||1500
1609411490000|2020-12-31 10:44:50|111.4|111.3|111.35|111.25|111.45|111.3|111.3|111.2|10142
1609411500000|2020-12-31 10:45:00||111.2||111.25||111.25||111.2|561
1609411510000|2020-12-31 10:45:10|111.4|111.2|111.35|111.2|111.4|111.2|111.3|111.2|2000
1609411520000|2020-12-31 10:45:20|||||||||280
1609411530000|2020-12-31 10:45:30|||||||||281
1609411540000|2020-12-31 10:45:40|111.4|111.25|111.4|111.3|111.4|111.3|111.4|111.25|2585
1609411550000|2020-12-31 10:45:50||111.25||111.25||111.25||111.25|9333
1609411560000|2020-12-31 10:46:00|||||||||561
1609411570000|2020-12-31 10:46:10|111.35||111.4||111.4||111.35||4579
1609411580000|2020-12-31 10:46:20|111.35|111.2|111.4|111.25|111.4|111.25|111.3|111.2|2934
1609411590000|2020-12-31 10:46:30|111.35||111.35||111.4||111.35||9144
1609411600000|2020-12-31 10:46:40|111.4|111.3|111.45|111.35|111.45|111.35|111.35|111.3|11210
1609411610000|2020-12-31 10:46:50|||||||||561
1609411630000|2020-12-31 10:47:10||111.3||111.35||111.35||111.3|2310
1609411640000|2020-12-31 10:47:20|111.4|111.3|111.6|111.45|111.6|111.5|111.4|111.3|18225
1609411650000|2020-12-31 10:47:30|111.55|111.5|111.6|111.5|111.6|111.5|111.55|111.5|281
1609411660000|2020-12-31 10:47:40|111.55|111.45|111.5|111.35|111.55|111.45|111.5|111.35|5592
1609411670000|2020-12-31 10:47:50|||||||||3110
1609411680000|2020-12-31 10:48:00|||||||||281
1609411690000|2020-12-31 10:48:10|||||||||5624
1609411700000|2020-12-31 10:48:20|||||||||561
1609411710000|2020-12-31 10:48:30|111.45|111.4|111.45|111.3|111.45|111.4|111.45|111.3|2636
1609411720000|2020-12-31 10:48:40||111.35||111.3||111.35||111.3|280
1609411730000|2020-12-31 10:48:50|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|385
1609411740000|2020-12-31 10:49:00|111.35|111.3|111.35|111.3|111.35|111.3|111.35|111.3|659
1609411750000|2020-12-31 10:49:10|111.4|111.35|111.45|111.35|111.45|111.35|111.4|111.3|23733
1609411760000|2020-12-31 10:49:20|||||||||133
1609411770000|2020-12-31 10:49:30|111.5|111.4|111.5|111.35|111.55|111.45|111.5|111.35|11952
1609411780000|2020-12-31 10:49:40|||||||||282
1609411790000|2020-12-31 10:49:50|||||||||560
1609411800000|2020-12-31 10:50:00|||||||||565
1609411820000|2020-12-31 10:50:20|111.55|111.4|111.6|111.5|111.6|111.5|111.55|111.4|4655
1609411830000|2020-12-31 10:50:30|||||||||321
1609411840000|2020-12-31 10:50:40|||||||||279
1609411850000|2020-12-31 10:50:50|||||||||1198
1609411860000|2020-12-31 10:51:00|||||||||281
1609411870000|2020-12-31 10:51:10|111.55|111.45|111.6|111.45|111.6|111.45|111.55|111.45|1790
1609411880000|2020-12-31 10:51:20|111.55||111.55||111.55||111.55||279
1609411890000|2020-12-31 10:51:30|||||||||281
1609411900000|2020-12-31 10:51:40|111.5|111.4|111.55|111.45|111.55|111.45|111.5|111.4|821
1609411910000|2020-12-31 10:51:50|||||||||123
1609411920000|2020-12-31 10:52:00|111.5|111.4|111.5|111.4|111.55|111.4|111.45|111.35|4047
1609411930000|2020-12-31 10:52:10|||||||||2518
1609411940000|2020-12-31 10:52:20|||||||||281
1609411950000|2020-12-31 10:52:30|||||||||280
1609411960000|2020-12-31 10:52:40|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|2731
1609411970000|2020-12-31 10:52:50|111.65|111.55|111.65|111.55|111.7|111.6|111.65|111.55|3396
1609411980000|2020-12-31 10:53:00||111.5||111.5||111.5||111.5|20248
1609411990000|2020-12-31 10:53:10|||||||||279
1609412000000|2020-12-31 10:53:20|||||||||280
1609412010000|2020-12-31 10:53:30||111.6||111.6||111.6||111.6|6275
1609412020000|2020-12-31 10:53:40||111.55||111.5||111.55||111.5|579
1609412030000|2020-12-31 10:53:50|||||||||713
1609412040000|2020-12-31 10:54:00|||||||||8281
1609412050000|2020-12-31 10:54:10|||||||||280
1609412060000|2020-12-31 10:54:20|||||||||560
1609412070000|2020-12-31 10:54:30|111.6|111.45|111.55|111.45|111.6|111.45|111.55|111.4|3099
1609412090000|2020-12-31 10:54:50||111.4||111.4||111.4||111.4|563
1609412100000|2020-12-31 10:55:00|||||||||281
1609412110000|2020-12-31 10:55:10|111.5|111.35|111.5|111.4|111.5|111.4|111.5|111.35|280
1609412130000|2020-12-31 10:55:30|111.55|111.45|111.6|111.5|111.6|111.5|111.55|111.45|27387
1609412140000|2020-12-31 10:55:40|||||||||280
1609412150000|2020-12-31 10:55:50|111.65|111.55|111.75|111.7|111.75|111.7|111.65|111.55|11796
1609412160000|2020-12-31 10:56:00|||||||||280
1609412170000|2020-12-31 10:56:10|||||||||498
1609412190000|2020-12-31 10:56:30|111.7|111.65|111.75|111.65|111.75|111.65|111.7|111.6|1071
1609412200000|2020-12-31 10:56:40|111.8|111.7|111.8|111.75|111.85|111.75|111.75|111.65|18154
1609412210000|2020-12-31 10:56:50|111.85||111.9||111.9||111.85||4312
1609412220000|2020-12-31 10:57:00|111.85|111.8|111.9|111.85|111.9|111.85|111.85|111.8|51060
1609412230000|2020-12-31 10:57:10|||||||||280
1609412240000|2020-12-31 10:57:20|111.85|111.8|111.9|111.85|111.9|111.85|111.85|111.8|4953
1609412250000|2020-12-31 10:57:30|111.95|111.8|111.9|111.8|111.95|111.85|111.9|111.8|3253
1609412270000|2020-12-31 10:57:50|111.85|111.75|111.85|111.75|111.85|111.75|111.8|111.7|4928
1609412280000|2020-12-31 10:58:00||111.7||111.7||111.7||111.7|5
1609412290000|2020-12-31 10:58:10|||||||||279
1609412300000|2020-12-31 10:58:20||111.75||111.7||111.75||111.7|3083
1609412310000|2020-12-31 10:58:30||111.75||111.75||111.75||111.75|360
1609412320000|2020-12-31 10:58:40|111.9|111.8|111.9|111.75|111.9|111.8|111.9|111.75|7108
1609412330000|2020-12-31 10:58:50|111.95|111.8|112.1|111.95|112.1|111.95|111.95|111.8|31366
1609412340000|2020-12-31 10:59:00|112.15|112|112.15|112.1|112.15|112.1|112.15|112|2116
1609412350000|2020-12-31 10:59:10|112.1|112.05|112.1|111.95|112.1|112.05|112.1|111.95|3230
1609412360000|2020-12-31 10:59:20|112.05|111.9|112.05|111.95|112.1|111.95|112.05|111.9|2588
1609412370000|2020-12-31 10:59:30|112||112||112||112||393
1609412380000|2020-12-31 10:59:40||111.9||111.9||111.9||111.9|1911
1609412390000|2020-12-31 10:59:50||111.95||111.9||111.95||111.9|3552
1609412400000|2020-12-31 11:00:00|111.95|111.85|112|111.95|112|111.95|111.95|111.85|1945
1609412410000|2020-12-31 11:00:10|112.05|111.9|112.05|111.95|112.05|111.95|112.05|111.9|9892
1609412430000|2020-12-31 11:00:30|||||||||280
1609412450000|2020-12-31 11:00:50|112.1|112|112.1|112|112.15|112.05|112.1|112|4647
1609412470000|2020-12-31 11:01:10|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|312
1609412490000|2020-12-31 11:01:30|112.1|112|112.1|112|112.1|112|112.05|112|6520
1609412500000|2020-12-31 11:01:40|||||||||5445
1609412510000|2020-12-31 11:01:50|||||||||287
1609412520000|2020-12-31 11:02:00|||||||||280
1609412530000|2020-12-31 11:02:10|112.05|111.95|112.05|111.95|112.05|111.95|112.05|111.95|3765
1609412540000|2020-12-31 11:02:20|112.1|112|112.1|111.95|112.1|112|112.1|111.95|2100
1609412560000|2020-12-31 11:02:40||112||112||112||112|3125
1609412570000|2020-12-31 11:02:50|112.15||112.15||112.15||112.1||10719
1609412580000|2020-12-31 11:03:00|112.1||112.1||112.1||112.1||782
1609412590000|2020-12-31 11:03:10|||||||||1247
1609412600000|2020-12-31 11:03:20|112.15|112.05|112.15|112.05|112.15|112.05|112.15|112.05|865
1609412610000|2020-12-31 11:03:30|112.1|112|112.1|112|112.1|112|112.1|112|5769
1609412620000|2020-12-31 11:03:40|112.05|111.95|111.95|111.8|112.05|111.95|111.9|111.8|9602
1609412630000|2020-12-31 11:03:50|||||||||279
1609412640000|2020-12-31 11:04:00|112|111.85|111.85|111.75|112|111.9|111.85|111.75|13040
1609412650000|2020-12-31 11:04:10|111.8|111.7|111.85|111.75|111.85|111.75|111.8|111.7|0
1609412670000|2020-12-31 11:04:30|111.9|111.8|111.95|111.8|111.95|111.8|111.9|111.8|5002
1609412680000|2020-12-31 11:04:40|||||||||282
1609412690000|2020-12-31 11:04:50|||||||||279
1609412700000|2020-12-31 11:05:00|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.75|7936
1609412710000|2020-12-31 11:05:10|111.9|111.8|111.95|111.8|111.95|111.8|111.9|111.8|0
1609412720000|2020-12-31 11:05:20|||||||||280
1609412730000|2020-12-31 11:05:30|111.9|111.75|111.75|111.6|111.9|111.8|111.75|111.6|3055
1609412740000|2020-12-31 11:05:40||111.55||111.6||111.6||111.55|1280
1609412750000|2020-12-31 11:05:50|111.8|111.65|111.8|111.7|111.8|111.7|111.8|111.65|4158
1609412760000|2020-12-31 11:06:00|||||||||1274
1609412790000|2020-12-31 11:06:30|111.85|111.75|111.85|111.7|111.9|111.75|111.85|111.7|6515
1609412800000|2020-12-31 11:06:40|||||||||445
1609412810000|2020-12-31 11:06:50|111.9|111.75|111.9|111.8|111.9|111.8|111.9|111.75|7700
1609412820000|2020-12-31 11:07:00|111.85||111.9||111.9||111.85||5183
1609412830000|2020-12-31 11:07:10|||||||||3662
1609412840000|2020-12-31 11:07:20|111.95|111.95|111.95|111.85|112|111.95|111.95|111.8|15735
1609412850000|2020-12-31 11:07:30|||||||||279
1609412860000|2020-12-31 11:07:40|111.9|111.8|111.9|111.85|111.9|111.85|111.9|111.8|500
1609412870000|2020-12-31 11:07:50||111.8||111.85||111.85||111.8|3389
1609412880000|2020-12-31 11:08:00||111.8||111.8||111.8||111.8|2001
1609412910000|2020-12-31 11:08:30||111.85||111.8||111.85||111.8|492
1609412920000|2020-12-31 11:08:40|111.85||111.85||111.85||111.85||427
1609412930000|2020-12-31 11:08:50|111.9|111.85|111.95|111.85|111.95|111.85|111.9|111.8|1138
1609412950000|2020-12-31 11:09:10|||||||||1000
1609412960000|2020-12-31 11:09:20|||||||||282
1609412970000|2020-12-31 11:09:30|||||||||1000
1609412990000|2020-12-31 11:09:50|||||||||2661
1609413000000|2020-12-31 11:10:00|112|111.9|112.05|111.95|112.05|112|112|111.9|2309
1609413020000|2020-12-31 11:10:20|||||||||438
1609413040000|2020-12-31 11:10:40|||||||||20282
1609413050000|2020-12-31 11:10:50|112.1|112.1|112.1|111.95|112.15|112.1|112.1|111.95|25347
1609413060000|2020-12-31 11:11:00|112|111.9|111.95|111.8|112|111.9|111.85|111.75|10017
1609413070000|2020-12-31 11:11:10|||||||||559
1609413080000|2020-12-31 11:11:20|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.75|1501
1609413090000|2020-12-31 11:11:30|111.8|111.7|111.8|111.7|111.8|111.7|111.8|111.65|5169
1609413100000|2020-12-31 11:11:40|111.75|111.65|111.8|111.7|111.8|111.7|111.75|111.65|7011
1609413110000|2020-12-31 11:11:50|||||||||4879
1609413120000|2020-12-31 11:12:00||111.65||111.65||111.65||111.65|570
1609413130000|2020-12-31 11:12:10|||||||||281
1609413140000|2020-12-31 11:12:20|||||||||4724
1609413150000|2020-12-31 11:12:30|||||||||15018
1609413170000|2020-12-31 11:12:50|||||||||3500
1609413180000|2020-12-31 11:13:00|111.85|111.7|111.85|111.75|111.85|111.75|111.85|111.65|6679
1609413190000|2020-12-31 11:13:10|111.8|111.7|111.75|111.6|111.8|111.7|111.75|111.6|1720
1609413200000|2020-12-31 11:13:20|||||||||279
1609413210000|2020-12-31 11:13:30|||||||||4696
1609413230000|2020-12-31 11:13:50|||||||||3859
1609413260000|2020-12-31 11:14:20|||||||||24853
1609413270000|2020-12-31 11:14:30|111.8|111.8|111.8|111.65|111.85|111.8|111.8|111.65|21746
1609413310000|2020-12-31 11:15:10|111.75|111.6|111.75|111.6|111.75|111.6|111.75|111.6|7654
1609413320000|2020-12-31 11:15:20|||||||||7
1609413330000|2020-12-31 11:15:30|||||||||281
1609413350000|2020-12-31 11:15:50|||||||||1859
1609413360000|2020-12-31 11:16:00|111.7|111.65|111.75|111.65|111.75|111.65|111.7|111.6|8027
1609413370000|2020-12-31 11:16:10|111.8|111.7|111.85|111.8|111.85|111.8|111.8|111.7|7260
1609413380000|2020-12-31 11:16:20|111.8|111.75|111.8|111.75|111.8|111.75|111.8|111.75|760
1609413390000|2020-12-31 11:16:30|111.75|111.7|111.75|111.65|111.75|111.7|111.75|111.65|3361
1609413400000|2020-12-31 11:16:40||111.6||111.65||111.65||111.6|3817
1609413410000|2020-12-31 11:16:50|||||||||559
1609413420000|2020-12-31 11:17:00|111.8|111.7|111.85|111.75|111.9|111.8|111.8|111.7|9601
1609413430000|2020-12-31 11:17:10|||||||||561
1609413440000|2020-12-31 11:17:20|111.8|111.7|111.75|111.65|111.8|111.7|111.75|111.65|1786
1609413450000|2020-12-31 11:17:30|||||||||6000
1609413460000|2020-12-31 11:17:40|111.7|111.6|111.65|111.6|111.7|111.6|111.65|111.6|3491
1609413470000|2020-12-31 11:17:50|111.7||111.7||111.7||111.7||0
1609413490000|2020-12-31 11:18:10|111.75|111.65|111.8|111.65|111.85|111.7|111.75|111.65|4298
1609413500000|2020-12-31 11:18:20|111.85|111.8|111.85|111.8|111.85|111.8|111.85|111.7|11333
1609413510000|2020-12-31 11:18:30||111.75||111.8||111.8||111.75|237
1609413550000|2020-12-31 11:19:10|||||||||560
1609413560000|2020-12-31 11:19:20||111.75||111.8||111.8||111.75|9076
1609413570000|2020-12-31 11:19:30|||||||||2318
1609413600000|2020-12-31 11:20:00|||||||||559
1609413630000|2020-12-31 11:20:30|111.9||111.85||111.9||111.85||9077
1609413640000|2020-12-31 11:20:40|111.9|111.85|111.9|111.85|111.9|111.85|111.9|111.85|4080
1609413650000|2020-12-31 11:20:50|111.85|111.8|111.85|111.8|111.85|111.8|111.85|111.8|7862
1609413660000|2020-12-31 11:21:00|111.9|111.85|111.9|111.8|111.9|111.85|111.9|111.8|1629
1609413670000|2020-12-31 11:21:10||111.85||111.8||111.85||111.8|840
1609413680000|2020-12-31 11:21:20|111.95|111.85|112|111.85|112|111.9|111.95|111.85|3247
1609413690000|2020-12-31 11:21:30||111.9||111.9||111.95||111.9|0
1609413700000|2020-12-31 11:21:40|||||||||560
1609413720000|2020-12-31 11:22:00|112.05|111.95|112.15|112.05|112.15|112.1|112.05|111.95|16176
1609413740000|2020-12-31 11:22:20||112.1||112.05||112.1||112.05|390
1609413750000|2020-12-31 11:22:30|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|2775
1609413760000|2020-12-31 11:22:40|112.25|112.15|112.25|112.1|112.3|112.25|112.25|112.1|27265
1609413770000|2020-12-31 11:22:50|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112|3891
1609413780000|2020-12-31 11:23:00|112.2|112.1|112.15|112.05|112.2|112.1|112.15|112.05|6435
1609413790000|2020-12-31 11:23:10|||||||||8867
1609413820000|2020-12-31 11:23:40||112||112||112||112|3233
1609413830000|2020-12-31 11:23:50|||||||||192
1609413890000|2020-12-31 11:24:50|112.1|111.95|112.05|111.95|112.1|111.95|112.05|111.95|4621
1609413900000|2020-12-31 11:25:00|112|111.9|111.95|111.85|112|111.9|111.95|111.85|3566
1609413910000|2020-12-31 11:25:10|111.9|111.9|112|111.9|112|111.95|111.9|111.9|2994
1609413920000|2020-12-31 11:25:20|111.95|111.85|111.95|111.85|112|111.85|111.95|111.85|2929
1609413930000|2020-12-31 11:25:30||111.9||111.9||111.9||111.85|18021
1609413940000|2020-12-31 11:25:40||111.85||111.85||111.85||111.85|561
1609413950000|2020-12-31 11:25:50|111.9|111.8|111.9|111.75|111.9|111.8|111.85|111.75|24159
1609413970000|2020-12-31 11:26:10|111.95|111.8|111.95|111.85|112|111.85|111.95|111.8|6517
1609413980000|2020-12-31 11:26:20|112|111.9|112|111.9|112|111.95|112|111.85|4141
1609413990000|2020-12-31 11:26:30|||||||||1838
1609414000000|2020-12-31 11:26:40|||||||||289
1609414010000|2020-12-31 11:26:50|111.95|111.85|112|111.9|112|111.9|111.95|111.85|611
1609414020000|2020-12-31 11:27:00|||||||||446
1609414030000|2020-12-31 11:27:10|||||||||3560
1609414040000|2020-12-31 11:27:20|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|1000
1609414050000|2020-12-31 11:27:30|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|560
1609414060000|2020-12-31 11:27:40|111.85|111.75|111.85|111.75|111.85|111.75|111.85|111.75|1360
1609414090000|2020-12-31 11:28:10|111.9|111.8|111.95|111.8|111.95|111.85|111.9|111.8|5819
1609414100000|2020-12-31 11:28:20|111.9|111.75|111.85|111.75|111.9|111.75|111.85|111.75|618
1609414110000|2020-12-31 11:28:30|111.9|111.8|112|111.85|112|111.9|111.9|111.8|9249
1609414120000|2020-12-31 11:28:40|||||||||2657
1609414130000|2020-12-31 11:28:50||111.9||111.9||111.9||111.9|5
1609414140000|2020-12-31 11:29:00|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|4148
1609414150000|2020-12-31 11:29:10|||||||||3560
1609414160000|2020-12-31 11:29:20||111.8||111.85||111.85||111.8|566
1609414170000|2020-12-31 11:29:30||111.8||111.8||111.8||111.8|560
1609414190000|2020-12-31 11:29:50|||||||||2775
1609414200000|2020-12-31 11:30:00|||||||||818
1609414220000|2020-12-31 11:30:20||111.85||111.85||111.85||111.85|505
1609414230000|2020-12-31 11:30:30|||||||||4523
1609414240000|2020-12-31 11:30:40|112|111.9|112|111.9|112|111.9|112|111.9|3696
1609414260000|2020-12-31 11:31:00|||||||||893
1609414280000|2020-12-31 11:31:20||111.95||111.9||111.95||111.9|437
1609414330000|2020-12-31 11:32:10|112.05|111.95|112.1|111.95|112.1|112|112.05|111.95|5113
1609414350000|2020-12-31 11:32:30|112.15|112|112.15|112.05|112.15|112.05|112.15|112|6174
1609414360000|2020-12-31 11:32:40|112.1|112|112.05|111.95|112.1|112|112.05|111.95|13074
1609414370000|2020-12-31 11:32:50|112.1|112|112.15|112|112.15|112|112.1|112|0
1609414380000|2020-12-31 11:33:00||112.05||112.05||112.05||112.05|0
1609414390000|2020-12-31 11:33:10|112.1|112|112.1|112|112.1|112|112.1|112|80
1609414400000|2020-12-31 11:33:20||111.95||112||112||111.95|1896
1609414420000|2020-12-31 11:33:40|112.15|112.05|112.2|112.05|112.2|112.1|112.15|112.05|4769
1609414430000|2020-12-31 11:33:50|112.15||112.15||112.2||112.15||0
1609414440000|2020-12-31 11:34:00|112.2|112.1|112.3|112.2|112.3|112.2|112.2|112.1|13769
1609414450000|2020-12-31 11:34:10|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.15|300
1609414460000|2020-12-31 11:34:20|112.3||112.3||112.3||112.3||453
1609414480000|2020-12-31 11:34:40||112.2||112.2||112.2||112.2|300
1609414490000|2020-12-31 11:34:50|112.35|112.25|112.35|112.25|112.35|112.25|112.3|112.25|3374
1609414510000|2020-12-31 11:35:10|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|2692
1609414520000|2020-12-31 11:35:20|112.35|112.25|112.45|112.35|112.5|112.35|112.35|112.25|5344
1609414530000|2020-12-31 11:35:30|||||||||1759
1609414540000|2020-12-31 11:35:40|||||||||17809
1609414550000|2020-12-31 11:35:50||112.3||112.3||112.3||112.3|1713
1609414560000|2020-12-31 11:36:00|112.4|112.25|112.35|112.25|112.4|112.25|112.35|112.25|6358
1609414580000|2020-12-31 11:36:20||112.2||112.2||112.2||112.2|34
1609414590000|2020-12-31 11:36:30|112.3|112.15|112.3|112.2|112.3|112.2|112.25|112.1|5885
1609414600000|2020-12-31 11:36:40|||||||||638
1609414610000|2020-12-31 11:36:50|112.25|112.15|112.25|112.15|112.25|112.15|112.25|112.1|2471
1609414620000|2020-12-31 11:37:00||112.2||112.15||112.2||112.15|5130
1609414640000|2020-12-31 11:37:20|||||||||2392
1609414650000|2020-12-31 11:37:30|||||||||3791
1609414660000|2020-12-31 11:37:40|||||||||100
1609414680000|2020-12-31 11:38:00|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.2|7564
1609414700000|2020-12-31 11:38:20|112.35|112.25|112.35|112.25|112.35|112.25|112.35|112.25|1655
1609414710000|2020-12-31 11:38:30|112.3|112.2|112.3|112.2|112.3|112.2|112.3|112.15|2650
1609414740000|2020-12-31 11:39:00|||||||||560
1609414750000|2020-12-31 11:39:10|112.25|112.25|112.3|112.25|112.3|112.25|112.25|112.25|2695
1609414780000|2020-12-31 11:39:40|||||||||4425
1609414790000|2020-12-31 11:39:50|112.25|112.2|112.25|112.15|112.25|112.2|112.25|112.15|7130
1609414800000|2020-12-31 11:40:00|112.2|112.1|112.15|112.1|112.2|112.1|112.15|112.1|1168
1609414810000|2020-12-31 11:40:10|||||||||435
1609414820000|2020-12-31 11:40:20|112.2|112.05|112.15|112.05|112.2|112.05|112.15|112.05|10351
1609414850000|2020-12-31 11:40:50|112.1|112|112.05|111.95|112.15|112|112.05|111.9|3358
1609414860000|2020-12-31 11:41:00||111.9||111.9||111.9||111.9|887
1609414890000|2020-12-31 11:41:30|112|111.85|111.95|111.8|112|111.85|111.95|111.8|2644
1609414910000|2020-12-31 11:41:50|111.9|111.75|111.8|111.7|111.9|111.8|111.8|111.7|2290
1609414920000|2020-12-31 11:42:00|111.75||111.75||111.75||111.75||1683
1609414930000|2020-12-31 11:42:10|111.7|111.65|111.75|111.6|111.75|111.65|111.7|111.6|4623
1609414940000|2020-12-31 11:42:20|||||||||560
1609414950000|2020-12-31 11:42:30|||||||||559
1609414980000|2020-12-31 11:43:00|||||||||3560
1609414990000|2020-12-31 11:43:10||111.65||111.65||111.65||111.65|640
1609415000000|2020-12-31 11:43:20|111.7|111.6|111.6|111.5|111.7|111.6|111.6|111.5|2199
1609415010000|2020-12-31 11:43:30|||||||||3
1609415030000|2020-12-31 11:43:50|111.65|111.55|111.65|111.55|111.65|111.6|111.65|111.55|14071
1609415060000|2020-12-31 11:44:20||111.5||111.5||111.5||111.5|577
1609415090000|2020-12-31 11:44:50|||||||||561
1609415100000|2020-12-31 11:45:00|111.6|111.45|111.45|111.35|111.6|111.5|111.35|111.3|36428
1609415110000|2020-12-31 11:45:10|111.5|111.4|111.65|111.5|111.65|111.55|111.5|111.4|9577
1609415120000|2020-12-31 11:45:20||111.55||111.55||111.55||111.55|0
1609415130000|2020-12-31 11:45:30||111.6||111.6||111.6||111.55|0
1609415140000|2020-12-31 11:45:40|111.7|111.65|111.75|111.7|111.75|111.7|111.7|111.6|6005
1609415150000|2020-12-31 11:45:50|111.8|111.75|111.95|111.85|111.95|111.85|111.8|111.75|4676
1609415160000|2020-12-31 11:46:00|112|112|111.9|111.85|112.05|112|111.9|111.85|32173
1609415170000|2020-12-31 11:46:10|111.95|111.9|112.05|111.9|112.05|112|111.95|111.9|21587
1609415180000|2020-12-31 11:46:20|112.1|111.95|112.35|112.2|112.35|112.25|112.1|111.95|10867
1609415190000|2020-12-31 11:46:30|112.4|112.25|112.4|112.3|112.45|112.3|112.4|112.25|1496
1609415200000|2020-12-31 11:46:40|||||||||4993
1609415220000|2020-12-31 11:47:00|112.45|112.4|112.5|112.4|112.5|112.4|112.45|112.4|1494
1609415230000|2020-12-31 11:47:10|112.55|112.45|112.55|112.45|112.6|112.45|112.55|112.45|10495
1609415260000|2020-12-31 11:47:40||112.5||112.5||112.5||112.5|50
1609415280000|2020-12-31 11:48:00|112.6|112.55|112.7|112.6|112.7|112.6|112.6|112.5|14167
1609415290000|2020-12-31 11:48:10|112.65|112.55|112.35|112.2|112.65|112.55|112.35|112.2|11047
1609415300000|2020-12-31 11:48:20|112.3||112.35||112.35||112.3||750
1609415320000|2020-12-31 11:48:40|||||||||850
1609415330000|2020-12-31 11:48:50|112.3||112.3||112.3||112.3||1458
1609415350000|2020-12-31 11:49:10||112.15||112.15||112.15||112.15|4
1609415360000|2020-12-31 11:49:20|||||||||559
1609415370000|2020-12-31 11:49:30|||||||||355
1609415380000|2020-12-31 11:49:40|||||||||890
1609415390000|2020-12-31 11:49:50|112.25|112.1|112.15|112|112.25|112.1|112.15|112|9355
1609415400000|2020-12-31 11:50:00|112.1|111.95|112.1|111.9|112.1|111.95|112.05|111.9|3432
1609415420000|2020-12-31 11:50:20|112.05||112.05||112.05||112||997
1609415440000|2020-12-31 11:50:40|112|111.85|112|111.9|112|111.9|112|111.85|5
1609415450000|2020-12-31 11:50:50|111.95|111.85|112|111.9|112|111.9|111.9|111.8|2000
1609415460000|2020-12-31 11:51:00|112.05|111.95|112.05|111.95|112.05|112|112.05|111.9|2810
1609415470000|2020-12-31 11:51:10|||||||||3000
1609415480000|2020-12-31 11:51:20|112.1|112|112.1|111.95|112.1|112|112.1|111.9|2991
1609415500000|2020-12-31 11:51:40|112.05|111.9|112|111.85|112.05|111.9|112|111.8|3340
1609415510000|2020-12-31 11:51:50|||||||||1943
1609415520000|2020-12-31 11:52:00|111.95|111.8|111.9|111.8|111.95|111.8|111.9|111.8|3774
1609415540000|2020-12-31 11:52:20||111.75||111.75||111.75||111.7|650
1609415550000|2020-12-31 11:52:30|||||||||60
1609415560000|2020-12-31 11:52:40|||||||||78
1609415570000|2020-12-31 11:52:50|111.85|111.7|111.85|111.75|111.85|111.75|111.85|111.7|1356
1609415580000|2020-12-31 11:53:00|||||||||4561
1609415590000|2020-12-31 11:53:10|||||||||1053
1609415600000|2020-12-31 11:53:20|111.8|111.7|111.8|111.65|111.8|111.7|111.8|111.65|8165
1609415610000|2020-12-31 11:53:30|111.75|111.7|111.8|111.65|111.8|111.7|111.75|111.6|6220
1609415630000|2020-12-31 11:53:50|||||||||5808
1609415640000|2020-12-31 11:54:00|||||||||100
1609415660000|2020-12-31 11:54:20|111.85|111.7|112.1|111.95|112.1|112|111.85|111.7|25379
1609415670000|2020-12-31 11:54:30||112||112||112.05||112|264
1609415690000|2020-12-31 11:54:50|112.15|112.05|112.2|112.1|112.2|112.1|112.15|112.05|5300
1609415710000|2020-12-31 11:55:10|112.25|112.3|112.3|112.15|112.35|112.3|112.25|112.15|22583
1609415720000|2020-12-31 11:55:20|112.25|112.2|112.15|112.05|112.25|112.2|112.15|112|8765
1609415730000|2020-12-31 11:55:30|112.1|112|112.05|111.95|112.1|112|112.05|111.9|3634
1609415740000|2020-12-31 11:55:40|112|111.9|112|111.85|112|111.9|112|111.85|150
1609415760000|2020-12-31 11:56:00|111.95||111.95||111.95||111.95||1202
1609415770000|2020-12-31 11:56:10|||||||||6135
1609415790000|2020-12-31 11:56:30|111.9|111.8|112|111.85|112|111.9|111.9|111.75|19715
1609415800000|2020-12-31 11:56:40|111.95|111.8|111.95|111.85|111.95|111.85|111.95|111.8|9791
1609415810000|2020-12-31 11:56:50|111.9|111.8|111.95|111.85|111.95|111.85|111.9|111.75|2318
1609415820000|2020-12-31 11:57:00|||||||||4000
1609415840000|2020-12-31 11:57:20|111.9|111.8|111.9|111.8|111.9|111.85|111.9|111.8|570
1609415850000|2020-12-31 11:57:30|111.85|111.75|111.8|111.65|111.85|111.75|111.75|111.65|6425
1609415860000|2020-12-31 11:57:40|||||||||256
1609415870000|2020-12-31 11:57:50|||||||||15035
1609415880000|2020-12-31 11:58:00|||||||||33034
1609415890000|2020-12-31 11:58:10|111.75|111.7|111.8|111.65|111.85|111.7|111.7|111.65|29758
1609415900000|2020-12-31 11:58:20|111.75|111.6|111.9|111.75|112.05|112|111.6|111.5|67494
1609415910000|2020-12-31 11:58:30|111.85||111.85||111.85||111.85||26040
1609415920000|2020-12-31 11:58:40|111.8|111.7|111.85|111.65|111.85|111.7|111.8|111.65|1836
1609415930000|2020-12-31 11:58:50|111.8|111.7|111.9|111.75|111.9|111.75|111.8|111.7|7017
1609415950000|2020-12-31 11:59:10|111.85|111.7|111.7|111.6|111.9|111.7|111.7|111.6|26796
1609415960000|2020-12-31 11:59:20|111.75|111.7|111.85|111.7|111.85|111.7|111.7|111.6|44010
1609415970000|2020-12-31 11:59:30|111.8|111.65|111.7|111.6|111.8|111.65|111.7|111.6|11177
1609415980000|2020-12-31 11:59:40|111.65|111.55|111.65|111.5|111.7|111.55|111.65|111.5|2150
1609415990000|2020-12-31 11:59:50|111.6|111.45|111.45|111.35|111.6|111.45|111.45|111.3|6935
1609416000000|2020-12-31 12:00:00|111.5|111.4|111.65|111.55|111.7|111.55|111.5|111.4|7501
1609416010000|2020-12-31 12:00:10|||||||||561
1609416020000|2020-12-31 12:00:20|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|1725
1609416030000|2020-12-31 12:00:30|||||||||10000
1609416040000|2020-12-31 12:00:40|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.5|6269
1609416060000|2020-12-31 12:01:00|||||||||562
1609416070000|2020-12-31 12:01:10|||||||||565
1609416080000|2020-12-31 12:01:20||111.5||111.55||111.55||111.5|10664
1609416090000|2020-12-31 12:01:30|||||||||17561
1609416100000|2020-12-31 12:01:40|||||||||1120
1609416110000|2020-12-31 12:01:50|111.6|111.5|111.65|111.55|111.65|111.55|111.6|111.45|970
1609416120000|2020-12-31 12:02:00||111.5||111.55||111.55||111.5|5286
1609416140000|2020-12-31 12:02:20|||||||||1120
1609416150000|2020-12-31 12:02:30||111.5||111.55||111.55||111.5|619
1609416160000|2020-12-31 12:02:40|111.7|111.6|111.65|111.5|111.7|111.6|111.65|111.5|5484
1609416170000|2020-12-31 12:02:50|111.7|111.7|111.65|111.55|111.75|111.7|111.65|111.5|31140
1609416180000|2020-12-31 12:03:00||111.5||111.55||111.55||111.5|1659
1609416190000|2020-12-31 12:03:10||111.5||111.55||111.55||111.5|560
1609416200000|2020-12-31 12:03:20|||||||||561
1609416210000|2020-12-31 12:03:30|111.7|111.6|111.75|111.65|111.8|111.65|111.7|111.6|15208
1609416220000|2020-12-31 12:03:40||111.6||111.55||111.6||111.55|1557
1609416230000|2020-12-31 12:03:50|||||||||560
1609416240000|2020-12-31 12:04:00|||||||||1554
1609416250000|2020-12-31 12:04:10|||||||||560
1609416260000|2020-12-31 12:04:20||111.6||111.6||111.6||111.6|1929
1609416270000|2020-12-31 12:04:30|111.7||111.75||111.75||111.7||560
1609416280000|2020-12-31 12:04:40|||||||||562
1609416290000|2020-12-31 12:04:50|111.7||111.7||111.75||111.7||3224
1609416300000|2020-12-31 12:05:00|111.6|111.55|111.6|111.55|111.6|111.6|111.6|111.55|2447
1609416310000|2020-12-31 12:05:10|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|561
1609416320000|2020-12-31 12:05:20|||||||||560
1609416330000|2020-12-31 12:05:30|||||||||559
1609416340000|2020-12-31 12:05:40|111.65|111.5|111.65|111.5|111.7|111.6|111.65|111.5|2669
1609416350000|2020-12-31 12:05:50|111.6|111.45|111.55|111.45|111.6|111.45|111.55|111.4|1485
1609416360000|2020-12-31 12:06:00|111.5|111.4|111.55|111.4|111.55|111.45|111.5|111.4|1970
1609416370000|2020-12-31 12:06:10|111.5|111.45|111.5|111.4|111.55|111.45|111.5|111.4|571
1609416380000|2020-12-31 12:06:20|||||||||1150
1609416390000|2020-12-31 12:06:30|||||||||11121
1609416400000|2020-12-31 12:06:40|111.55|111.45|111.6|111.5|111.7|111.55|111.55|111.45|21715
1609416410000|2020-12-31 12:06:50||111.45||111.45||111.5||111.45|3066
1609416420000|2020-12-31 12:07:00|111.55||111.6||111.6||111.55||5229
1609416430000|2020-12-31 12:07:10|111.55|111.4|111.55|111.45|111.55|111.45|111.55|111.4|1098
1609416440000|2020-12-31 12:07:20|111.6|111.5|111.6|111.45|111.6|111.5|111.6|111.45|8157
1609416450000|2020-12-31 12:07:30||111.5||111.5||111.5||111.5|1737
1609416460000|2020-12-31 12:07:40|||||||||1679
1609416470000|2020-12-31 12:07:50||111.45||111.5||111.5||111.45|1199
1609416480000|2020-12-31 12:08:00|||||||||3845
1609416490000|2020-12-31 12:08:10|111.55|111.45|111.55|111.4|111.55|111.45|111.55|111.4|6951
1609416500000|2020-12-31 12:08:20|111.5|111.35|111.45|111.4|111.5|111.4|111.45|111.3|16
1609416510000|2020-12-31 12:08:30|||||||||2178
1609416520000|2020-12-31 12:08:40|||||||||2617
1609416530000|2020-12-31 12:08:50|111.5|111.45|111.5|111.45|111.5|111.45|111.5|111.4|10841
1609416540000|2020-12-31 12:09:00|111.55|111.5|111.6|111.45|111.65|111.5|111.55|111.45|4918
1609416550000|2020-12-31 12:09:10|111.55|111.4|111.5|111.35|111.55|111.4|111.5|111.35|871
1609416560000|2020-12-31 12:09:20|||||||||12808
1609416570000|2020-12-31 12:09:30|111.55|111.4|111.5|111.4|111.55|111.4|111.5|111.35|852
1609416580000|2020-12-31 12:09:40|111.45|111.35|111.5|111.4|111.55|111.45|111.45|111.35|11688
1609416590000|2020-12-31 12:09:50|||||||||1028
1609416600000|2020-12-31 12:10:00||111.35||111.4||111.4||111.35|1727
1609416610000|2020-12-31 12:10:10||111.45||111.45||111.45||111.45|4
1609416620000|2020-12-31 12:10:20|111.55|111.5|111.6|111.45|111.6|111.5|111.55|111.45|14218
1609416630000|2020-12-31 12:10:30|||||||||842
1609416640000|2020-12-31 12:10:40|||||||||840
1609416650000|2020-12-31 12:10:50|111.55|111.4|111.5|111.4|111.55|111.45|111.5|111.4|6873
1609416660000|2020-12-31 12:11:00|111.55|111.45|111.65|111.6|111.75|111.65|111.55|111.45|31359
1609416670000|2020-12-31 12:11:10|||||||||840
1609416690000|2020-12-31 12:11:30|111.7|111.65|111.85|111.7|111.85|111.7|111.7|111.65|1923
1609416700000|2020-12-31 12:11:40|||||||||840
1609416710000|2020-12-31 12:11:50|111.8|111.65|111.8|111.65|111.8|111.65|111.75|111.6|1370
1609416720000|2020-12-31 12:12:00|||||||||841
1609416750000|2020-12-31 12:12:30|||||||||212
1609416770000|2020-12-31 12:12:50|111.85|111.7|111.9|111.8|111.9|111.85|111.85|111.7|9987
1609416780000|2020-12-31 12:13:00|111.85|111.75|111.9|111.8|111.9|111.8|111.85|111.75|941
1609416790000|2020-12-31 12:13:10||111.85||111.85||111.85||111.85|0
1609416800000|2020-12-31 12:13:20|||||||||442
1609416810000|2020-12-31 12:13:30|||||||||9721
1609416820000|2020-12-31 12:13:40|111.95|111.9|111.95|111.9|111.95|111.9|111.95|111.85|12544
1609416830000|2020-12-31 12:13:50|||||||||566
1609416840000|2020-12-31 12:14:00||111.85||111.85||111.85||111.85|4507
1609416850000|2020-12-31 12:14:10|111.9|111.8|111.95|111.85|111.95|111.9|111.9|111.8|5431
1609416880000|2020-12-31 12:14:40|||||||||562
1609416890000|2020-12-31 12:14:50|112|111.85|112|111.85|112|111.85|112|111.85|0
1609416900000|2020-12-31 12:15:00|111.95|111.8|111.95|111.75|111.95|111.8|111.9|111.75|219
1609416910000|2020-12-31 12:15:10|111.9|111.7|111.9|111.7|111.95|111.75|111.9|111.7|341
1609416930000|2020-12-31 12:15:30|111.95|111.75|111.95|111.75|111.95|111.75|111.95|111.75|0
1609416940000|2020-12-31 12:15:40|111.9|111.7|112|111.9|112|111.9|111.9|111.7|2000
1609416960000|2020-12-31 12:16:00|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|0
1609416970000|2020-12-31 12:16:10|112|111.9|112|111.9|112|111.9|112|111.9|0
1609416980000|2020-12-31 12:16:20|111.95|111.85|112|111.9|112|111.9|111.95|111.85|0
1609416990000|2020-12-31 12:16:30|111.95|111.85|111.95|111.85|111.95|111.85|111.95|111.85|0
1609417010000|2020-12-31 12:16:50|112|111.9|111.95|111.85|112|111.9|111.95|111.85|0
1609417020000|2020-12-31 12:17:00|112|111.9|112|111.9|112|111.9|112|111.9|0
1609417040000|2020-12-31 12:17:20|111.95|111.85|112|111.9|112|111.9|111.95|111.85|0
1609417050000|2020-12-31 12:17:30|111.9|111.75|111.95|111.75|111.95|111.8|111.9|111.7|37
1609417060000|2020-12-31 12:17:40|111.9|111.7|111.95|111.75|112|111.8|111.9|111.7|639
1609417070000|2020-12-31 12:17:50|112|111.8|112|111.8|112|111.8|111.9|111.75|561
1609417080000|2020-12-31 12:18:00|111.95|111.75|111.95|111.75|111.95|111.75|111.95|111.75|3
1609417100000|2020-12-31 12:18:20|112|111.8|112|111.8|112|111.85|111.95|111.8|1123
1609417120000|2020-12-31 12:18:40|111.95||111.95||111.95||111.95||559
1609417130000|2020-12-31 12:18:50|112|111.85|111.95|111.8|112|111.85|111.95|111.8|561
1609417140000|2020-12-31 12:19:00|112|111.85|112.15|111.95|112.15|111.95|112|111.85|2926
1609417170000|2020-12-31 12:19:30|112.1|111.9|112|111.85|112.1|111.95|112|111.85|560
1609417180000|2020-12-31 12:19:40|112.05|111.9|112|111.8|112.05|111.9|111.95|111.75|5329
1609417190000|2020-12-31 12:19:50|111.95|111.75|111.9|111.75|111.95|111.8|111.9|111.75|0
1609417200000|2020-12-31 12:20:00|111.95|111.8|111.95|111.8|112|111.85|111.95|111.8|772
1609417220000|2020-12-31 12:20:20|112|111.85|112|111.85|112|111.85|112|111.85|0
1609417230000|2020-12-31 12:20:30|111.95|111.8|111.95|111.8|111.95|111.8|111.95|111.8|0
1609417240000|2020-12-31 12:20:40|112|111.85|111.95|111.85|112|111.9|111.95|111.85|560
1609417250000|2020-12-31 12:20:50|112|111.9|111.95|111.85|112|111.9|111.95|111.8|45
1609417260000|2020-12-31 12:21:00|112|111.9|112|111.85|112|111.9|112|111.85|560
1609417280000|2020-12-31 12:21:20|111.95|111.8|111.95|111.85|112|111.85|111.95|111.8|560
1609417290000|2020-12-31 12:21:30|112|111.9|111.95|111.8|112|111.9|111.95|111.8|561
1609417300000|2020-12-31 12:21:40|112|111.85|111.95|111.8|112|111.85|111.95|111.8|73
1609417310000|2020-12-31 12:21:50|112|111.85|112|111.85|112|111.85|111.95|111.8|560
1609417320000|2020-12-31 12:22:00|111.95|111.8|112|111.8|112|111.8|111.95|111.75|626
1609417330000|2020-12-31 12:22:10|111.95|111.75|111.95|111.8|111.95|111.8|111.9|111.75|122
1609417340000|2020-12-31 12:22:20|111.9|111.75|111.95|111.8|111.95|111.8|111.9|111.75|141
1609417350000|2020-12-31 12:22:30|112|111.85|112|111.85|112|111.85|112|111.85|0
1609417360000|2020-12-31 12:22:40|111.95|111.8|111.95|111.8|111.95|111.8|111.95|111.8|560
1609417380000|2020-12-31 12:23:00|112|111.85|112|111.85|112|111.85|112|111.85|213
1609417390000|2020-12-31 12:23:10|||||||||561
1609417400000|2020-12-31 12:23:20|111.95|111.8|111.95|111.8|112|111.85|111.95|111.8|400
1609417410000|2020-12-31 12:23:30|112|111.85|112|111.85|112|111.85|111.95|111.75|0
1609417420000|2020-12-31 12:23:40|111.95|111.8|111.9|111.75|111.95|111.8|111.9|111.75|276
1609417430000|2020-12-31 12:23:50|111.95|111.8|111.95|111.8|111.95|111.8|111.95|111.8|0
1609417440000|2020-12-31 12:24:00|111.9|111.75|111.9|111.75|111.9|111.75|111.9|111.75|0
1609417450000|2020-12-31 12:24:10|111.95|111.8|112.05|111.9|112.05|111.9|111.95|111.8|2516
1609417470000|2020-12-31 12:24:30|112|111.85|112.05|111.9|112.05|111.9|112|111.85|841
1609417490000|2020-12-31 12:24:50|112|111.95|112.15|112|112.15|112|112|111.95|2
1609417500000|2020-12-31 12:25:00|112.1|111.95|112.1|111.95|112.1|111.95|112.1|111.95|408
1609417510000|2020-12-31 12:25:10|112.15|112|112.15|112.05|112.15|112.05|112.1|111.95|35
1609417520000|2020-12-31 12:25:20|112.1|112|112.1|112|112.15|112.05|112.1|111.95|3185
1609417530000|2020-12-31 12:25:30|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112|1790
1609417540000|2020-12-31 12:25:40|112.1|112|112.15|112|112.15|112.05|112.1|112|841
1609417550000|2020-12-31 12:25:50|112.1|111.95|112.1|111.9|112.15|112|112.1|111.9|1396
1609417560000|2020-12-31 12:26:00|112.15|111.95|112.15|111.95|112.15|111.95|112.15|111.95|0
1609417570000|2020-12-31 12:26:10|112.1|111.9|112.1|111.9|112.15|111.95|112.1|111.9|311
1609417580000|2020-12-31 12:26:20|112.15|111.95|112.15|111.95|112.15|111.95|112.1|111.9|39
1609417590000|2020-12-31 12:26:30|112.2|112|112.1|111.95|112.2|112|112.1|111.9|3156
1609417610000|2020-12-31 12:26:50|112.05|111.9|112.15|111.95|112.15|111.95|112.05|111.9|1399
1609417620000|2020-12-31 12:27:00|112.1|111.9|112.1|111.9|112.15|111.95|112.1|111.9|1140
1609417630000|2020-12-31 12:27:10|112.05|111.85|112.05|111.85|112.05|111.85|112.05|111.8|0
1609417640000|2020-12-31 12:27:20|112.1|111.9|112|111.8|112.1|111.9|112|111.8|0
1609417650000|2020-12-31 12:27:30|112.05|111.85|112|111.85|112.05|111.85|111.95|111.75|2801
1609417660000|2020-12-31 12:27:40|111.95|111.8|111.95|111.75|112|111.85|111.95|111.75|822
1609417670000|2020-12-31 12:27:50|112|111.8|111.9|111.7|112|111.8|111.9|111.7|0
1609417680000|2020-12-31 12:28:00|111.95|111.75|112|111.8|112|111.8|111.95|111.75|150
1609417690000|2020-12-31 12:28:10|111.95|111.75|112.25|112.05|112.25|112.05|111.95|111.75|4493
1609417700000|2020-12-31 12:28:20|112.2|112|112.2|112|112.25|112.05|112.2|112|1
1609417710000|2020-12-31 12:28:30|112.25|112.05|112.2|112|112.25|112.05|112.2|112|1977
1609417750000|2020-12-31 12:29:10|112.25|112.05|112.25|112.05|112.25|112.05|112.2|112|1401
1609417770000|2020-12-31 12:29:30|112.3|112.25|112.4|112.2|112.45|112.25|112.3|112.2|2901
1609417790000|2020-12-31 12:29:50|112.45|112.25|112.45|112.25|112.45|112.25|112.4|112.2|425
1614153620000|2021-02-24 08:00:20|108.95|108.45|109.45|108.95|109.85|109.6|108.95|107.7|60236
1614153630000|2021-02-24 08:00:30|109.4|108.75|108.9|108.35|109.45|109|108.1|107.7|102863
1614153640000|2021-02-24 08:00:40|108.85|108.4|109.2|108.3|109.6|109.05|108.75|107.5|159423
1614153650000|2021-02-24 08:00:50|109.15|108.35|108.9|108.3|109.25|108.75|108.9|108.2|94285
1614153660000|2021-02-24 08:01:00|108.95|108.4|109.2|108.8|109.2|108.8|108.95|108.35|11135
1614153670000|2021-02-24 08:01:10|109.25|108.85|109.4|108.85|109.6|109|109.25|108.85|124327
1614153680000|2021-02-24 08:01:20|109.25|108.9|109.2|108.75|109.25|109.05|109.2|108.75|30532
1614153690000|2021-02-24 08:01:30|109.1||109.1||109.15||109.1||47989
1614153700000|2021-02-24 08:01:40|109.05|108.7|109.05|108.55|109.05|108.95|108.9|108.35|70179
1614153710000|2021-02-24 08:01:50|109.1|108.8|109|108.55|109.4|109.2|109|108.55|107788
1614153720000|2021-02-24 08:02:00|109.1|108.5|109.65|109.2|109.8|109.5|109.1|108.45|68525
1614153730000|2021-02-24 08:02:10|109.6|109.35|109.65|109.2|109.7|109.35|109|108.45|83707
1614153740000|2021-02-24 08:02:20|109.75|109.1|109.85|109.6|110.3|109.9|109.7|109.05|315902
1614153750000|2021-02-24 08:02:30|109.8|109.85|109.8|109.6|109.9|109.85|109.8|109.35|31611
1614153760000|2021-02-24 08:02:40|109.85|109.65|110|109.6|110.5|109.95|109.85|109.5|146106
1614153770000|2021-02-24 08:02:50|109.95|109.5|110.15|109.9|110.5|110.05|109.55|109.05|77919
1614153780000|2021-02-24 08:03:00|110.1|109.7|109.85|109.3|110.25|109.7|109.4|109|85085
1614153790000|2021-02-24 08:03:10|109.8|109.25|109.5|109.1|109.85|109.25|109.5|109.1|31061
1614153800000|2021-02-24 08:03:20|109.6|109.15|109.65|109.3|109.75|109.35|109.6|109.1|67158
1614153810000|2021-02-24 08:03:30|109.6|109.35|109.3|109|109.6|109.4|109.3|109|48523
1614153820000|2021-02-24 08:03:40|109.35|109.05|108.5|108.2|109.35|109.05|108.45|108.2|37687
1614153830000|2021-02-24 08:03:50|108.45|108|109|108.6|109.2|108.9|108.2|107.55|71170
1614153840000|2021-02-24 08:04:00|109.05|108.65|108.7|108.3|109.2|108.85|108.7|108.25|46161
1614153850000|2021-02-24 08:04:10|108.8|108.35|109.55|109.2|109.75|109.6|108.75|108.35|57501
1614153860000|2021-02-24 08:04:20|109.5|109.15|109.05|108.7|109.5|109.25|109|108.65|68458
1614153870000|2021-02-24 08:04:30|109.1|108.75|109.45|109.05|109.65|109.1|109.05|108.65|29440
1614153880000|2021-02-24 08:04:40|109.4|109|109|108.6|109.5|109.1|108.9|108.55|96594
1614153890000|2021-02-24 08:04:50|108.95|108.65|109.1|108.7|109.3|108.75|108.75|108.5|1848
1614153900000|2021-02-24 08:05:00|109.05||109.05||109.05||109.05||1433
1614153910000|2021-02-24 08:05:10|109||109||109||109||24877
1614153920000|2021-02-24 08:05:20|108.95|108.65|108.25|108.05|108.95|108.65|108.25|107.9|99938
1614153930000|2021-02-24 08:05:30|108.2|108|107.45|107.05|108.2|108.05|107.45|107.05|17573
1614153940000|2021-02-24 08:05:40|||||||||10452
1614153950000|2021-02-24 08:05:50|||||||||1030
1614153960000|2021-02-24 08:06:00|||||||||4620
1614153970000|2021-02-24 08:06:10|107.4|107.1|107.65|107.2|107.95|107.75|107.4|107.05|143729
1614153980000|2021-02-24 08:06:20|||||||||11543
1614153990000|2021-02-24 08:06:30|107.7|107.25|107.95|107.65|107.95|107.65|107.7|107.25|24941
1614154000000|2021-02-24 08:06:40|107.9|107.6|107.45|107.15|107.9|107.6|107.45|107.15|34234
1614154010000|2021-02-24 08:06:50|107.4|107.05|107.7|107.25|107.75|107.55|107.05|106.8|108294
1614154020000|2021-02-24 08:07:00|107.65|107.2|107.7|107.45|107.7|107.55|107.5|107.15|48305
1614154030000|2021-02-24 08:07:10|107.65|107.4|107.85|107.55|107.9|107.55|107.55|107.1|46864
1614154040000|2021-02-24 08:07:20|107.9|107.75|108.65|108.3|108.95|108.75|107.85|107.75|55563
1614154050000|2021-02-24 08:07:30|108.6|108.35|108.6|108.35|108.6|108.35|108.6|108.3|1726
1614154060000|2021-02-24 08:07:40|108.55|108.3|109.1|108.75|109.55|109.25|108.55|108.25|100547
1614154070000|2021-02-24 08:07:50|109.05|108.8|109.35|109.1|109.35|109.1|109|108.75|31243
1614154080000|2021-02-24 08:08:00|109.4|109.35|109.9|109.75|109.9|109.8|109.4|109.35|60693
1614154090000|2021-02-24 08:08:10|109.85|109.6|109.35|109.05|109.9|109.7|109.35|109|17431
1614154100000|2021-02-24 08:08:20|109.3|109|109.1|108.8|109.3|109|109.1|108.75|9650
1614154110000|2021-02-24 08:08:30|||||||||10346
1614154130000|2021-02-24 08:08:50|109|108.85|109.4|109.15|109.5|109.15|108.95|108.85|77845
1614154140000|2021-02-24 08:09:00|109.35|109.1|109.2|109|109.35|109.1|109.2|108.95|1434
1614154150000|2021-02-24 08:09:10|109.15|108.95|108.95|108.6|109.15|108.95|108.95|108.55|58449
1614154160000|2021-02-24 08:09:20||108.65||108.65||108.65||108.65|415
1614154170000|2021-02-24 08:09:30||108.7||108.7||108.7||108.7|966
1614154180000|2021-02-24 08:09:40|108.9|108.65|108.85|108.7|108.9|108.7|108.85|108.65|3770
1614154190000|2021-02-24 08:09:50|108.8|108.75|108.4|108.2|108.8|108.75|108.4|108.2|70281
1614154200000|2021-02-24 08:10:00|108.35|108.15|108.45|108.15|108.5|108.25|108.2|108.05|49545
1614154210000|2021-02-24 08:10:10|108.5|108.2|108.95|108.45|109|108.7|108.5|108.2|25444
1614154220000|2021-02-24 08:10:20|108.75|108.4|108.65|108.5|108.75|108.5|108.65|108.4|18
1614154230000|2021-02-24 08:10:30|108.6|108.45|108.7|108.4|108.75|108.45|108.35|108.15|8867
1614154240000|2021-02-24 08:10:40|108.65|108.35|108.4|108.15|108.65|108.4|108.4|108.15|9485
1614154250000|2021-02-24 08:10:50|108.35|108.1|108.15|107.85|108.35|108.1|108.15|107.75|19256
1614154260000|2021-02-24 08:11:00||107.75||107.75||107.75||107.75|38446
1614154270000|2021-02-24 08:11:10|108.1|107.8|107.8|107.6|108.1|107.8|107.65|107.6|33331
1614154280000|2021-02-24 08:11:20|107.95|107.65|108|107.65|108.05|107.85|107.95|107.6|12784
1614154290000|2021-02-24 08:11:30|107.95|107.6|107.9|107.75|107.95|107.75|107.8|107.6|2824
1614154300000|2021-02-24 08:11:40|107.85|107.65|107.75|107.6|107.85|107.65|107.75|107.6|24215
1614154310000|2021-02-24 08:11:50|107.8|107.7|107.8|107.6|107.9|107.75|107.75|107.6|8454
1614154320000|2021-02-24 08:12:00|107.75|107.55|107.75|107.55|107.8|107.6|107.5|107.35|84530
1614154330000|2021-02-24 08:12:10|107.85|107.6|107.85|107.7|107.85|107.7|107.75|107.55|10947
1614154340000|2021-02-24 08:12:20|107.8|107.65|107.75|107.65|107.8|107.65|107.75|107.65|21062
1614154350000|2021-02-24 08:12:30|107.7|107.55|107.55|107.45|107.8|107.7|107.45|107.4|39521
1614154360000|2021-02-24 08:12:40|107.4|107.35|107.1|106.9|107.55|107.45|106.95|106.9|154533
1614154370000|2021-02-24 08:12:50|107.15|106.95|107.1|106.9|107.25|107.05|106.95|106.8|91070
1614154380000|2021-02-24 08:13:00|106.85|106.85|107|106.8|107.05|106.85|106.85|106.8|27665
1614154390000|2021-02-24 08:13:10|||||||||12824
1614154400000|2021-02-24 08:13:20|106.95||106.9||106.95||106.9||553
1614154410000|2021-02-24 08:13:30|106.95|106.85|107.05|106.85|107.1|106.95|106.95|106.85|31208
1614154420000|2021-02-24 08:13:40|107.1|106.9|107.2|106.95|107.25|107.1|107.1|106.9|26867
1614154430000|2021-02-24 08:13:50||106.9||107.05||107.05||106.9|10049
1614154440000|2021-02-24 08:14:00|107.15|107|106.85|106.7|107.15|107|106.65|106.55|96145
1614154450000|2021-02-24 08:14:10|106.8|106.75|107.1|106.9|107.1|106.9|106.8|106.7|8166
1614154460000|2021-02-24 08:14:20|107.15|106.95|107.2|107.05|107.2|107.05|107.1|106.95|2332
1614154470000|2021-02-24 08:14:30|107.25|107.1|107.1|106.85|107.25|107.1|107.1|106.7|15948
1614154480000|2021-02-24 08:14:40|107.2|106.9|106.75|106.6|107.2|107.1|106.65|106.55|79423
1614154490000|2021-02-24 08:14:50|106.8|106.65|107|106.8|107|106.85|106.8|106.65|52521
1614154500000|2021-02-24 08:15:00|106.95|106.65|106.8|106.6|106.95|106.65|106.8|106.55|4157
1614154510000|2021-02-24 08:15:10|106.75|106.55|106.8|106.6|106.9|106.7|106.7|106.55|9728
1614154520000|2021-02-24 08:15:20|106.75|106.55|106.65|106.5|106.75|106.6|106.6|106.5|38610
1614154530000|2021-02-24 08:15:30|106.6||106.6||106.65||106.6||346
1614154540000|2021-02-24 08:15:40|106.55|106.4|106.5|106.4|106.6|106.5|106.5|106.4|17891
1614154550000|2021-02-24 08:15:50|106.45|106.3|106.4|106.2|106.45|106.4|106.4|106.15|33836
1614154560000|2021-02-24 08:16:00|106.35|106.25|106.4|106.25|106.45|106.3|106.3|106.2|22382
1614154570000|2021-02-24 08:16:10|106.45|106.3|106.4|106.3|106.55|106.4|106.4|106.25|12229
1614154580000|2021-02-24 08:16:20|106.35|106.25|106.4|106.2|106.4|106.3|106.35|106.2|7416
1614154590000|2021-02-24 08:16:30|106.5|106.25|106.7|106.55|106.8|106.65|106.5|106.25|55783
1614154600000|2021-02-24 08:16:40|106.75|106.6|106.55|106.35|106.75|106.7|106.55|106.35|9683
1614154610000|2021-02-24 08:16:50|106.6|106.4|106.6|106.45|106.6|106.55|106.55|106.35|38351
1614154620000|2021-02-24 08:17:00|106.55|106.5|107|106.8|107|106.85|106.55|106.5|40765
1614154630000|2021-02-24 08:17:10|106.9|106.85|107.1|106.85|107.1|106.85|106.85|106.65|54530
1614154640000|2021-02-24 08:17:20|107.2|106.9|107.2|107.05|107.35|107.1|107.1|106.9|15510
1614154650000|2021-02-24 08:17:30|107.3|107.1|107.25|107.15|107.3|107.2|107.15|107.05|14105
1614154660000|2021-02-24 08:17:40|107.2|107.1|107.35|107.15|107.35|107.25|107.1|106.85|40895
1614154670000|2021-02-24 08:17:50|107.45|107.1|107.3|107.1|107.45|107.25|107.2|107.1|27086
1614154680000|2021-02-24 08:18:00|107.4|107.15|107.1|106.95|107.4|107.15|107.05|106.85|24393
1614154690000|2021-02-24 08:18:10|107.05|106.9|107.15|107|107.15|107|107.05|106.9|14606
1614154700000|2021-02-24 08:18:20||107.05||107.05||107.05||107.05|1377
1614154710000|2021-02-24 08:18:30|107.25|107.1|107.6|107.4|107.65|107.4|107.25|107.1|11212
1614154720000|2021-02-24 08:18:40|||||||||5576
1614154730000|2021-02-24 08:18:50|107.55|107.35|107.3|107.1|107.55|107.35|107.25|107.1|6545
1614154740000|2021-02-24 08:19:00|107.25|107.15|107.25|107.1|107.4|107.2|107.25|107.05|30791
1614154750000|2021-02-24 08:19:10|107.2|107.05|107.2|107.05|107.2|107.05|107.15|107|19421
1614154760000|2021-02-24 08:19:20|107.15|107|107.2|107.05|107.25|107.05|107.15|107|7238
1614154770000|2021-02-24 08:19:30|107.25|107.15|107.25|107.1|107.3|107.15|107.25|107.05|1664
1614154780000|2021-02-24 08:19:40|107.3|107.15|107.3|107.15|107.35|107.25|107.3|107.15|9224
1614154790000|2021-02-24 08:19:50|107.25|107.1|107.25|107.05|107.25|107.1|107.15|107|7700
1614154800000|2021-02-24 08:20:00||107.15||107.05||107.15||107.05|4661
1614154810000|2021-02-24 08:20:10|107.2|107|107.15|107|107.2|107.1|107.15|107|1000
1614154820000|2021-02-24 08:20:20|107.2|107.05|107.25|107.1|107.3|107.15|107.15|107.05|25972
1614154830000|2021-02-24 08:20:30|107.2|107.05|107.05|106.9|107.2|107.05|107.05|106.9|11712
1614154840000|2021-02-24 08:20:40|107|106.85|106.95|106.8|107|106.9|106.95|106.8|12450
1614154850000|2021-02-24 08:20:50|107|106.85|107.05|106.85|107.1|106.85|107|106.85|22344
1614154860000|2021-02-24 08:21:00|107.1|106.9|107.25|107.1|107.25|107.1|107.1|106.9|6126
1614154870000|2021-02-24 08:21:10|107.2|107.05|107.15|107.05|107.2|107.1|107.1|106.95|6792
1614154880000|2021-02-24 08:21:20|107.1|107|107.1|107|107.1|107|107.1|106.95|4922
1614154890000|2021-02-24 08:21:30|107.15|107.05|107.05|106.85|107.15|107.05|107.05|106.85|18338
1614154900000|2021-02-24 08:21:40||106.8||106.8||106.85||106.8|6490
1614154910000|2021-02-24 08:21:50|107||106.95||107||106.95||4430
1614154920000|2021-02-24 08:22:00|106.9|106.75|106.95|106.75|106.95|106.75|106.7|106.6|50311
1614154930000|2021-02-24 08:22:10||106.7||106.7||106.8||106.7|4423
1614154940000|2021-02-24 08:22:20|106.9|106.6|106.85|106.7|106.9|106.7|106.8|106.6|29586
1614154950000|2021-02-24 08:22:30|106.8|106.65|106.8|106.7|106.85|106.7|106.75|106.6|11215
1614154960000|2021-02-24 08:22:40|106.85|106.75|106.9|106.8|106.9|106.8|106.85|106.75|34138
1614154970000|2021-02-24 08:22:50|106.85|106.75|106.65|106.5|106.85|106.75|106.65|106.5|31442
1614154980000|2021-02-24 08:23:00|||||||||1175
1614154990000|2021-02-24 08:23:10|106.7|106.55|106.85|106.6|106.9|106.85|106.7|106.5|118122
1614155000000|2021-02-24 08:23:20|||||||||9488
1614155010000|2021-02-24 08:23:30|106.8|106.55|106.75|106.45|106.8|106.65|106.7|106.45|96490
1614155020000|2021-02-24 08:23:40|106.8|106.5|106.65|106.45|106.9|106.7|106.65|106.45|54871
1614155030000|2021-02-24 08:23:50|106.7|106.5|106.65|106.5|106.7|106.55|106.65|106.5|3421
1614155040000|2021-02-24 08:24:00|||||||||4137
1614155050000|2021-02-24 08:24:10|||||||||677
1614155060000|2021-02-24 08:24:20|106.6|106.45|106.55|106.35|106.6|106.45|106.4|106.2|59176
1614155070000|2021-02-24 08:24:30|106.5||106.45||106.5||106.45||1951
1614155080000|2021-02-24 08:24:40|106.5|106.4|106.5|106.4|106.55|106.45|106.45|106.4|20515
1614155090000|2021-02-24 08:24:50|106.55|106.45|106.75|106.6|106.75|106.6|106.55|106.45|21384
1614155100000|2021-02-24 08:25:00|106.7|106.55|106.5|106.35|106.7|106.55|106.45|106.25|24283
1614155110000|2021-02-24 08:25:10|106.45||106.45||106.45||106.45||20842
1614155120000|2021-02-24 08:25:20|106.5|106.4|106.65|106.5|106.75|106.5|106.5|106.4|32616
1614155130000|2021-02-24 08:25:30||106.6||106.6||106.6||106.6|3514
1614155140000|2021-02-24 08:25:40|106.75|106.7|106.8|106.65|106.85|106.7|106.7|106.6|34673
1614155150000|2021-02-24 08:25:50|106.75|106.6|106.65|106.45|106.75|106.6|106.65|106.45|20659
1614155160000|2021-02-24 08:26:00|106.6|106.4|106.55|106.35|106.6|106.6|106.55|106.3|5208
1614155170000|2021-02-24 08:26:10|||||||||9590
1614155180000|2021-02-24 08:26:20|106.6||106.65||106.7||106.6||21062
1614155190000|2021-02-24 08:26:30|106.6|106.4|106.6|106.45|106.6|106.45|106.6|106.4|9800
1614155200000|2021-02-24 08:26:40|||||||||1035
1614155210000|2021-02-24 08:26:50|106.65|106.5|106.75|106.6|106.8|106.6|106.65|106.5|11709
1614155220000|2021-02-24 08:27:00|106.8|106.65|106.8|106.65|106.85|106.65|106.8|106.65|1229
1614155230000|2021-02-24 08:27:10|106.75|106.7|106.65|106.45|106.75|106.7|106.65|106.45|35468
1614155240000|2021-02-24 08:27:20|106.7|106.5|106.8|106.65|106.8|106.65|106.7|106.5|8496
1614155250000|2021-02-24 08:27:30|106.85|106.8|106.75|106.55|106.85|106.8|106.75|106.55|31828
1614155260000|2021-02-24 08:27:40|106.7|106.5|106.85|106.75|106.9|106.75|106.7|106.45|11723
1614155270000|2021-02-24 08:27:50|106.9|106.85|107.05|106.9|107.05|106.95|106.85|106.75|16611
1614155280000|2021-02-24 08:28:00|106.95|106.85|106.9|106.75|106.95|106.9|106.9|106.65|550
1614155290000|2021-02-24 08:28:10|106.95|106.8|107|106.9|107|106.9|106.95|106.8|6785
1614155300000|2021-02-24 08:28:20|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.75|4643
1614155310000|2021-02-24 08:28:30|107|106.85|107|106.95|107|106.95|107|106.85|906
1614155320000|2021-02-24 08:28:40||106.9||106.9||106.9||106.9|6448
1614155330000|2021-02-24 08:28:50|106.95|106.95|107|106.9|107|106.95|106.95|106.9|1794
1614155340000|2021-02-24 08:29:00|107.05|106.95|107.1|106.95|107.15|106.95|106.9|106.85|107423
1614155350000|2021-02-24 08:29:10|107.05|106.9|106.9|106.75|107.05|106.95|106.9|106.75|15178
1614155360000|2021-02-24 08:29:20|106.95|106.8|107.05|106.9|107.05|106.9|106.95|106.8|998
1614155370000|2021-02-24 08:29:30|||||||||4511
1614155380000|2021-02-24 08:29:40|107.1|106.95|107.05|106.9|107.1|106.95|107.05|106.9|4892
1614155390000|2021-02-24 08:29:50|107.1|106.95|107.15|106.95|107.25|107.05|107.1|106.95|15568
1614155400000|2021-02-24 08:30:00|107.2|107.05|107.35|107.25|107.4|107.3|107.2|107.05|3116
1614155410000|2021-02-24 08:30:10|107.4|107.3|107.4|107.2|107.4|107.3|107.25|107.1|8817
1614155420000|2021-02-24 08:30:20|107.35||107.35||107.4||107.35||11110
1614155430000|2021-02-24 08:30:30|107.3|107.3|107.5|107.4|107.55|107.4|107.25|107.1|84340
1614155440000|2021-02-24 08:30:40|107.45|107.35|107.35|107.25|107.45|107.35|107.35|107.2|36619
1614155450000|2021-02-24 08:30:50|||||||||13301
1614155460000|2021-02-24 08:31:00|107.3|107.2|107.25|107.1|107.3|107.2|107.25|107.1|576
1614155470000|2021-02-24 08:31:10|107.3|107.15|107.35|107.3|107.45|107.3|107.3|107.15|175276
1614155480000|2021-02-24 08:31:20|107.45|107.25|107.4|107.25|107.45|107.25|107.35|107.2|4868
1614155490000|2021-02-24 08:31:30|||||||||14317
1614155500000|2021-02-24 08:31:40|||||||||907
1614155510000|2021-02-24 08:31:50|107.45|107.3|107.4|107.3|107.5|107.35|107.4|107.3|2917
1614155520000|2021-02-24 08:32:00|107.35|107.25|107.25|107.1|107.35|107.25|107.2|107.1|123576
1614155530000|2021-02-24 08:32:10|107.2|107.05|107.1|107|107.2|107.05|107|106.9|16428
1614155540000|2021-02-24 08:32:20|107.15|107.05|107.15|107.05|107.2|107.15|107.15|107.05|13202
1614155550000|2021-02-24 08:32:30|107.2|107.1|107.25|107.15|107.3|107.15|107.2|107.1|26517
1614155560000|2021-02-24 08:32:40|107.2|107.1|107.2|107.05|107.2|107.1|107.2|107.05|15444
1614155570000|2021-02-24 08:32:50|||||||||46896
1614155590000|2021-02-24 08:33:10|||||||||1851
1614155600000|2021-02-24 08:33:20|107.15|107|106.9|106.8|107.15|107|106.9|106.8|31570
1614155610000|2021-02-24 08:33:30|106.95|106.85|106.9|106.85|106.95|106.9|106.9|106.8|7156
1614155620000|2021-02-24 08:33:40|106.85|106.8|106.9|106.8|106.9|106.8|106.8|106.75|9105
1614155640000|2021-02-24 08:34:00|106.95|106.85|107|106.9|107|106.9|106.95|106.85|34023
1614155650000|2021-02-24 08:34:10|106.95|106.85|107|106.85|107|106.9|106.95|106.85|2623
1614155660000|2021-02-24 08:34:20|107.05|106.9|107.05|106.9|107.1|107.05|107|106.9|34561
1614155670000|2021-02-24 08:34:30|107|107|107|106.95|107.05|107|107|106.9|2662
1614155680000|2021-02-24 08:34:40|107.05|106.9|107.05|106.95|107.05|106.95|107.05|106.9|12634
1614155690000|2021-02-24 08:34:50|107|106.9|107.05|106.9|107.05|106.9|107|106.9|3450
1614155700000|2021-02-24 08:35:00|107|106.95|106.95|106.85|107|106.95|106.95|106.85|8694
1614155710000|2021-02-24 08:35:10|107|106.9|107|106.85|107|106.9|107|106.85|20129
1614155720000|2021-02-24 08:35:20|107.05|106.9|107.1|107|107.1|107|107.05|106.9|220267
1614155730000|2021-02-24 08:35:30|107.05|106.95|107.1|106.95|107.1|107|107.05|106.95|237
1614155740000|2021-02-24 08:35:40|107.05|107|106.95|106.85|107.05|107|106.95|106.85|13025
1614155750000|2021-02-24 08:35:50|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|7669
1614155760000|2021-02-24 08:36:00|106.9|106.75|106.9|106.8|106.9|106.8|106.8|106.75|8676
1614155770000|2021-02-24 08:36:10||106.75||106.75||106.75||106.75|6
1614155790000|2021-02-24 08:36:30|106.95|106.8|106.95|106.8|106.95|106.8|106.95|106.8|53812
1614155800000|2021-02-24 08:36:40|107|106.85|107.05|106.95|107.05|106.95|107|106.85|5360
1614155810000|2021-02-24 08:36:50|107||107||107||107||1323
1614155820000|2021-02-24 08:37:00|107.05|107|107.1|107|107.15|107.05|107.05|106.95|13898
1614155830000|2021-02-24 08:37:10|107.15|107.1|107.2|107.1|107.2|107.15|107.15|107.05|22145
1614155840000|2021-02-24 08:37:20|107.15|107.15|107.15|107.05|107.2|107.15|107.15|107.05|4431
1614155860000|2021-02-24 08:37:40|||||||||1586
1614155890000|2021-02-24 08:38:10|107.1|107|107.1|107|107.15|107|107.05|106.95|14717
1614155900000|2021-02-24 08:38:20|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|3376
1614155910000|2021-02-24 08:38:30|107|107.05|107.05|106.95|107.15|107.05|107|106.95|136996
1614155920000|2021-02-24 08:38:40|107.1|107|107.1|107|107.1|107|107.1|107|4037
1614155930000|2021-02-24 08:38:50|107.15|107.05|107.15|107.1|107.2|107.1|107.15|107.05|10
1614155940000|2021-02-24 08:39:00|107.2|107.15|107.25|107.1|107.3|107.15|107.2|107.1|2230
1614155950000|2021-02-24 08:39:10||107.05||107.05||107.05||107.05|4662
1614155960000|2021-02-24 08:39:20|107.2|107|107.05|106.95|107.2|107|107.05|106.95|20163
1614155970000|2021-02-24 08:39:30|107|106.9|106.95|106.85|107|106.9|106.95|106.85|5552
1614155980000|2021-02-24 08:39:40|||||||||1849
1614156010000|2021-02-24 08:40:10|106.9|106.8|106.8|106.65|106.9|106.8|106.8|106.65|16033
1614156020000|2021-02-24 08:40:20|106.75||106.8||106.8||106.75||2748
1614156040000|2021-02-24 08:40:40|106.85|106.7|106.95|106.85|106.95|106.9|106.85|106.7|7178
1614156050000|2021-02-24 08:40:50||106.8||106.8||106.8||106.8|1500
1614156060000|2021-02-24 08:41:00|||||||||12555
1614156070000|2021-02-24 08:41:10|||||||||2338
1614156080000|2021-02-24 08:41:20|107|106.85|107.1|107|107.1|107.05|106.95|106.85|269025
1614156090000|2021-02-24 08:41:30|107.05|107.05|107.1|107|107.15|107.05|107.05|106.9|7222
1614156100000|2021-02-24 08:41:40|107.15|107.05|107.1|107|107.15|107.05|107.1|107|14763
1614156110000|2021-02-24 08:41:50|107.15|106.95|107.15|107.05|107.15|107.1|107.15|106.95|8427
1614156120000|2021-02-24 08:42:00|107.1|107|107.1|107|107.15|107.1|107.1|107|671
1614156140000|2021-02-24 08:42:20|107.15|107.05|107.3|107.15|107.3|107.15|107.15|107.05|20739
1614156160000|2021-02-24 08:42:40|107.25|107.1|107.2|107.1|107.25|107.1|107.15|107|16287
1614156170000|2021-02-24 08:42:50|107.15|107.05|107.15|107.05|107.15|107.05|107.15|107|10252
1614156180000|2021-02-24 08:43:00|107.2||107.1||107.2||107.1||130
1614156190000|2021-02-24 08:43:10|107.05|107|107|106.95|107.1|107|106.95|106.85|43532
1614156200000|2021-02-24 08:43:20||106.9||106.85||106.9||106.85|31457
1614156210000|2021-02-24 08:43:30|107.05|106.9|107.15|107|107.15|107|107.05|106.9|14721
1614156220000|2021-02-24 08:43:40||106.95||106.95||106.95||106.95|10014
1614156240000|2021-02-24 08:44:00|107.1|107|107.1|107|107.1|107|107.1|107|1829
1614156250000|2021-02-24 08:44:10|107|106.95|106.75|106.6|107|106.95|106.7|106.6|79772
1614156260000|2021-02-24 08:44:20||106.65||106.6||106.65||106.6|1000
1614156270000|2021-02-24 08:44:30||106.65||106.65||106.65||106.65|609
1614156280000|2021-02-24 08:44:40|106.8|106.7|106.8|106.65|106.85|106.75|106.8|106.65|39212
1614156290000|2021-02-24 08:44:50|||||||||4827
1614156310000|2021-02-24 08:45:10||106.6||106.65||106.65||106.6|108503
1614156320000|2021-02-24 08:45:20|106.85|106.85|106.75|106.65|106.9|106.85|106.75|106.65|83326
1614156330000|2021-02-24 08:45:30|106.65|106.6|106.45|106.35|106.65|106.6|106.4|106.35|73680
1614156340000|2021-02-24 08:45:40|106.5|106.4|106.5|106.4|106.55|106.4|106.5|106.4|20477
1614156350000|2021-02-24 08:45:50|106.55|106.45|106.6|106.5|106.6|106.5|106.55|106.45|2129
1614156360000|2021-02-24 08:46:00|106.65|106.55|106.65|106.55|106.65|106.55|106.65|106.55|0
1614156370000|2021-02-24 08:46:10|106.7|106.6|106.7|106.55|106.8|106.6|106.6|106.5|24723
1614156380000|2021-02-24 08:46:20|||||||||5153
1614156390000|2021-02-24 08:46:30|106.65|106.5|106.6|106.45|106.65|106.5|106.6|106.45|22906
1614156400000|2021-02-24 08:46:40|106.65|106.5|106.7|106.5|106.7|106.55|106.65|106.5|1346
1614156410000|2021-02-24 08:46:50|106.65|106.45|106.6|106.5|106.65|106.5|106.6|106.45|2720
1614156420000|2021-02-24 08:47:00|106.65|106.55|106.75|106.65|106.85|106.65|106.65|106.5|95926
1614156430000|2021-02-24 08:47:10|106.7|106.7|106.65|106.55|106.75|106.7|106.65|106.5|18064
1614156440000|2021-02-24 08:47:20|106.7|106.5|106.7|106.6|106.75|106.6|106.65|106.5|3630
1614156460000|2021-02-24 08:47:40|106.65|106.55|106.6|106.5|106.65|106.55|106.6|106.5|2445
1614156470000|2021-02-24 08:47:50|106.55|106.6|106.65|106.5|106.65|106.6|106.55|106.5|38361
1614156480000|2021-02-24 08:48:00||106.55||106.5||106.55||106.5|1032
1614156490000|2021-02-24 08:48:10|106.7|106.55|106.65|106.55|106.75|106.6|106.65|106.5|4443
1614156500000|2021-02-24 08:48:20|106.7||106.75||106.75||106.7||1072
1614156510000|2021-02-24 08:48:30|106.7||106.7||106.7||106.7||4000
1614156520000|2021-02-24 08:48:40|106.75|106.6|106.8|106.65|106.85|106.65|106.75|106.6|10690
1614156530000|2021-02-24 08:48:50|106.75|106.75|106.75|106.65|106.8|106.75|106.7|106.6|3469
1614156540000|2021-02-24 08:49:00|106.7|106.6|106.55|106.4|106.7|106.6|106.5|106.35|155076
1614156560000|2021-02-24 08:49:20||106.45||106.4||106.45||106.4|274
1614156570000|2021-02-24 08:49:30|||||||||1816
1614156580000|2021-02-24 08:49:40|||||||||50000
1614156590000|2021-02-24 08:49:50|||||||||469
1614156600000|2021-02-24 08:50:00|106.6|106.45|106.55|106.4|106.65|106.55|106.55|106.4|17065
1614156610000|2021-02-24 08:50:10|106.6|106.45|106.65|106.55|106.65|106.6|106.6|106.45|21069
1614156620000|2021-02-24 08:50:20|106.7|106.6|106.65|106.55|106.75|106.6|106.65|106.55|5
1614156630000|2021-02-24 08:50:30|106.7|106.6|106.75|106.65|106.75|106.65|106.7|106.6|4771
1614156640000|2021-02-24 08:50:40|106.7|106.6|106.65|106.5|106.7|106.6|106.6|106.5|8461
1614156660000|2021-02-24 08:51:00|||||||||5000
1614156670000|2021-02-24 08:51:10||106.55||106.55||106.55||106.55|1700
1614156680000|2021-02-24 08:51:20|||||||||365
1614156710000|2021-02-24 08:51:50|106.7|106.6|106.7|106.6|106.75|106.6|106.7|106.6|13088
1614156720000|2021-02-24 08:52:00|106.75|106.65|106.85|106.75|106.85|106.75|106.75|106.65|1501
1614156730000|2021-02-24 08:52:10|106.9|106.8|107|106.85|107.05|106.85|106.9|106.8|7241
1614156740000|2021-02-24 08:52:20|106.95|106.9|106.9|106.8|106.95|106.9|106.9|106.8|14467
1614156750000|2021-02-24 08:52:30|106.95|106.85|107|106.85|107|106.85|106.95|106.85|156
1614156760000|2021-02-24 08:52:40|107.05|106.9|107.1|106.95|107.15|106.95|107.05|106.9|4437
1614156770000|2021-02-24 08:52:50||107||107||107||107|7619
1614156780000|2021-02-24 08:53:00||106.95||106.95||106.95||106.95|4278
1614156790000|2021-02-24 08:53:10||107||107||107||107|22072
1614156800000|2021-02-24 08:53:20|107.15|107.05|107.1|107|107.2|107.05|107.1|107|13492
1614156810000|2021-02-24 08:53:30|107.05|106.95|106.95|106.8|107.05|106.95|106.95|106.75|3864
1614156820000|2021-02-24 08:53:40|106.9|106.75|106.95|106.75|106.95|106.75|106.85|106.7|32401
1614156830000|2021-02-24 08:53:50|||||||||5356
1614156840000|2021-02-24 08:54:00|106.9|106.8|106.95|106.85|107.05|106.95|106.9|106.8|13345
1614156850000|2021-02-24 08:54:10|107||106.95||107||106.95||4132
1614156860000|2021-02-24 08:54:20|107|106.8|106.85|106.75|107|106.8|106.85|106.75|10483
1614156870000|2021-02-24 08:54:30|106.9||106.9||106.9||106.85||2435
1614156880000|2021-02-24 08:54:40|106.85||106.85||106.85||106.85||54
1614156890000|2021-02-24 08:54:50|106.8|106.7|106.75|106.6|106.8|106.7|106.75|106.6|1036
1614156900000|2021-02-24 08:55:00|||||||||1840
1614156910000|2021-02-24 08:55:10|106.7||106.7||106.7||106.65||2593
1614156920000|2021-02-24 08:55:20|106.75|106.65|106.75|106.65|106.75|106.65|106.75|106.65|694
1614156930000|2021-02-24 08:55:30|106.8|106.7|106.8|106.65|106.8|106.7|106.8|106.65|11339
1614156940000|2021-02-24 08:55:40|||||||||38210
1614156950000|2021-02-24 08:55:50|106.85|106.7|106.75|106.6|106.85|106.75|106.75|106.6|193934
1614156960000|2021-02-24 08:56:00|106.7|106.55|106.7|106.6|106.7|106.65|106.6|106.5|11522
1614156970000|2021-02-24 08:56:10|106.65|106.55|106.7|106.55|106.7|106.55|106.65|106.55|29482
1614156980000|2021-02-24 08:56:20|106.65|106.5|106.8|106.75|106.8|106.75|106.65|106.5|37960
1614156990000|2021-02-24 08:56:30|106.85|106.8|106.9|106.8|106.95|106.8|106.85|106.75|13846
1614157000000|2021-02-24 08:56:40|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.75|2996
1614157010000|2021-02-24 08:56:50|||||||||5788
1614157020000|2021-02-24 08:57:00|106.95|106.85|106.95|106.8|107.05|106.9|106.95|106.8|14273
1614157030000|2021-02-24 08:57:10|||||||||2837
1614157040000|2021-02-24 08:57:20|||||||||2315
1614157050000|2021-02-24 08:57:30|107|106.85|107.05|106.9|107.05|106.9|107|106.85|1019
1614157060000|2021-02-24 08:57:40|107.1|106.95|107.15|107|107.15|107|107.05|106.95|16332
1614157070000|2021-02-24 08:57:50|||||||||29839
1614157080000|2021-02-24 08:58:00|||||||||1793
1614157090000|2021-02-24 08:58:10|107.1|106.95|106.95|106.85|107.1|107|106.9|106.85|15603
1614157100000|2021-02-24 08:58:20|107|106.9|107|106.9|107|106.9|107|106.9|18459
1614157110000|2021-02-24 08:58:30|106.95|106.85|107.2|107.1|107.2|107.1|106.95|106.8|9575
1614157120000|2021-02-24 08:58:40|107.25||107.2||107.25||107.2||20
1614157130000|2021-02-24 08:58:50|107.25|107.15|107.3|107.1|107.35|107.25|107.25|107.1|14744
1614157140000|2021-02-24 08:59:00|||||||||16832
1614157150000|2021-02-24 08:59:10|||||||||15361
1614157160000|2021-02-24 08:59:20|107.25|107.05|107.1|106.9|107.25|107.05|107|106.9|141638
1614157170000|2021-02-24 08:59:30|||||||||692
1614157180000|2021-02-24 08:59:40|||||||||1942
1614157190000|2021-02-24 08:59:50|107.15|106.95|107.2|107|107.2|107|107.15|106.95|14483
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.2|107|107.25|107.1|107.1|106.95|23345
1614157210000|2021-02-24 09:00:10||107.05||107||107.05||107|1920
1614157220000|2021-02-24 09:00:20|||||||||917
1614157230000|2021-02-24 09:00:30|107.15|106.95|107.05|106.95|107.15|107|107.05|106.95|220
1614157240000|2021-02-24 09:00:40|||||||||534
1614157250000|2021-02-24 09:00:50|||||||||646
1614157260000|2021-02-24 09:01:00||107||107||107||106.95|14
1614157270000|2021-02-24 09:01:10||106.95||106.95||106.95||106.95|5766
1614157280000|2021-02-24 09:01:20|107.1|107|107.3|107.15|107.3|107.15|107.1|107|10260
1614157290000|2021-02-24 09:01:30|107.35|107.2|107.3|107.2|107.35|107.2|107.3|107.2|3971
1614157310000|2021-02-24 09:01:50|107.35|107.25|107.35|107.25|107.35|107.25|107.35|107.25|1389
1614157320000|2021-02-24 09:02:00|107.4|107.3|107.4|107.3|107.45|107.3|107.35|107.3|3347
1614157330000|2021-02-24 09:02:10||107.25||107.25||107.25||107.25|1929
1614157340000|2021-02-24 09:02:20||107.3||107.3||107.3||107.3|3797
1614157350000|2021-02-24 09:02:30|||||||||919
1614157360000|2021-02-24 09:02:40|107.45|107.35|107.55|107.35|107.6|107.35|107.45|107.35|9296
1614157370000|2021-02-24 09:02:50|107.6|107.4|107.65|107.55|107.7|107.55|107.6|107.4|6147
1614157380000|2021-02-24 09:03:00|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|3725
1614157390000|2021-02-24 09:03:10|107.6|107.6|107.65|107.55|107.65|107.6|107.55|107.45|21580
1614157410000|2021-02-24 09:03:30|107.6|107.5|107.45|107.35|107.7|107.55|107.45|107.3|19647
1614157420000|2021-02-24 09:03:40|||||||||8000
1614157430000|2021-02-24 09:03:50|||||||||2000
1614157440000|2021-02-24 09:04:00|107.4|107.3|107.4|107.3|107.4|107.3|107.35|107.25|1565
1614157470000|2021-02-24 09:04:30|107.35|107.25|107.4|107.25|107.4|107.3|107.25|107.15|15832
1614157480000|2021-02-24 09:04:40|107.35||107.35||107.35||107.35||1368
1614157490000|2021-02-24 09:04:50|107.4|107.3|107.4|107.25|107.4|107.3|107.35|107.2|22908
1614157500000|2021-02-24 09:05:00|107.35|107.3|107.4|107.3|107.4|107.3|107.35|107.3|3500
1614157510000|2021-02-24 09:05:10|107.35||107.4||107.4||107.35||5845
1614157520000|2021-02-24 09:05:20|107.35|107.25|107.35|107.25|107.35|107.3|107.35|107.25|7125
1614157530000|2021-02-24 09:05:30|107.3|107.2|107.3|107.15|107.35|107.25|107.3|107.15|4705
1614157540000|2021-02-24 09:05:40||107.2||107.2||107.25||107.2|2137
1614157550000|2021-02-24 09:05:50|107.35|107.15|107.4|107.3|107.4|107.35|107.35|107.15|0
1614157560000|2021-02-24 09:06:00|107.35|107.25|107.4|107.25|107.4|107.25|107.35|107.25|9232
1614157570000|2021-02-24 09:06:10|107.35|107.2|107.25|107.1|107.4|107.2|107|106.95|162140
1614157580000|2021-02-24 09:06:20|107.2||107.25||107.25||107.15||27168
1614157590000|2021-02-24 09:06:30|107.2||107.15||107.25||107.15||2500
1614157600000|2021-02-24 09:06:40|107.2||107.15||107.2||107.15||40
1614157610000|2021-02-24 09:06:50|||||||||1000
1614157620000|2021-02-24 09:07:00|107.2|107.15|107.25|107.15|107.35|107.2|107.15|107.15|10119
1614157630000|2021-02-24 09:07:10|107.2|107.1|107.25|107.1|107.25|107.15|107.1|107|28867
1614157640000|2021-02-24 09:07:20||107.15||107.15||107.15||107.15|10431
1614157650000|2021-02-24 09:07:30|||||||||5000
1614157660000|2021-02-24 09:07:40|107.3|107.2|107.3|107.2|107.3|107.25|107.25|107.15|16024
1614157670000|2021-02-24 09:07:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|5268
1614157680000|2021-02-24 09:08:00|107.2|107.1|107.15|107.05|107.2|107.15|107.1|107|21098
1614157690000|2021-02-24 09:08:10|107.1|107|107.1|107|107.15|107|107.1|107|683
1614157700000|2021-02-24 09:08:20|107.05|106.95|106.95|106.85|107.05|106.95|106.95|106.8|9931
1614157710000|2021-02-24 09:08:30|107|106.8|106.95|106.8|107|106.8|106.95|106.75|1559
1614157720000|2021-02-24 09:08:40|106.9|106.85|107.05|106.95|107.1|107|106.9|106.85|15599
1614157730000|2021-02-24 09:08:50|107|107|106.95|106.8|107|107|106.95|106.8|50
1614157740000|2021-02-24 09:09:00|106.9|106.85|106.95|106.85|106.95|106.85|106.9|106.85|8554
1614157750000|2021-02-24 09:09:10||106.8||106.85||106.85||106.8|82
1614157760000|2021-02-24 09:09:20|106.9|106.8|106.9|106.8|106.95|106.8|106.9|106.8|26881
1614157770000|2021-02-24 09:09:30|106.95|106.85|106.95|106.85|106.95|106.85|106.95|106.8|2532
1614157780000|2021-02-24 09:09:40|107|106.9|107|106.9|107.05|106.9|107|106.9|5481
1614157800000|2021-02-24 09:10:00|||||||||11824
1614157810000|2021-02-24 09:10:10|107.05|106.95|107.05|106.95|107.1|106.95|107|106.95|16360
1614157820000|2021-02-24 09:10:20|107|106.9|107|106.9|107|106.9|107|106.9|7700
1614157830000|2021-02-24 09:10:30||106.95||106.9||106.95||106.9|23229
1614157840000|2021-02-24 09:10:40|||||||||10000
1614157850000|2021-02-24 09:10:50|106.95|106.85|106.95|106.8|106.95|106.85|106.95|106.8|4419
1614157860000|2021-02-24 09:11:00|||||||||100000
1614157870000|2021-02-24 09:11:10|106.9|106.75|106.85|106.75|106.9|106.8|106.8|106.75|16167
1614157880000|2021-02-24 09:11:20|106.9|106.8|106.95|106.8|106.95|106.85|106.9|106.8|9646
1614157890000|2021-02-24 09:11:30|||||||||128
1614157900000|2021-02-24 09:11:40||106.85||106.85||106.85||106.85|419
1614157910000|2021-02-24 09:11:50|106.9|106.8|106.9|106.8|106.9|106.8|106.9|106.75|16456
1614157920000|2021-02-24 09:12:00|106.95|106.85|106.95|106.85|106.95|106.85|106.9|106.85|7810
1614157930000|2021-02-24 09:12:10|||||||||5453
1614157940000|2021-02-24 09:12:20|106.9||106.9||106.9||106.9||2150
1614157950000|2021-02-24 09:12:30|106.95|106.8|106.95|106.85|107|106.9|106.95|106.75|11071
1614157960000|2021-02-24 09:12:40|107|106.9|107|106.9|107.05|106.9|107|106.9|0
1614157970000|2021-02-24 09:12:50||106.85||106.85||106.9||106.85|6935
1614157980000|2021-02-24 09:13:00|106.95|106.8|106.9|106.8|106.95|106.85|106.85|106.8|13520
1614157990000|2021-02-24 09:13:10||106.85||106.8||106.85||106.8|11077
1614158000000|2021-02-24 09:13:20|106.85|106.85|106.9|106.8|106.9|106.85|106.85|106.8|4101
1614158010000|2021-02-24 09:13:30|106.85||106.85||106.85||106.85||1220
1614158020000|2021-02-24 09:13:40|||||||||25859
1614158030000|2021-02-24 09:13:50|106.9|106.85|107|106.9|107|106.9|106.9|106.8|21939
1614158040000|2021-02-24 09:14:00|106.9|106.85|106.9|106.8|106.95|106.85|106.9|106.75|20068
1614158060000|2021-02-24 09:14:20|106.95|106.85|107|106.9|107|106.9|106.95|106.85|1787
1614158070000|2021-02-24 09:14:30|||||||||10
1614158080000|2021-02-24 09:14:40|107.05|106.95|107|106.9|107.05|107|107|106.9|33129
1614158100000|2021-02-24 09:15:00|107.05|106.95|107.05|107|107.1|107.05|107|106.9|18234
1614158110000|2021-02-24 09:15:10|107|106.95|107.05|106.95|107.05|106.95|107|106.9|23470
1614158120000|2021-02-24 09:15:20|||||||||237
1614158150000|2021-02-24 09:15:50|107.1|107|107.1|106.95|107.1|107|107.1|106.95|3356
1614158160000|2021-02-24 09:16:00|107.15|107.1|107.25|107.1|107.35|107.15|107.1|107|197598
1614158190000|2021-02-24 09:16:30|107.3|107.15|107.35|107.2|107.35|107.2|107.25|107.15|6604
1614158210000|2021-02-24 09:16:50|||||||||9265
1614158240000|2021-02-24 09:17:20|||||||||220
1614158250000|2021-02-24 09:17:30|||||||||2096
1614158260000|2021-02-24 09:17:40|107.3|107.15|107.2|107.1|107.3|107.15|107.2|107.1|11956
1614158270000|2021-02-24 09:17:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.1|434
1614158280000|2021-02-24 09:18:00|107.3|107.2|107.35|107.2|107.35|107.2|107.3|107.2|2067
1614158290000|2021-02-24 09:18:10|107.3|107.25|107.25|107.15|107.45|107.3|107.25|107.1|55369
1614158300000|2021-02-24 09:18:20|107.2|107.1|107.25|107.1|107.25|107.1|107.2|107.1|18404
1614158310000|2021-02-24 09:18:30|107.3|107.15|107.35|107.2|107.45|107.3|107.3|107.15|34663
1614158320000|2021-02-24 09:18:40|107.4|107.25|107.4|107.25|107.45|107.25|107.4|107.25|5653
1614158330000|2021-02-24 09:18:50|107.35||107.4||107.4||107.35||27
1614158340000|2021-02-24 09:19:00|107.35||107.35||107.35||107.35||0
1614158350000|2021-02-24 09:19:10|107.3|107.2|107.3|107.2|107.35|107.2|107.3|107.2|6211
1614158360000|2021-02-24 09:19:20|107.25|107.15|107.2|107.1|107.25|107.15|107.2|107.1|13281
1614158370000|2021-02-24 09:19:30|107.25|107.15|107.35|107.2|107.4|107.25|107.25|107.15|68591
1614158390000|2021-02-24 09:19:50||107.25||107.15||107.25||107.15|3428
1614158400000|2021-02-24 09:20:00|107.3|107.2|107.25|107.15|107.3|107.2|107.25|107.15|2356
1614158410000|2021-02-24 09:20:10|107.3|107.2|107.35|107.25|107.4|107.25|107.3|107.15|19112
1614158420000|2021-02-24 09:20:20|107.3|107.2|107.35|107.25|107.35|107.25|107.3|107.2|3733
1614158430000|2021-02-24 09:20:30|107.4|107.2|107.35|107.2|107.4|107.2|107.35|107.2|1380
1614158440000|2021-02-24 09:20:40|107.4|107.25|107.5|107.35|107.55|107.45|107.4|107.25|109066
1614158450000|2021-02-24 09:20:50||107.4||107.4||107.4||107.35|618
1614158460000|2021-02-24 09:21:00|107.45|107.35|107.3|107.15|107.5|107.4|107.3|107.15|40805
1614158470000|2021-02-24 09:21:10|107.25|107.1|107.2|107.1|107.25|107.15|107.15|107.1|9194
1614158480000|2021-02-24 09:21:20|107.15||107.2||107.2||107.15||40671
1614158490000|2021-02-24 09:21:30|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|14368
1614158500000|2021-02-24 09:21:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|2986
1614158510000|2021-02-24 09:21:50|||||||||1000
1614158520000|2021-02-24 09:22:00|107.25|107.15|107.25|107.15|107.25|107.2|107.2|107.15|8110
1614158530000|2021-02-24 09:22:10|107.2||107.2||107.2||107.2||556
1614158540000|2021-02-24 09:22:20|107.25|107.2|107.25|107.15|107.35|107.2|107.25|107.15|3112
1614158550000|2021-02-24 09:22:30|107.3|107.2|107.3|107.2|107.35|107.2|107.3|107.2|2666
1614158570000|2021-02-24 09:22:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|890
1614158580000|2021-02-24 09:23:00|107.2||107.2||107.2||107.2||10000
1614158590000|2021-02-24 09:23:10|107.25||107.25||107.3||107.25||1872
1614158600000|2021-02-24 09:23:20|107.2|107.2|107.35|107.2|107.35|107.2|107.2|107.2|1874
1614158610000|2021-02-24 09:23:30|107.3|107.15|107.3|107.2|107.3|107.2|107.25|107.15|9530
1614158620000|2021-02-24 09:23:40|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|7717
1614158630000|2021-02-24 09:23:50|107.2|107.2|107.25|107.15|107.25|107.2|107.2|107.15|7998
1614158640000|2021-02-24 09:24:00|107.3|107.2|107.25|107.2|107.3|107.2|107.15|107.1|31453
1614158650000|2021-02-24 09:24:10|107.3|107.15|107.25|107.15|107.3|107.2|107.25|107.15|13450
1614158660000|2021-02-24 09:24:20|||||||||3000
1614158670000|2021-02-24 09:24:30|||||||||3698
1614158680000|2021-02-24 09:24:40|107.3||107.3||107.3||107.3||3706
1614158690000|2021-02-24 09:24:50|107.25||107.25||107.25||107.25||1000
1614158720000|2021-02-24 09:25:20|||||||||920
1614158730000|2021-02-24 09:25:30|107.3|107.2|107.25|107.15|107.3|107.25|107.15|107.05|158981
1614158740000|2021-02-24 09:25:40|107.2|107.2|107.2|107.1|107.25|107.2|107.2|107.05|28602
1614158750000|2021-02-24 09:25:50|||||||||559
1614158770000|2021-02-24 09:26:10|107.15|107.05|107.15|107.05|107.2|107.1|107.1|107.05|24202
1614158780000|2021-02-24 09:26:20|||||||||2804
1614158790000|2021-02-24 09:26:30|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|14489
1614158810000|2021-02-24 09:26:50|107.25|107.15|107.25|107.15|107.25|107.15|107.25|107.15|28302
1614158820000|2021-02-24 09:27:00||107.1||107.1||107.1||107.1|33
1614158830000|2021-02-24 09:27:10|||||||||18779
1614158840000|2021-02-24 09:27:20||107.15||107.15||107.15||107.15|697
1614158850000|2021-02-24 09:27:30|||||||||9267
1614158860000|2021-02-24 09:27:40|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|0
1614158870000|2021-02-24 09:27:50|107.1|107.05|107.25|107.1|107.25|107.1|107.1|107.05|7146
1614158880000|2021-02-24 09:28:00||107.15||107.1||107.15||107.1|0
1614158890000|2021-02-24 09:28:10|||||||||2573
1614158900000|2021-02-24 09:28:20|||||||||1800
1614158910000|2021-02-24 09:28:30|107.2||107.2||107.2||107.2||3426
1614158920000|2021-02-24 09:28:40|||||||||647
1614158930000|2021-02-24 09:28:50|107.15|107.05|107.05|106.95|107.15|107.05|107|106.95|137743
1614158940000|2021-02-24 09:29:00|107|106.9|107.05|106.95|107.05|106.95|106.95|106.9|20466
1614158960000|2021-02-24 09:29:20|107.1|107|107.15|107|107.15|107.05|107.05|107|15365
1614158970000|2021-02-24 09:29:30|107.1||107.05||107.1||107.05||9280
1614158980000|2021-02-24 09:29:40|107.1|107.05|107.15|107|107.15|107.05|107.1|107|32816
1614158990000|2021-02-24 09:29:50|107.1|106.95|107.05|106.95|107.1|106.95|107.05|106.95|12585
1614159000000|2021-02-24 09:30:00|||||||||454
1614159010000|2021-02-24 09:30:10|107.1|107|107.05|106.95|107.15|107|107.05|106.95|2543
1614159030000|2021-02-24 09:30:30|107|106.9|107|106.9|107.05|106.9|106.95|106.9|1924
1614159040000|2021-02-24 09:30:40|107.05||106.95||107.05||106.95||7300
1614159050000|2021-02-24 09:30:50|107||106.95||107||106.95||41
1614159060000|2021-02-24 09:31:00|107|106.85|106.95|106.8|107|106.85|106.85|106.75|29167
1614159070000|2021-02-24 09:31:10|106.9|106.75|106.9|106.8|106.95|106.8|106.85|106.75|19199
1614159090000|2021-02-24 09:31:30|||||||||467
1614159100000|2021-02-24 09:31:40|||||||||1478
1614159110000|2021-02-24 09:31:50|||||||||2360
1614159130000|2021-02-24 09:32:10|106.85||106.85||106.85||106.85||1258
1614159140000|2021-02-24 09:32:20|||||||||9747
1614159160000|2021-02-24 09:32:40|106.8|106.75|106.8|106.75|106.8|106.75|106.8|106.75|15587
1614159170000|2021-02-24 09:32:50|106.85|106.8|106.85|106.75|106.85|106.8|106.8|106.75|30176
1614159180000|2021-02-24 09:33:00|106.8|106.8|106.95|106.8|106.95|106.8|106.8|106.8|35489
1614159190000|2021-02-24 09:33:10||106.85||106.8||106.85||106.8|1
1614159200000|2021-02-24 09:33:20|107|106.85|106.95|106.9|107|106.9|106.95|106.85|13421
1614159230000|2021-02-24 09:33:50|107|106.95|107.15|107|107.15|107|107|106.95|18100
1614159240000|2021-02-24 09:34:00|||||||||6711
1614159250000|2021-02-24 09:34:10|107.2|107.05|107.2|107.1|107.3|107.2|107.2|107|9867
1614159260000|2021-02-24 09:34:20|||||||||1044
1614159270000|2021-02-24 09:34:30|107.25|107.15|107.35|107.25|107.35|107.25|107.2|107.15|3655
1614159290000|2021-02-24 09:34:50|107.3|107.3|107.35|107.25|107.4|107.3|107.3|107.25|2618
1614159300000|2021-02-24 09:35:00|107.3|107.2|107.3|107.15|107.3|107.2|107.25|107.15|20390
1614159310000|2021-02-24 09:35:10||107.2||107.2||107.2||107.2|77
1614159320000|2021-02-24 09:35:20|||||||||931
1614159330000|2021-02-24 09:35:30|107.25|107.15|107.3|107.1|107.3|107.15|107.2|107.1|19650
1614159340000|2021-02-24 09:35:40|107.25|107.15|107.25|107.1|107.25|107.15|107.2|107.1|1109
1614159350000|2021-02-24 09:35:50|107.3||107.3||107.3||107.25||1773
1614159360000|2021-02-24 09:36:00||107.15||107.2||107.2||107.15|28830
1614159380000|2021-02-24 09:36:20|||||||||42622
1614159390000|2021-02-24 09:36:30|107.35|107.25|107.3|107.2|107.4|107.3|107.3|107.2|12425
1614159400000|2021-02-24 09:36:40|107.35|107.25|107.35|107.2|107.4|107.35|107.35|107.2|89351
1614159410000|2021-02-24 09:36:50|107.3|107.15|107.25|107.1|107.3|107.2|107.2|107.1|28587
1614159420000|2021-02-24 09:37:00|107.3|107.15|107.35|107.2|107.35|107.2|107.3|107.15|2574
1614159430000|2021-02-24 09:37:10|107.3|107.15|107.3|107.2|107.3|107.2|107.3|107.15|60
1614159440000|2021-02-24 09:37:20|107.25|107.15|107.3|107.2|107.3|107.2|107.25|107.1|1947
1614159450000|2021-02-24 09:37:30|107.35|107.25|107.35|107.2|107.4|107.35|107.35|107.2|63669
1614159460000|2021-02-24 09:37:40|||||||||6706
1614159470000|2021-02-24 09:37:50|||||||||2176
1614159480000|2021-02-24 09:38:00|107.4|107.25|107.4|107.3|107.4|107.3|107.4|107.25|2401
1614159490000|2021-02-24 09:38:10|107.45|107.4|108|107.95|108|107.95|107.45|107.4|267805
1614159500000|2021-02-24 09:38:20|107.95|107.9|108|107.9|108|107.9|107.9|107.75|15372
1614159510000|2021-02-24 09:38:30|||||||||50363
1614159530000|2021-02-24 09:38:50|108.05|107.95|108.1|108|108.1|108|108.05|107.95|14308
1614159540000|2021-02-24 09:39:00|108.15|108.05|108.1|108|108.25|108.15|108.1|108|41226
1614159550000|2021-02-24 09:39:10|108|107.9|108.05|107.9|108.1|107.9|108|107.9|12072
1614159560000|2021-02-24 09:39:20|108.1||108.1||108.1||108.1||6031
1614159570000|2021-02-24 09:39:30|108.15|107.95|108.2|108|108.25|108|108.15|107.95|11713
1614159580000|2021-02-24 09:39:40|||||||||873
1614159590000|2021-02-24 09:39:50|108.15|108.05|108.25|108.15|108.35|108.15|108.15|108|110814
1614159600000|2021-02-24 09:40:00|108.3|108.2|108.3|108.2|108.4|108.25|108.25|108.15|9552
1614159610000|2021-02-24 09:40:10|||||||||18260
1614159620000|2021-02-24 09:40:20|108.25|108.15|108.1|108|108.25|108.2|108|107.95|214812
1614159630000|2021-02-24 09:40:30||108.05||108||108.05||108|549
1614159640000|2021-02-24 09:40:40|108.05|107.9|108.05|108|108.1|108|108|107.9|50161
1614159650000|2021-02-24 09:40:50|108.1|107.95|108.05|107.9|108.1|108|108|107.9|10443
1614159660000|2021-02-24 09:41:00|108.1|107.95|108.1|108|108.15|108|108.1|107.95|25439
1614159670000|2021-02-24 09:41:10|||||||||1000
1614159680000|2021-02-24 09:41:20|108.05|107.95|108.15|108.05|108.15|108.05|108|107.9|16976
1614159690000|2021-02-24 09:41:30|108.1|108|108.15|108|108.15|108|108.1|108|11086
1614159700000|2021-02-24 09:41:40|108.2|108.05|108.25|108.05|108.25|108.15|108.15|108.05|1616
1614159710000|2021-02-24 09:41:50|108.3|108.1|108.4|108.25|108.45|108.3|108.25|108.1|28922
1614159720000|2021-02-24 09:42:00|108.45||108.45||108.45||108.45||100
1614159730000|2021-02-24 09:42:10|108.4|108.3|108.3|108.15|108.45|108.35|108.2|108.15|14046
1614159740000|2021-02-24 09:42:20|||||||||1099
1614159750000|2021-02-24 09:42:30|108.35|108.2|108.45|108.35|108.5|108.35|108.35|108.2|11457
1614159770000|2021-02-24 09:42:50|108.2|108.3|108.15|108.05|108.4|108.3|108.15|108.05|150435
1614159780000|2021-02-24 09:43:00|||||||||4129
1614159810000|2021-02-24 09:43:30|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.05|21442
1614159820000|2021-02-24 09:43:40|108.2|108.05|108.1|108|108.2|108.05|108|107.9|18571
1614159830000|2021-02-24 09:43:50|108.15|108.05|108.1|107.95|108.15|108.05|108.1|107.95|3818
1614159840000|2021-02-24 09:44:00||108||108||108||108|1919
1614159850000|2021-02-24 09:44:10|108.05|107.95|108.05|107.9|108.05|108|108.05|107.9|67
1614159860000|2021-02-24 09:44:20|108.1|108|108.15|108|108.25|108.1|108.05|107.95|11888
1614159870000|2021-02-24 09:44:30|108.1|107.95|108.05|107.95|108.1|107.95|108.05|107.9|200
1614159880000|2021-02-24 09:44:40||107.9||107.9||107.9||107.9|4727
1614159890000|2021-02-24 09:44:50||107.95||107.95||107.95||107.95|1005
1614159900000|2021-02-24 09:45:00|108.1|107.9|108.15|108|108.15|108|108.1|107.9|1615
1614159910000|2021-02-24 09:45:10|108.1|107.95|107.95|107.9|108.15|107.95|107.95|107.9|4139
1614159920000|2021-02-24 09:45:20|108||108||108||107.95||63612
1614159930000|2021-02-24 09:45:30|||||||||4000
1614159940000|2021-02-24 09:45:40|||||||||3703
1614159950000|2021-02-24 09:45:50|||||||||5000
1614159960000|2021-02-24 09:46:00|108.05|107.95|108.15|108|108.15|108|108.05|107.95|120508
1614159970000|2021-02-24 09:46:10|108.1|107.95|108.05|107.9|108.1|107.95|108.05|107.9|12133
1614159980000|2021-02-24 09:46:20|108||108||108.05||107.95||5602
1614159990000|2021-02-24 09:46:30|107.95||107.95||107.95||107.95||700
1614160000000|2021-02-24 09:46:40|108|107.85|107.95|107.85|108|107.85|107.9|107.85|9380
1614160010000|2021-02-24 09:46:50|||||||||37947
1614160020000|2021-02-24 09:47:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|20990
1614160030000|2021-02-24 09:47:10|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|5444
1614160040000|2021-02-24 09:47:20||107.85||107.8||107.85||107.8|59
1614160050000|2021-02-24 09:47:30|||||||||3000
1614160060000|2021-02-24 09:47:40||107.85||107.8||107.85||107.8|1720
1614160070000|2021-02-24 09:47:50|||||||||5069
1614160080000|2021-02-24 09:48:00|||||||||13211
1614160090000|2021-02-24 09:48:10|107.9|107.75|107.8|107.7|107.9|107.75|107.8|107.7|6717
1614160100000|2021-02-24 09:48:20|107.75||107.75||107.75||107.75||900
1614160110000|2021-02-24 09:48:30|107.8|107.75|107.8|107.7|107.8|107.75|107.75|107.7|7495
1614160120000|2021-02-24 09:48:40|107.75|107.75|107.8|107.7|107.8|107.75|107.75|107.7|1399
1614160130000|2021-02-24 09:48:50|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.75|4803
1614160140000|2021-02-24 09:49:00|||||||||15000
1614160150000|2021-02-24 09:49:10|108|107.9|108.05|107.9|108.05|107.9|108|107.9|3080
1614160160000|2021-02-24 09:49:20||107.95||107.9||107.95||107.9|3099
1614160170000|2021-02-24 09:49:30|108.1|107.95|108.15|108|108.15|108.05|108.05|107.95|25275
1614160180000|2021-02-24 09:49:40|108.1|108.05|108.1|108|108.15|108.05|108.1|108|62935
1614160190000|2021-02-24 09:49:50|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|20
1614160200000|2021-02-24 09:50:00|108|108|108.2|108.1|108.25|108.1|108|107.95|25866
1614160210000|2021-02-24 09:50:10||108.15||108.1||108.15||108.1|5918
1614160220000|2021-02-24 09:50:20|108.25|108.15|108.35|108.2|108.35|108.2|108.25|108.15|4204
1614160230000|2021-02-24 09:50:30|||||||||45122
1614160240000|2021-02-24 09:50:40|||||||||961
1614160250000|2021-02-24 09:50:50|||||||||14332
1614160260000|2021-02-24 09:51:00|108.3|108.25|108.45|108.35|108.45|108.4|108.3|108.25|20718
1614160270000|2021-02-24 09:51:10|108.5|108.4|108.5|108.4|108.5|108.4|108.4|108.35|5745
1614160280000|2021-02-24 09:51:20|||||||||4878
1614160290000|2021-02-24 09:51:30|108.3|108.35|108.35|108.2|108.45|108.35|108.3|108.2|138939
1614160300000|2021-02-24 09:51:40|108.3|108.15|108.3|108.15|108.3|108.2|108.25|108.15|1837
1614160310000|2021-02-24 09:51:50||108.2||108.15||108.2||108.15|1827
1614160320000|2021-02-24 09:52:00|108.25|108.2|108.3|108.2|108.35|108.25|108.25|108.15|14264
1614160330000|2021-02-24 09:52:10|||||||||867
1614160340000|2021-02-24 09:52:20|108.25||108.25||108.25||108.25||0
1614160350000|2021-02-24 09:52:30|108.3|108.25|108.3|108.25|108.4|108.25|108.3|108.25|4596
1614160360000|2021-02-24 09:52:40|108.35|108.3|108.45|108.35|108.45|108.35|108.35|108.25|6942
1614160370000|2021-02-24 09:52:50|||||||||1503
1614160390000|2021-02-24 09:53:10|||||||||8859
1614160400000|2021-02-24 09:53:20|108.4|108.3|108.35|108.25|108.4|108.3|108.35|108.25|39796
1614160420000|2021-02-24 09:53:40|108.3|108.2|108.35|108.25|108.45|108.3|108.25|108.2|25353
1614160430000|2021-02-24 09:53:50|||||||||23803
1614160440000|2021-02-24 09:54:00|||||||||500
1614160450000|2021-02-24 09:54:10|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|104
1614160460000|2021-02-24 09:54:20|||||||||2287
1614160480000|2021-02-24 09:54:40|||||||||6869
1614160490000|2021-02-24 09:54:50|108.4||108.4||108.4||108.4||3431
1614160500000|2021-02-24 09:55:00|108.45|108.35|108.45|108.3|108.55|108.45|108.45|108.3|34598
1614160510000|2021-02-24 09:55:10||108.35||108.3||108.35||108.3|5392
1614160520000|2021-02-24 09:55:20|||||||||9326
1614160530000|2021-02-24 09:55:30|108.5|108.35|108.45|108.35|108.5|108.4|108.45|108.35|13529
1614160540000|2021-02-24 09:55:40|||||||||500
1614160550000|2021-02-24 09:55:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|12510
1614160560000|2021-02-24 09:56:00|108.5|108.4|108.55|108.45|108.65|108.5|108.5|108.4|18906
1614160570000|2021-02-24 09:56:10|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|13668
1614160580000|2021-02-24 09:56:20|||||||||2739
1614160590000|2021-02-24 09:56:30|108.45|108.35|108.45|108.3|108.45|108.4|108.4|108.3|6517
1614160610000|2021-02-24 09:56:50|||||||||2331
1614160620000|2021-02-24 09:57:00|||||||||5913
1614160630000|2021-02-24 09:57:10|||||||||872
1614160640000|2021-02-24 09:57:20|||||||||172
1614160650000|2021-02-24 09:57:30|||||||||38822
1614160660000|2021-02-24 09:57:40|||||||||3500
1614160670000|2021-02-24 09:57:50|108.3|108.25|108.25|108.15|108.4|108.3|108.25|108.15|16628
1614160680000|2021-02-24 09:58:00||108.2||108.15||108.2||108.15|1176
1614160690000|2021-02-24 09:58:10|108.3|108.2|108.25|108.15|108.35|108.2|108.25|108.15|4289
1614160700000|2021-02-24 09:58:20|108.3|108.2|108.2|108.05|108.3|108.2|108.2|108.05|38330
1614160710000|2021-02-24 09:58:30|108.15|108|108.1|108|108.15|108.05|108.1|108|10839
1614160720000|2021-02-24 09:58:40|||||||||132
1614160730000|2021-02-24 09:58:50|||||||||10000
1614160750000|2021-02-24 09:59:10|108.05|107.95|108|107.9|108.05|107.95|108|107.9|8289
1614160760000|2021-02-24 09:59:20|107.95|107.85|107.9|107.75|108|107.85|107.9|107.75|13794
1614160770000|2021-02-24 09:59:30|107.85|107.7|107.85|107.75|107.85|107.75|107.8|107.7|18172
1614160780000|2021-02-24 09:59:40|||||||||911
1614160790000|2021-02-24 09:59:50|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|5591
1614160800000|2021-02-24 10:00:00||107.7||107.7||107.7||107.65|12035
1614160810000|2021-02-24 10:00:10|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.7|9976
1614160820000|2021-02-24 10:00:20|107.9||107.9||107.9||107.9||3795
1614160830000|2021-02-24 10:00:30|||||||||50000
1614160840000|2021-02-24 10:00:40|107.85||107.85||107.85||107.85||1178
1614160850000|2021-02-24 10:00:50|107.8||107.8||107.8||107.8||1360
1614160860000|2021-02-24 10:01:00|107.85|107.7|107.85|107.75|107.85|107.75|107.85|107.7|23001
1614160870000|2021-02-24 10:01:10|107.9|107.8|107.85|107.75|108|107.85|107.85|107.75|102931
1614160890000|2021-02-24 10:01:30|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.6|28964
1614160900000|2021-02-24 10:01:40||107.6||107.65||107.65||107.6|4100
1614160940000|2021-02-24 10:02:20|107.8|107.7|107.85|107.75|107.9|107.75|107.8|107.7|13486
1614160950000|2021-02-24 10:02:30|||||||||1817
1614160960000|2021-02-24 10:02:40|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|20694
1614160970000|2021-02-24 10:02:50|108|107.95|107.9|107.75|108|107.95|107.9|107.7|39093
1614160980000|2021-02-24 10:03:00|107.85|107.7|107.8|107.65|107.85|107.75|107.8|107.65|9300
1614160990000|2021-02-24 10:03:10||107.7||107.65||107.7||107.65|46
1614161020000|2021-02-24 10:03:40|||||||||383
1614161030000|2021-02-24 10:03:50|||||||||913
1614161040000|2021-02-24 10:04:00|||||||||19223
1614161070000|2021-02-24 10:04:30|||||||||312
1614161090000|2021-02-24 10:04:50||107.7||107.7||107.7||107.65|5991
1614161100000|2021-02-24 10:05:00|107.7|107.65|107.5|107.4|107.7|107.65|107.45|107.4|110425
1614161110000|2021-02-24 10:05:10|107.55|107.45|107.65|107.55|107.65|107.55|107.55|107.45|47969
1614161120000|2021-02-24 10:05:20||107.6||107.55||107.6||107.55|55543
1614161130000|2021-02-24 10:05:30|||||||||457
1614161140000|2021-02-24 10:05:40|107.6|107.5|107.6|107.5|107.65|107.5|107.55|107.5|9973
1614161150000|2021-02-24 10:05:50|||||||||2209
1614161160000|2021-02-24 10:06:00|107.65|107.6|107.65|107.55|107.65|107.6|107.65|107.5|17496
1614161170000|2021-02-24 10:06:10|107.7|107.6|107.65|107.5|107.7|107.6|107.65|107.5|21145
1614161180000|2021-02-24 10:06:20|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.4|28276
1614161190000|2021-02-24 10:06:30|||||||||1376
1614161200000|2021-02-24 10:06:40|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|16291
1614161210000|2021-02-24 10:06:50|107.6|107.55|107.6|107.5|107.65|107.55|107.6|107.5|28969
1614161220000|2021-02-24 10:07:00|107.65|107.55|107.65|107.55|107.7|107.55|107.65|107.55|1597
1614161230000|2021-02-24 10:07:10|107.7|107.5|107.65|107.5|107.7|107.55|107.65|107.5|7738
1614161260000|2021-02-24 10:07:40|107.6|107.45|107.5|107.45|107.6|107.45|107.5|107.45|9096
1614161270000|2021-02-24 10:07:50|||||||||23606
1614161280000|2021-02-24 10:08:00|107.55||107.55||107.55||107.5||7929
1614161290000|2021-02-24 10:08:10|107.6|107.55|107.55|107.45|107.6|107.55|107.55|107.45|5462
1614161300000|2021-02-24 10:08:20|107.5|107.4|107.45|107.35|107.5|107.4|107.4|107.3|14254
1614161310000|2021-02-24 10:08:30|107.5|107.45|107.55|107.4|107.55|107.45|107.5|107.35|18848
1614161320000|2021-02-24 10:08:40|||||||||81
1614161330000|2021-02-24 10:08:50|||||||||2549
1614161340000|2021-02-24 10:09:00|107.5||107.5||107.5||107.5||10126
1614161350000|2021-02-24 10:09:10|107.55|107.45|107.65|107.55|107.65|107.6|107.5|107.45|5507
1614161360000|2021-02-24 10:09:20|107.7|107.65|107.7|107.6|107.7|107.65|107.65|107.55|23296
1614161370000|2021-02-24 10:09:30|107.75|107.65|107.9|107.8|107.95|107.8|107.75|107.65|186686
1614161400000|2021-02-24 10:10:00|107.85|107.75|107.75|107.65|107.85|107.8|107.75|107.65|12997
1614161410000|2021-02-24 10:10:10|107.8|107.7|107.8|107.65|107.85|107.7|107.8|107.65|3876
1614161430000|2021-02-24 10:10:30|||||||||463
1614161440000|2021-02-24 10:10:40||107.7||107.65||107.7||107.65|5038
1614161450000|2021-02-24 10:10:50||107.7||107.65||107.7||107.65|0
1614161460000|2021-02-24 10:11:00|107.85|107.7|107.95|107.8|107.95|107.8|107.8|107.7|8237
1614161470000|2021-02-24 10:11:10|107.9|107.85|108|107.9|108|107.9|107.9|107.85|3961
1614161490000|2021-02-24 10:11:30|108.05|107.95|108.1|108|108.2|108.1|108.05|107.95|12874
1614161500000|2021-02-24 10:11:40|||||||||325
1614161510000|2021-02-24 10:11:50|108.15|108.05|108.15|108.05|108.2|108.05|108.15|108.05|773
1614161520000|2021-02-24 10:12:00|||||||||874
1614161540000|2021-02-24 10:12:20|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|6973
1614161550000|2021-02-24 10:12:30|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|12097
1614161560000|2021-02-24 10:12:40|108.2|108.1|108.2|108.05|108.2|108.1|108.2|108.05|222
1614161570000|2021-02-24 10:12:50|108.15|108.15|108.2|108.1|108.2|108.15|108.15|108.05|26515
1614161580000|2021-02-24 10:13:00||108.05||108.1||108.1||108.05|130
1614161590000|2021-02-24 10:13:10||108.05||108.05||108.15||108.05|470
1614161600000|2021-02-24 10:13:20|||||||||50
1614161610000|2021-02-24 10:13:30|108.15|108|108.1|108|108.15|108|108.05|108|25
1614161680000|2021-02-24 10:14:40|108.05|107.95|108.05|108|108.05|108|108|107.95|11896
1614161690000|2021-02-24 10:14:50|108|107.95|108|107.9|108.05|108|108|107.9|5907
1614161700000|2021-02-24 10:15:00|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|6609
1614161720000|2021-02-24 10:15:20|108|107.9|108|107.9|108|107.95|108|107.9|7849
1614161730000|2021-02-24 10:15:30|107.95|107.85|108|107.9|108|107.95|107.9|107.85|18688
1614161740000|2021-02-24 10:15:40|107.95||107.95||107.95||107.95||2758
1614161750000|2021-02-24 10:15:50|||||||||4943
1614161760000|2021-02-24 10:16:00|108||108||108||108||1193
1614161770000|2021-02-24 10:16:10|||||||||3082
1614161780000|2021-02-24 10:16:20|||||||||487
1614161800000|2021-02-24 10:16:40||107.95||107.95||107.95||107.95|145
1614161810000|2021-02-24 10:16:50|107.95|107.9|107.9|107.8|107.95|107.9|107.85|107.8|23869
1614161820000|2021-02-24 10:17:00|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|9962
1614161830000|2021-02-24 10:17:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|7233
1614161840000|2021-02-24 10:17:20|108||107.95||108||107.95||5902
1614161850000|2021-02-24 10:17:30|108||108||108||108||0
1614161860000|2021-02-24 10:17:40|||||||||317
1614161870000|2021-02-24 10:17:50|||||||||3299
1614161880000|2021-02-24 10:18:00|107.95||107.95||107.95||107.95||3709
1614161890000|2021-02-24 10:18:10|107.9|107.85|107.85|107.8|107.9|107.85|107.8|107.7|39164
1614161900000|2021-02-24 10:18:20|||||||||23
1614161910000|2021-02-24 10:18:30|107.9|107.85|108|107.9|108|107.9|107.9|107.85|726
1614161940000|2021-02-24 10:19:00|107.95||107.95||107.95||107.95||2000
1614161950000|2021-02-24 10:19:10|107.9|107.85|107.85|107.75|107.95|107.85|107.85|107.75|5622
1614161960000|2021-02-24 10:19:20|||||||||924
1614161970000|2021-02-24 10:19:30|107.9|107.8|107.95|107.8|107.95|107.8|107.9|107.8|21160
1614162000000|2021-02-24 10:20:00|108|107.85|108|107.9|108.05|107.9|108|107.85|6919
1614162010000|2021-02-24 10:20:10|108.05|107.95|108.1|107.95|108.1|107.95|108.05|107.9|1915
1614162020000|2021-02-24 10:20:20|108.05|108|108.25|108.15|108.25|108.15|108.05|108|170262
1614162030000|2021-02-24 10:20:30|108.15|108.1|108.15|108.1|108.2|108.1|108.15|108.1|6529
1614162040000|2021-02-24 10:20:40|108.2|108.15|108.2|108.1|108.25|108.15|108.2|108.1|11014
1614162050000|2021-02-24 10:20:50|||||||||79451
1614162060000|2021-02-24 10:21:00|108.25|108.3|108.25|108.15|108.35|108.3|108.25|108.15|91353
1614162070000|2021-02-24 10:21:10|108.2|108.1|108.25|108.15|108.25|108.15|108.15|108.05|14681
1614162080000|2021-02-24 10:21:20|108.2|108.1|108.1|108|108.2|108.15|108.1|108|24906
1614162090000|2021-02-24 10:21:30|108.05|107.95|108.05|107.95|108.05|108|108.05|107.9|6631
1614162100000|2021-02-24 10:21:40|108|107.9|107.95|107.85|108|107.9|107.95|107.85|6500
1614162110000|2021-02-24 10:21:50|108|107.9|108|107.9|108|107.9|108|107.9|5375
1614162150000|2021-02-24 10:22:30|107.95|107.85|107.95|107.85|108|107.9|107.95|107.85|4684
1614162160000|2021-02-24 10:22:40|108|107.9|108|107.9|108|107.9|108|107.9|3206
1614162170000|2021-02-24 10:22:50||107.95||107.95||107.95||107.95|5020
1614162180000|2021-02-24 10:23:00|||||||||173
1614162190000|2021-02-24 10:23:10|107.95|107.9|108|107.9|108|107.9|107.95|107.85|10738
1614162200000|2021-02-24 10:23:20|108.05|108|108.05|107.95|108.05|108|108|107.9|4144
1614162220000|2021-02-24 10:23:40||107.9||107.95||107.95||107.9|0
1614162230000|2021-02-24 10:23:50|108|107.9|107.95|107.85|108|107.9|107.95|107.85|12537
1614162240000|2021-02-24 10:24:00|108|107.9|107.95|107.85|108|107.9|107.95|107.85|0
1614162250000|2021-02-24 10:24:10|108|107.9|108|107.9|108|107.9|108|107.9|1836
1614162260000|2021-02-24 10:24:20|108.05|107.95|108.05|107.9|108.05|107.95|108|107.9|11338
1614162270000|2021-02-24 10:24:30|108||108||108||108||1384
1614162290000|2021-02-24 10:24:50|107.95|107.95|108|107.9|108|107.95|107.95|107.9|31622
1614162300000|2021-02-24 10:25:00|107.95||107.95||107.95||107.95||1868
1614162310000|2021-02-24 10:25:10|108||108||108||108||7186
1614162320000|2021-02-24 10:25:20|||||||||45
1614162330000|2021-02-24 10:25:30|||||||||1000
1614162350000|2021-02-24 10:25:50|108.05|107.95|108.05|107.95|108.05|108|108.05|107.95|15086
1614162360000|2021-02-24 10:26:00|||||||||3672
1614162370000|2021-02-24 10:26:10||108||108||108||108|459
1614162380000|2021-02-24 10:26:20|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108|16023
1614162390000|2021-02-24 10:26:30|||||||||127
1614162410000|2021-02-24 10:26:50|108.2|108.1|108.2|108.1|108.25|108.1|108.15|108.05|2257
1614162420000|2021-02-24 10:27:00|||||||||2292
1614162430000|2021-02-24 10:27:10|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|32
1614162440000|2021-02-24 10:27:20|||||||||3700
1614162450000|2021-02-24 10:27:30|108.3|108.2|108.35|108.2|108.35|108.2|108.3|108.2|2142
1614162470000|2021-02-24 10:27:50|||||||||9679
1614162480000|2021-02-24 10:28:00|108.3|108.25|108.3|108.2|108.35|108.25|108.3|108.2|34323
1614162490000|2021-02-24 10:28:10|||||||||2795
1614162500000|2021-02-24 10:28:20|||||||||425
1614162510000|2021-02-24 10:28:30||108.25||108.25||108.25||108.2|1904
1614162520000|2021-02-24 10:28:40|||||||||50
1614162530000|2021-02-24 10:28:50|108.35|108.2|108.35|108.25|108.4|108.3|108.1|108.05|346543
1614162540000|2021-02-24 10:29:00|108.3|108.2|108.35|108.25|108.4|108.3|108.25|108.15|106702
1614162550000|2021-02-24 10:29:10||108.2||108.2||108.2||108.2|1362
1614162570000|2021-02-24 10:29:30|108.3|108.15|108.25|108.2|108.3|108.2|108.25|108.15|1842
1614162580000|2021-02-24 10:29:40|108.3||108.3||108.3||108.3||1609
1614162590000|2021-02-24 10:29:50||108.25||108.2||108.25||108.2|4142
1614162600000|2021-02-24 10:30:00|108.25|108.25|108.25|108.2|108.3|108.25|108.25|108.2|4078
1614162610000|2021-02-24 10:30:10|||||||||380
1614162620000|2021-02-24 10:30:20|108.3|108.25|108.3|108.25|108.3|108.25|108.3|108.25|2092
1614162630000|2021-02-24 10:30:30|108.35|108.3|108.6|108.5|108.65|108.5|108.35|108.3|110386
1614162650000|2021-02-24 10:30:50|108.65|108.55|108.7|108.6|108.75|108.6|108.65|108.55|2460
1614162660000|2021-02-24 10:31:00|108.65|108.55|108.7|108.55|108.7|108.6|108.6|108.55|63036
1614162670000|2021-02-24 10:31:10||108.6||108.65||108.65||108.6|2408
1614162680000|2021-02-24 10:31:20|108.75|108.7|108.8|108.7|108.85|108.7|108.7|108.65|11381
1614162690000|2021-02-24 10:31:30|108.85||108.85||108.85||108.85||24743
1614162700000|2021-02-24 10:31:40|108.9||108.85||108.9||108.85||3505
1614162720000|2021-02-24 10:32:00|||||||||6403
1614162740000|2021-02-24 10:32:20|||||||||100
1614162750000|2021-02-24 10:32:30|108.9|108.9|108.95|108.85|108.95|108.9|108.9|108.75|78764
1614162760000|2021-02-24 10:32:40|109|108.8|108.9|108.8|109|108.8|108.8|108.75|42874
1614162770000|2021-02-24 10:32:50|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|32001
1614162780000|2021-02-24 10:33:00||108.7||108.75||108.75||108.7|3574
1614162790000|2021-02-24 10:33:10||108.7||108.75||108.75||108.7|632
1614162800000|2021-02-24 10:33:20|108.8|108.7|108.95|108.8|108.95|108.8|108.8|108.7|19032
1614162810000|2021-02-24 10:33:30|108.9||108.9||108.9||108.9||1908
1614162840000|2021-02-24 10:34:00|108.85|108.75|108.9|108.8|108.95|108.85|108.7|108.6|46813
1614162850000|2021-02-24 10:34:10||108.75||108.75||108.75||108.75|5395
1614162870000|2021-02-24 10:34:30|||||||||1519
1614162890000|2021-02-24 10:34:50|||||||||3055
1614162900000|2021-02-24 10:35:00||108.7||108.75||108.75||108.7|5795
1614162910000|2021-02-24 10:35:10||108.7||108.75||108.75||108.7|5796
1614162920000|2021-02-24 10:35:20|||||||||445
1614162930000|2021-02-24 10:35:30|||||||||1837
1614162940000|2021-02-24 10:35:40|108.85|108.7|108.8|108.7|108.85|108.75|108.7|108.65|138518
1614162950000|2021-02-24 10:35:50|108.75|108.65|108.7|108.6|108.75|108.7|108.7|108.6|20184
1614162970000|2021-02-24 10:36:10|108.65|108.55|108.6|108.45|108.65|108.55|108.55|108.45|6527
1614162980000|2021-02-24 10:36:20|108.55||108.55||108.55||108.55||1872
1614163000000|2021-02-24 10:36:40|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|17976
1614163010000|2021-02-24 10:36:50|108.6|108.45|108.7|108.55|108.7|108.55|108.6|108.45|2726
1614163020000|2021-02-24 10:37:00|108.75|108.6|108.8|108.65|108.8|108.65|108.75|108.6|1113
1614163030000|2021-02-24 10:37:10|108.75|108.6|108.7|108.6|108.75|108.6|108.7|108.6|2500
1614163050000|2021-02-24 10:37:30|108.65|108.55|108.65|108.55|108.65|108.6|108.65|108.55|13369
1614163060000|2021-02-24 10:37:40|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|195849
1614163070000|2021-02-24 10:37:50|108.75|108.8|108.9|108.8|108.9|108.8|108.75|108.65|37139
1614163080000|2021-02-24 10:38:00|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|12526
1614163090000|2021-02-24 10:38:10|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|54
1614163110000|2021-02-24 10:38:30|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|7702
1614163120000|2021-02-24 10:38:40|||||||||4564
1614163140000|2021-02-24 10:39:00|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|5107
1614163150000|2021-02-24 10:39:10|||||||||13776
1614163160000|2021-02-24 10:39:20|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|245
1614163170000|2021-02-24 10:39:30|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|30
1614163190000|2021-02-24 10:39:50|||||||||3650
1614163200000|2021-02-24 10:40:00|108.85|108.75|108.85|108.75|108.85|108.75|108.85|108.75|12000
1614163210000|2021-02-24 10:40:10|||||||||2000
1614163220000|2021-02-24 10:40:20|||||||||1216
1614163230000|2021-02-24 10:40:30|108.8|108.7|108.55|108.45|108.8|108.7|108.55|108.4|75716
1614163240000|2021-02-24 10:40:40|108.6|108.5|108.55|108.4|108.75|108.6|108.45|108.4|150242
1614163250000|2021-02-24 10:40:50|||||||||126
1614163260000|2021-02-24 10:41:00|108.5||108.5||108.5||108.45||2501
1614163270000|2021-02-24 10:41:10|108.55|108.45|108.65|108.5|108.65|108.55|108.55|108.45|1402
1614163310000|2021-02-24 10:41:50|||||||||909
1614163330000|2021-02-24 10:42:10|108.6||108.6||108.6||108.6||1251
1614163340000|2021-02-24 10:42:20|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|27067
1614163350000|2021-02-24 10:42:30|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.45|2647
1614163360000|2021-02-24 10:42:40|108.55|108.45|108.55|108.5|108.55|108.5|108.55|108.45|7410
1614163370000|2021-02-24 10:42:50|108.6||108.6||108.6||108.6||4284
1614163380000|2021-02-24 10:43:00|108.55|108.45|108.55|108.5|108.55|108.5|108.5|108.45|4459
1614163390000|2021-02-24 10:43:10||108.45||108.45||108.45||108.45|1599
1614163410000|2021-02-24 10:43:30|108.5|108.4|108.3|108.2|108.5|108.4|108.3|108.2|19806
1614163430000|2021-02-24 10:43:50|108.35|108.25|108.45|108.3|108.45|108.35|108.35|108.25|4453
1614163440000|2021-02-24 10:44:00||108.35||108.35||108.35||108.35|3652
1614163450000|2021-02-24 10:44:10|||||||||1
1614163460000|2021-02-24 10:44:20|108.4||108.4||108.45||108.4||247
1614163470000|2021-02-24 10:44:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|0
1614163480000|2021-02-24 10:44:40|||||||||45841
1614163510000|2021-02-24 10:45:10|108.45||108.5||108.5||108.45||28290
1614163520000|2021-02-24 10:45:20|||||||||89
1614163530000|2021-02-24 10:45:30|||||||||25178
1614163540000|2021-02-24 10:45:40|108.45|108.35|107.95|107.8|108.45|108.35|107.8|107.55|360224
1614163550000|2021-02-24 10:45:50|||||||||915
1614163570000|2021-02-24 10:46:10|||||||||8003
1614163580000|2021-02-24 10:46:20|107.9|107.75|107.85|107.75|107.9|107.8|107.85|107.75|23811
1614163600000|2021-02-24 10:46:40|107.8|107.7|107.75|107.6|107.8|107.75|107.65|107.55|61461
1614163610000|2021-02-24 10:46:50||107.7||107.6||107.7||107.6|76205
1614163620000|2021-02-24 10:47:00||107.7||107.6||107.7||107.6|4348
1614163640000|2021-02-24 10:47:20|||||||||8396
1614163650000|2021-02-24 10:47:30|||||||||6000
1614163670000|2021-02-24 10:47:50|107.8|107.65|107.85|107.75|107.9|107.75|107.8|107.65|14691
1614163680000|2021-02-24 10:48:00|107.9|107.8|107.95|107.85|107.95|107.85|107.85|107.8|2400
1614163690000|2021-02-24 10:48:10|||||||||1569
1614163750000|2021-02-24 10:49:10|||||||||60
1614163760000|2021-02-24 10:49:20|107.9|107.8|107.95|107.85|107.95|107.85|107.9|107.8|24558
1614163770000|2021-02-24 10:49:30|108|107.9|108.1|107.95|108.1|107.95|108|107.9|1728
1614163780000|2021-02-24 10:49:40|108.05||108.1||108.1||108.05||0
1614163790000|2021-02-24 10:49:50|108.05|108|108.15|108|108.15|108|108.05|108|6446
1614163800000|2021-02-24 10:50:00|108.1||108.1||108.15||108.1||1000
1614163810000|2021-02-24 10:50:10|108.15|108.05|108.15|108.05|108.2|108.1|108.1|108.05|5114
1614163820000|2021-02-24 10:50:20|108.2|108.1|108.25|108.1|108.25|108.1|108.2|108.1|2710
1614163830000|2021-02-24 10:50:30|108.2||108.25||108.25||108.2||750
1614163840000|2021-02-24 10:50:40||108.15||108.15||108.15||108.15|0
1614163850000|2021-02-24 10:50:50|||||||||1373
1614163860000|2021-02-24 10:51:00|108.2|108.1|108.05|107.95|108.2|108.1|108.05|107.95|17326
1614163870000|2021-02-24 10:51:10|108.1|108|108.1|108|108.1|108|108.1|107.95|12577
1614163880000|2021-02-24 10:51:20|108.05|107.95|108.15|108|108.15|108|108.05|107.95|0
1614163890000|2021-02-24 10:51:30|||||||||1568
1614163910000|2021-02-24 10:51:50|||||||||5213
1614163920000|2021-02-24 10:52:00|||||||||448
1614163930000|2021-02-24 10:52:10|108.2|108.05|108.2|108.1|108.2|108.1|108.2|108.05|9886
1614163940000|2021-02-24 10:52:20|108.25||108.2||108.25||108.2||1486
1614163950000|2021-02-24 10:52:30|||||||||7072
1614163970000|2021-02-24 10:52:50|108.25|108.15|108.3|108.2|108.35|108.2|108.2|108.1|2617
1614163980000|2021-02-24 10:53:00|108.35||108.35||108.35||108.35||300
1614164000000|2021-02-24 10:53:20||108.25||108.25||108.25||108.25|3180
1614164020000|2021-02-24 10:53:40|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|10965
1614164030000|2021-02-24 10:53:50|108.3|108.2|108.25|108.2|108.3|108.2|108.25|108.2|15503
1614164040000|2021-02-24 10:54:00|108.3|108.25|108.3|108.25|108.3|108.25|108.25|108.2|8440
1614164060000|2021-02-24 10:54:20|108.25|108.2|108.3|108.2|108.35|108.25|108.25|108.2|16132
1614164070000|2021-02-24 10:54:30|108.35|108.25|108.25|108.2|108.35|108.25|108.25|108.2|30515
1614164080000|2021-02-24 10:54:40|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.1|25134
1614164090000|2021-02-24 10:54:50|108.2|108.05|108.1|108|108.2|108.1|108.1|108|21163
1614164100000|2021-02-24 10:55:00|108.05|107.95|108.05|107.95|108.1|108|108|107.9|3927
1614164110000|2021-02-24 10:55:10|108|107.9|108|107.9|108|107.9|108|107.9|7940
1614164120000|2021-02-24 10:55:20||107.95||107.95||107.95||107.95|31730
1614164130000|2021-02-24 10:55:30|108.05|108|108|107.9|108.05|108|108|107.9|8937
1614164140000|2021-02-24 10:55:40|||||||||5999
1614164150000|2021-02-24 10:55:50|107.95|107.85|107.9|107.8|107.95|107.85|107.85|107.75|24156
1614164160000|2021-02-24 10:56:00|||||||||911
1614164170000|2021-02-24 10:56:10||107.75||107.8||107.8||107.75|226
1614164180000|2021-02-24 10:56:20|107.85|107.75|107.9|107.8|107.95|107.8|107.85|107.75|23637
1614164190000|2021-02-24 10:56:30|107.85|107.75|107.85|107.75|107.85|107.8|107.85|107.75|2500
1614164210000|2021-02-24 10:56:50|107.8|107.7|107.7|107.6|107.8|107.7|107.7|107.55|50294
1614164220000|2021-02-24 10:57:00|||||||||217
1614164270000|2021-02-24 10:57:50|||||||||10293
1614164280000|2021-02-24 10:58:00|107.75|107.65|107.7|107.65|107.75|107.65|107.7|107.6|3626
1614164290000|2021-02-24 10:58:10|107.65|107.6|107.55|107.4|107.65|107.6|107.55|107.4|74927
1614164310000|2021-02-24 10:58:30|107.45|107.45|107.5|107.4|107.55|107.45|107.45|107.4|31196
1614164330000|2021-02-24 10:58:50|107.55|107.45|107.55|107.45|107.55|107.5|107.5|107.45|18724
1614164340000|2021-02-24 10:59:00|||||||||4082
1614164350000|2021-02-24 10:59:10|107.5|107.4|107.5|107.4|107.5|107.45|107.5|107.4|3520
1614164360000|2021-02-24 10:59:20|||||||||817
1614164380000|2021-02-24 10:59:40|107.45|107.45|107.45|107.4|107.45|107.45|107.45|107.4|1775
1614164390000|2021-02-24 10:59:50|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|2253
1614164400000|2021-02-24 11:00:00|107.35|107.25|107.35|107.25|107.4|107.3|107.35|107.25|8134
1614164410000|2021-02-24 11:00:10|||||||||2000
1614164420000|2021-02-24 11:00:20|107.3|107.2|107.25|107.2|107.3|107.2|107.25|107.2|10269
1614164430000|2021-02-24 11:00:30|||||||||17194
1614164440000|2021-02-24 11:00:40||107.15||107.15||107.15||107.15|17761
1614164450000|2021-02-24 11:00:50|107.1|107.2|107.2|107.1|107.2|107.2|107.1|107.05|233742
1614164460000|2021-02-24 11:01:00|107.15|107.05|107.1|107|107.15|107.05|107|106.95|101386
1614164490000|2021-02-24 11:01:30|107.15|107.05|107.2|107.1|107.2|107.1|107.15|107.05|8995
1614164500000|2021-02-24 11:01:40|||||||||16935
1614164510000|2021-02-24 11:01:50|107.25|107.15|107.15|107.05|107.25|107.15|107.15|107.05|22696
1614164520000|2021-02-24 11:02:00|107.2|107.1|107.2|107.1|107.2|107.1|107.2|107.1|4338
1614164530000|2021-02-24 11:02:10||107.15||107.15||107.15||107.15|0
1614164560000|2021-02-24 11:02:40|107.25|107.2|107.25|107.2|107.25|107.2|107.25|107.2|1350
1614164570000|2021-02-24 11:02:50|107.2|107.15|107.25|107.1|107.3|107.15|107.2|107.1|6139
1614164580000|2021-02-24 11:03:00||107.15||107.15||107.15||107.15|2000
1614164590000|2021-02-24 11:03:10|107.2|107.1|107.15|107.05|107.2|107.1|107.15|107|16931
1614164600000|2021-02-24 11:03:20|||||||||133
1614164610000|2021-02-24 11:03:30|||||||||13923
1614164620000|2021-02-24 11:03:40|||||||||458
1614164630000|2021-02-24 11:03:50|107.1|107|107.05|106.95|107.15|107|107.05|106.95|4294
1614164640000|2021-02-24 11:04:00|107||107||107||107||0
1614164650000|2021-02-24 11:04:10|107.05||107.05||107.05||107.05||19510
1614164660000|2021-02-24 11:04:20|||||||||13047
1614164670000|2021-02-24 11:04:30|107|106.9|106.9|106.8|107|106.9|106.9|106.8|11559
1614164680000|2021-02-24 11:04:40||106.85||106.85||106.85||106.85|463
1614164700000|2021-02-24 11:05:00|106.85|106.8|106.9|106.8|106.9|106.8|106.75|106.7|27327
1614164710000|2021-02-24 11:05:10|106.85|106.75|107|106.85|107|106.85|106.85|106.75|18612
1614164720000|2021-02-24 11:05:20|106.95|106.95|107|106.9|107|106.95|106.95|106.9|17960
1614164730000|2021-02-24 11:05:30|107.05|106.95|107.1|106.95|107.1|107|107.05|106.95|16933
1614164740000|2021-02-24 11:05:40||107||107.05||107.05||107|65130
1614164750000|2021-02-24 11:05:50|107.15|107.1|107.25|107.1|107.25|107.15|107.15|107.05|15513
1614164760000|2021-02-24 11:06:00|107.2|107.15|107.2|107.05|107.25|107.2|107.15|107.05|19173
1614164770000|2021-02-24 11:06:10|107.25|107.1|107.25|107.1|107.25|107.1|107.2|107.1|19
1614164780000|2021-02-24 11:06:20|||||||||3254
1614164790000|2021-02-24 11:06:30|||||||||4629
1614164810000|2021-02-24 11:06:50||107.15||107.1||107.15||107.1|10052
1614164820000|2021-02-24 11:07:00||107.15||107.1||107.15||107.1|4167
1614164830000|2021-02-24 11:07:10|||||||||2192
1614164860000|2021-02-24 11:07:40|107.3|107.15|107.4|107.3|107.4|107.3|107.3|107.15|7788
1614164870000|2021-02-24 11:07:50|107.45|107.35|107.45|107.35|107.5|107.35|107.45|107.3|2617
1614164880000|2021-02-24 11:08:00|107.35|107.3|107.3|107.2|107.4|107.3|107.3|107.2|12685
1614164890000|2021-02-24 11:08:10|107.35|107.25|107.45|107.3|107.5|107.45|107.35|107.25|116142
1614164900000|2021-02-24 11:08:20|107.5|107.35|107.6|107.5|107.6|107.5|107.5|107.35|34112
1614164910000|2021-02-24 11:08:30|107.55|107.45|107.65|107.6|107.7|107.6|107.5|107.35|75891
1614164920000|2021-02-24 11:08:40|107.7|107.55|107.55|107.45|107.75|107.6|107.55|107.45|22881
1614164930000|2021-02-24 11:08:50|107.6||107.6||107.6||107.6||6480
1614164940000|2021-02-24 11:09:00||107.5||107.45||107.5||107.45|0
1614164950000|2021-02-24 11:09:10|107.65|107.5|107.6|107.5|107.7|107.55|107.6|107.45|6598
1614164970000|2021-02-24 11:09:30|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|6441
1614164990000|2021-02-24 11:09:50|||||||||457
1614165000000|2021-02-24 11:10:00|107.65|107.55|107.75|107.65|107.8|107.65|107.65|107.55|31093
1614165020000|2021-02-24 11:10:20|107.7|107.7|107.75|107.65|107.75|107.7|107.7|107.6|9964
1614165030000|2021-02-24 11:10:30|107.7|107.6|107.55|107.45|107.7|107.6|107.55|107.4|15972
1614165040000|2021-02-24 11:10:40||107.5||107.5||107.5||107.5|1571
1614165060000|2021-02-24 11:11:00|107.6|107.55|107.55|107.5|107.6|107.55|107.55|107.5|46529
1614165070000|2021-02-24 11:11:10|107.6|107.45|107.55|107.45|107.6|107.45|107.55|107.4|8191
1614165090000|2021-02-24 11:11:30|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|63
1614165100000|2021-02-24 11:11:40|107.4|107.35|107.4|107.3|107.4|107.35|107.4|107.3|4760
1614165120000|2021-02-24 11:12:00|107.45|107.35|107.55|107.45|107.55|107.45|107.45|107.35|6941
1614165140000|2021-02-24 11:12:20|107.6|107.5|107.55|107.45|107.6|107.5|107.5|107.45|48512
1614165150000|2021-02-24 11:12:30|||||||||24493
1614165160000|2021-02-24 11:12:40|107.6|107.5|107.6|107.5|107.6|107.5|107.55|107.5|26020
1614165170000|2021-02-24 11:12:50|||||||||2891
1614165180000|2021-02-24 11:13:00|107.55||107.55||107.55||107.55||4756
1614165190000|2021-02-24 11:13:10|||||||||5174
1614165200000|2021-02-24 11:13:20|107.6|107.55|107.7|107.6|107.7|107.6|107.6|107.5|210076
1614165210000|2021-02-24 11:13:30|||||||||6461
1614165240000|2021-02-24 11:14:00|||||||||180000
1614165250000|2021-02-24 11:14:10|107.75|107.65|107.7|107.6|107.8|107.7|107.7|107.55|14847
1614165260000|2021-02-24 11:14:20|107.75|107.65|107.6|107.55|107.75|107.7|107.6|107.5|32257
1614165270000|2021-02-24 11:14:30|107.65|107.6|107.5|107.45|107.7|107.6|107.5|107.4|46642
1614165280000|2021-02-24 11:14:40|107.55|107.5|107.55|107.45|107.55|107.5|107.5|107.4|2500
1614165290000|2021-02-24 11:14:50|107.6||107.55||107.6||107.55||100
1614165320000|2021-02-24 11:15:20|107.5|107.4|107.5|107.4|107.5|107.4|107.5|107.4|900
1614165330000|2021-02-24 11:15:30|||||||||9979
1614165340000|2021-02-24 11:15:40|||||||||2000
1614165350000|2021-02-24 11:15:50|||||||||2019
1614165360000|2021-02-24 11:16:00|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.3|7570
1614165370000|2021-02-24 11:16:10|107.4|107.3|107.4|107.3|107.4|107.3|107.4|107.3|7364
1614165390000|2021-02-24 11:16:30|||||||||70275
1614165400000|2021-02-24 11:16:40|107.45|107.4|107.5|107.4|107.5|107.4|107.4|107.35|29511
1614165410000|2021-02-24 11:16:50|107.45|107.35|107.45|107.3|107.45|107.35|107.45|107.3|493
1614165420000|2021-02-24 11:17:00|107.4||107.4||107.4||107.4||100
1614165430000|2021-02-24 11:17:10|||||||||10000
1614165440000|2021-02-24 11:17:20|107.45|107.35|107.5|107.4|107.5|107.4|107.45|107.35|5766
1614165460000|2021-02-24 11:17:40|107.45|107.35|107.35|107.25|107.45|107.35|107.35|107.25|9900
1614165470000|2021-02-24 11:17:50|107.4|107.3|107.5|107.4|107.55|107.45|107.35|107.3|110406
1614165480000|2021-02-24 11:18:00|107.45|107.35|107.5|107.4|107.55|107.4|107.4|107.3|25557
1614165490000|2021-02-24 11:18:10|107.45|107.35|107.45|107.35|107.45|107.35|107.45|107.35|150
1614165500000|2021-02-24 11:18:20|107.5|107.4|107.6|107.5|107.6|107.5|107.5|107.4|12483
1614165510000|2021-02-24 11:18:30|107.65||107.65||107.65||107.65||0
1614165520000|2021-02-24 11:18:40|107.7||107.65||107.7||107.65||21816
1614165530000|2021-02-24 11:18:50|107.5|107.45|107.6|107.5|107.65|107.5|107.5|107.45|26416
1614165540000|2021-02-24 11:19:00|107.65||107.65||107.65||107.65||5310
1614165550000|2021-02-24 11:19:10|107.7|107.55|107.75|107.65|107.8|107.7|107.65|107.55|21598
1614165560000|2021-02-24 11:19:20|||||||||912
1614165570000|2021-02-24 11:19:30|107.7||107.7||107.7||107.7||1921
1614165580000|2021-02-24 11:19:40||107.6||107.6||107.6||107.6|27
1614165600000|2021-02-24 11:20:00|107.65|107.55|107.5|107.4|107.65|107.55|107.5|107.4|9857
1614165610000|2021-02-24 11:20:10|||||||||421
1614165630000|2021-02-24 11:20:30|||||||||100881
1614165640000|2021-02-24 11:20:40|107.55|107.55|107.65|107.55|107.65|107.55|107.55|107.45|38488
1614165650000|2021-02-24 11:20:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.45|92
1614165670000|2021-02-24 11:21:10||107.45||107.5||107.5||107.45|239
1614165680000|2021-02-24 11:21:20||107.45||107.45||107.45||107.45|9
1614165700000|2021-02-24 11:21:40||107.5||107.5||107.5||107.5|5090
1614165720000|2021-02-24 11:22:00|107.55|107.45|107.55|107.45|107.55|107.45|107.55|107.45|3999
1614165730000|2021-02-24 11:22:10|107.5|107.4|107.45|107.4|107.5|107.4|107.45|107.4|2875
1614165740000|2021-02-24 11:22:20||107.35||107.35||107.35||107.35|18879
1614165750000|2021-02-24 11:22:30|107.5|107.4|107.55|107.4|107.55|107.45|107.5|107.4|10507
1614165760000|2021-02-24 11:22:40|107.6|107.55|107.65|107.55|107.65|107.55|107.6|107.4|8866
1614165770000|2021-02-24 11:22:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|941
1614165780000|2021-02-24 11:23:00|107.65||107.65||107.65||107.65||0
1614165790000|2021-02-24 11:23:10|107.7|107.55|107.7|107.6|107.7|107.6|107.7|107.55|1767
1614165800000|2021-02-24 11:23:20||107.55||107.6||107.6||107.55|866
1614165880000|2021-02-24 11:24:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|5758
1614165890000|2021-02-24 11:24:50|107.8|107.7|107.8|107.7|107.85|107.7|107.8|107.65|0
1614165900000|2021-02-24 11:25:00||107.65||107.7||107.7||107.65|90
1614165920000|2021-02-24 11:25:20||107.65||107.65||107.65||107.65|165
1614165940000|2021-02-24 11:25:40|107.85|107.85|107.85|107.7|107.95|107.85|107.8|107.65|41741
1614165950000|2021-02-24 11:25:50|107.75|107.75|107.95|107.8|108|107.8|107.75|107.7|6845
1614165960000|2021-02-24 11:26:00|108|107.75|107.7|107.6|108|107.8|107.7|107.6|228213
1614165970000|2021-02-24 11:26:10|||||||||650
1614165990000|2021-02-24 11:26:30|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.5|9674
1614166000000|2021-02-24 11:26:40|107.6|107.5|107.65|107.5|107.65|107.5|107.6|107.5|6186
1614166010000|2021-02-24 11:26:50|107.6|107.45|107.45|107.35|107.6|107.45|107.45|107.35|15780
1614166020000|2021-02-24 11:27:00|||||||||550
1614166070000|2021-02-24 11:27:50|||||||||185
1614166080000|2021-02-24 11:28:00|107.5|107.4|107.65|107.55|107.65|107.55|107.5|107.4|21332
1614166090000|2021-02-24 11:28:10|107.7|107.7|107.7|107.6|107.75|107.7|107.7|107.55|30645
1614166100000|2021-02-24 11:28:20|107.65|107.55|107.65|107.6|107.65|107.6|107.65|107.55|7581
1614166110000|2021-02-24 11:28:30|107.7|107.65|107.85|107.7|107.85|107.7|107.7|107.65|439
1614166120000|2021-02-24 11:28:40|107.9||107.85||107.9||107.85||10585
1614166140000|2021-02-24 11:29:00|||||||||6000
1614166150000|2021-02-24 11:29:10|||||||||8475
1614166160000|2021-02-24 11:29:20|||||||||930
1614166230000|2021-02-24 11:30:30|107.8|107.65|107.7|107.65|107.85|107.7|107.7|107.65|104309
1614166240000|2021-02-24 11:30:40|||||||||63980
1614166250000|2021-02-24 11:30:50|||||||||1000
1614166260000|2021-02-24 11:31:00|107.65|107.6|107.6|107.5|107.65|107.6|107.6|107.5|14293
1614166270000|2021-02-24 11:31:10|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|21
1614166290000|2021-02-24 11:31:30|107.65|107.65|107.65|107.55|107.7|107.65|107.6|107.5|30482
1614166300000|2021-02-24 11:31:40|107.7||107.7||107.7||107.7||3429
1614166320000|2021-02-24 11:32:00|||||||||3101
1614166360000|2021-02-24 11:32:40||107.6||107.6||107.6||107.6|55
1614166380000|2021-02-24 11:33:00|107.65||107.7||107.7||107.65||3876
1614166410000|2021-02-24 11:33:30|107.75|107.65|107.8|107.7|107.85|107.7|107.75|107.65|44102
1614166430000|2021-02-24 11:33:50|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|270
1614166440000|2021-02-24 11:34:00||107.75||107.75||107.75||107.75|0
1614166450000|2021-02-24 11:34:10|107.85|107.7|107.75|107.65|107.85|107.7|107.75|107.65|4175
1614166460000|2021-02-24 11:34:20|107.8|107.7|107.85|107.7|107.85|107.75|107.75|107.65|17411
1614166470000|2021-02-24 11:34:30|107.9|107.75|107.95|107.85|107.95|107.85|107.85|107.75|5795
1614166480000|2021-02-24 11:34:40|108|107.8|108.15|108.05|108.3|108.25|108|107.8|367699
1614166500000|2021-02-24 11:35:00|108.05|108|108.1|108.05|108.1|108.05|108.05|108|6522
1614166510000|2021-02-24 11:35:10|108.05|107.95|108.05|107.95|108.1|108|108|107.95|2802
1614166520000|2021-02-24 11:35:20||108||107.95||108||107.95|5340
1614166530000|2021-02-24 11:35:30|108|108|107.95|107.9|108.1|108|107.95|107.9|52799
1614166550000|2021-02-24 11:35:50|||||||||104
1614166560000|2021-02-24 11:36:00|108|107.95|108.05|107.95|108.1|108|108|107.95|4800
1614166570000|2021-02-24 11:36:10|||||||||4631
1614166590000|2021-02-24 11:36:30|108|107.9|108|107.9|108.05|107.95|107.95|107.9|13586
1614166600000|2021-02-24 11:36:40|107.95|107.85|107.85|107.7|107.95|107.85|107.85|107.7|36513
1614166610000|2021-02-24 11:36:50|107.8||107.8||107.8||107.8||0
1614166620000|2021-02-24 11:37:00|107.75|107.65|107.75|107.65|107.75|107.7|107.75|107.65|70
1614166630000|2021-02-24 11:37:10|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|450
1614166640000|2021-02-24 11:37:20|||||||||10200
1614166650000|2021-02-24 11:37:30|||||||||127
1614166660000|2021-02-24 11:37:40|107.65|107.55|107.65|107.55|107.65|107.6|107.65|107.55|60
1614166670000|2021-02-24 11:37:50|107.6|107.5|107.6|107.5|107.6|107.5|107.6|107.5|5491
1614166680000|2021-02-24 11:38:00|107.65|107.55|107.65|107.55|107.65|107.6|107.65|107.55|3698
1614166690000|2021-02-24 11:38:10|||||||||6436
1614166700000|2021-02-24 11:38:20|||||||||914
1614166710000|2021-02-24 11:38:30|||||||||2079
1614166720000|2021-02-24 11:38:40|||||||||2000
1614166730000|2021-02-24 11:38:50|107.7|107.6|107.75|107.65|107.8|107.65|107.7|107.6|7519
1614166740000|2021-02-24 11:39:00|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.5|5920
1614166770000|2021-02-24 11:39:30|107.7||107.7||107.7||107.7||0
1614166780000|2021-02-24 11:39:40|107.75|107.6|107.75|107.6|107.75|107.65|107.75|107.6|3937
1614166810000|2021-02-24 11:40:10|107.7||107.7||107.7||107.7||575
1614166820000|2021-02-24 11:40:20|107.65|107.55|107.6|107.5|107.65|107.55|107.6|107.5|5091
1614166840000|2021-02-24 11:40:40|107.55|107.45|107.5|107.45|107.6|107.45|107.5|107.45|7192
1614166880000|2021-02-24 11:41:20|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|1228
1614166900000|2021-02-24 11:41:40|107.5|107.4|107.5|107.4|107.5|107.4|107.45|107.35|14647
1614166910000|2021-02-24 11:41:50|107.45||107.45||107.45||107.45||4649
1614166930000|2021-02-24 11:42:10|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.35|2078
1614166950000|2021-02-24 11:42:30|||||||||459
1614166960000|2021-02-24 11:42:40|107.45||107.45||107.45||107.45||812
1614166970000|2021-02-24 11:42:50|107.5|107.45|107.5|107.4|107.5|107.45|107.5|107.4|5900
1614166980000|2021-02-24 11:43:00|107.45|107.45|107.5|107.4|107.5|107.45|107.45|107.4|5045
1614166990000|2021-02-24 11:43:10|||||||||1397
1614167000000|2021-02-24 11:43:20|||||||||2500
1614167030000|2021-02-24 11:43:50|107.55|107.5|107.6|107.5|107.6|107.5|107.55|107.45|53827
1614167040000|2021-02-24 11:44:00|107.65|107.55|107.6|107.5|107.65|107.55|107.55|107.5|2700
1614167060000|2021-02-24 11:44:20|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|100
1614167090000|2021-02-24 11:44:50|||||||||800
1614167100000|2021-02-24 11:45:00|107.6||107.65||107.65||107.6||3926
1614167120000|2021-02-24 11:45:20|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|17442
1614167140000|2021-02-24 11:45:40|||||||||23237
1614167150000|2021-02-24 11:45:50|107.75|107.65|107.8|107.7|107.8|107.7|107.7|107.65|16257
1614167160000|2021-02-24 11:46:00|107.75|107.65|107.75|107.65|107.8|107.7|107.7|107.65|10496
1614167170000|2021-02-24 11:46:10|107.8|107.7|107.75|107.65|107.8|107.7|107.7|107.65|444
1614167180000|2021-02-24 11:46:20|||||||||866
1614167190000|2021-02-24 11:46:30|||||||||1843
1614167210000|2021-02-24 11:46:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|2048
1614167220000|2021-02-24 11:47:00|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|6931
1614167240000|2021-02-24 11:47:20|||||||||3336
1614167250000|2021-02-24 11:47:30|||||||||11993
1614167260000|2021-02-24 11:47:40|107.8|107.7|107.85|107.75|107.85|107.75|107.8|107.7|52
1614167270000|2021-02-24 11:47:50|107.9|107.85|107.8|107.7|107.9|107.85|107.8|107.7|23866
1614167300000|2021-02-24 11:48:20|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|16370
1614167310000|2021-02-24 11:48:30|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|6
1614167320000|2021-02-24 11:48:40|||||||||456
1614167340000|2021-02-24 11:49:00|||||||||10000
1614167350000|2021-02-24 11:49:10|107.85|107.75|107.9|107.75|107.9|107.75|107.85|107.75|10110
1614167360000|2021-02-24 11:49:20|107.95|107.8|107.95|107.85|107.95|107.9|107.85|107.8|2871
1614167370000|2021-02-24 11:49:30|107.9|107.8|107.8|107.7|107.95|107.85|107.8|107.7|28138
1614167380000|2021-02-24 11:49:40|107.75|107.65|107.75|107.6|107.75|107.65|107.75|107.6|824
1614167400000|2021-02-24 11:50:00|107.7|107.65|107.85|107.7|107.85|107.7|107.7|107.65|2901
1614167410000|2021-02-24 11:50:10||107.75||107.75||107.75||107.75|0
1614167420000|2021-02-24 11:50:20|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|10
1614167430000|2021-02-24 11:50:30|107.95|107.85|108|107.9|108.05|107.9|107.95|107.85|5183
1614167460000|2021-02-24 11:51:00|||||||||1835
1614167470000|2021-02-24 11:51:10|108.05|108|108.1|108|108.1|108|108.05|108|27528
1614167480000|2021-02-24 11:51:20|108.05|107.95|108.05|107.9|108.05|107.95|108|107.9|1826
1614167490000|2021-02-24 11:51:30||107.95||107.95||107.95||107.95|15104
1614167500000|2021-02-24 11:51:40|108.1|108.05|108.05|107.95|108.1|108.05|108.05|107.95|38000
1614167520000|2021-02-24 11:52:00|108.1|108|108.1|108|108.1|108|108.1|108|0
1614167550000|2021-02-24 11:52:30|||||||||1500
1614167560000|2021-02-24 11:52:40|108.05|107.95|108.1|108|108.1|108|108.05|107.95|15232
1614167590000|2021-02-24 11:53:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|4034
1614167600000|2021-02-24 11:53:20|108.1|108|108.1|108|108.1|108|108.1|108|0
1614167610000|2021-02-24 11:53:30|108.05|107.95|108.05|107.95|108.05|107.95|108|107.95|16703
1614167630000|2021-02-24 11:53:50|||||||||2944
1614167640000|2021-02-24 11:54:00|108|107.9|108.05|107.9|108.05|107.9|107.95|107.85|9338
1614167660000|2021-02-24 11:54:20|||||||||16
1614167690000|2021-02-24 11:54:50|||||||||449
1614167760000|2021-02-24 11:56:00|108|107.95|108|107.9|108.05|107.95|108|107.85|1226
1614167800000|2021-02-24 11:56:40|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|3870
1614167810000|2021-02-24 11:56:50|||||||||12
1614167840000|2021-02-24 11:57:20|||||||||909
1614167850000|2021-02-24 11:57:30|108.1|108|108.05|108|108.1|108.05|108.05|108|5448
1614167860000|2021-02-24 11:57:40|108.1||108.05||108.1||108.05||5849
1614167870000|2021-02-24 11:57:50|108|107.95|108|107.9|108|107.95|108|107.9|2122
1614167890000|2021-02-24 11:58:10|||||||||1464
1614167900000|2021-02-24 11:58:20|||||||||13654
1614167910000|2021-02-24 11:58:30|108.05|107.95|108|107.9|108.1|107.95|108|107.9|7072
1614167920000|2021-02-24 11:58:40|107.95|107.95|108.05|107.95|108.05|107.95|107.95|107.95|6897
1614167930000|2021-02-24 11:58:50|108|107.9|108|107.9|108|107.9|108|107.9|4627
1614167940000|2021-02-24 11:59:00|||||||||259
1614167950000|2021-02-24 11:59:10|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|106
1614167960000|2021-02-24 11:59:20|||||||||5758
1614167970000|2021-02-24 11:59:30|||||||||5000
1614167980000|2021-02-24 11:59:40|108|107.9|108.05|107.95|108.05|107.95|107.95|107.9|25121
1614168000000|2021-02-24 12:00:00||108||108||108||108|111
1614168010000|2021-02-24 12:00:10|108.1|107.95|108.05|108|108.1|108|108.05|107.95|1926
1614168020000|2021-02-24 12:00:20|||||||||5674
1614168030000|2021-02-24 12:00:30|||||||||16820
1614168060000|2021-02-24 12:01:00|108.1||108.1||108.1||108.1||4377
1614168090000|2021-02-24 12:01:30|||||||||220
1614168110000|2021-02-24 12:01:50||108.05||108.05||108.05||108.05|351
1614168120000|2021-02-24 12:02:00|108.15|108.1|108.2|108.05|108.25|108.15|108.15|108.05|55735
1614168140000|2021-02-24 12:02:20|108.25|108.1|108.3|108.2|108.35|108.2|108.25|108.1|3454
1614168150000|2021-02-24 12:02:30|108.25|108.15|108.3|108.15|108.3|108.25|108.25|108.1|64085
1614168160000|2021-02-24 12:02:40||108.2||108.15||108.2||108.15|100
1614168170000|2021-02-24 12:02:50|108.25||108.25||108.25||108.25||30551
1614168180000|2021-02-24 12:03:00|||||||||20000
1614168200000|2021-02-24 12:03:20|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|2643
1614168220000|2021-02-24 12:03:40|||||||||25000
1614168230000|2021-02-24 12:03:50|||||||||2679
1614168250000|2021-02-24 12:04:10||108.05||108.05||108.05||108.05|1285
1614168260000|2021-02-24 12:04:20||108.1||108.1||108.1||108.1|0
1614168270000|2021-02-24 12:04:30|||||||||2772
1614168310000|2021-02-24 12:05:10|||||||||1000
1614168320000|2021-02-24 12:05:20|108.1|108.05|108.05|107.95|108.15|108.05|108.05|107.95|8011
1614168330000|2021-02-24 12:05:30|||||||||2000
1614168350000|2021-02-24 12:05:50|108.1|108|108.1|108|108.1|108|108.1|108|14255
1614168370000|2021-02-24 12:06:10|108.15|108.05|108.2|108.1|108.2|108.1|108.15|108.05|7380
1614168380000|2021-02-24 12:06:20|108.15|108.05|108.1|108|108.15|108.1|108.1|108|26978
1614168390000|2021-02-24 12:06:30|108.05|107.95|108.1|108|108.1|108|108.05|107.9|32010
1614168400000|2021-02-24 12:06:40||107.95||107.95||107.95||107.95|72
1614168430000|2021-02-24 12:07:10||108||108||108||108|92
1614168440000|2021-02-24 12:07:20|||||||||1387
1614168450000|2021-02-24 12:07:30|108.05|107.95|107.95|107.85|108.05|107.95|107.95|107.85|7314
1614168490000|2021-02-24 12:08:10|107.9|107.8|107.9|107.8|107.95|107.85|107.85|107.8|19113
1614168500000|2021-02-24 12:08:20|107.95|107.85|108|107.9|108.05|107.9|107.9|107.85|2869
1614168510000|2021-02-24 12:08:30|||||||||6444
1614168530000|2021-02-24 12:08:50||107.95||107.9||107.95||107.9|1501
1614168540000|2021-02-24 12:09:00|108.05|107.95|108.1|108|108.1|108|108.05|107.95|2082
1614168550000|2021-02-24 12:09:10|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|879
1614168570000|2021-02-24 12:09:30|108.1|108|108.15|108|108.15|108|108.05|108|8916
1614168580000|2021-02-24 12:09:40||108.05||108.05||108.05||108.05|0
1614168590000|2021-02-24 12:09:50|108.1||108.15||108.15||108.1||461
1614168610000|2021-02-24 12:10:10|||||||||8491
1614168620000|2021-02-24 12:10:20|||||||||1157
1614168680000|2021-02-24 12:11:20|||||||||2441
1614168690000|2021-02-24 12:11:30|||||||||5720
1614168710000|2021-02-24 12:11:50|108.1|108|108.1|108.05|108.15|108.05|108.05|108|9516
1614168730000|2021-02-24 12:12:10|||||||||44855
1614168750000|2021-02-24 12:12:30|||||||||5525
1614168780000|2021-02-24 12:13:00|108.15||108.15||108.15||108.15||5065
1614168790000|2021-02-24 12:13:10|||||||||68
1614168810000|2021-02-24 12:13:30|108.1|108|108.1|108|108.1|108.05|108.1|108|113
1614168820000|2021-02-24 12:13:40|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|968
1614168830000|2021-02-24 12:13:50||108||108.05||108.05||108|914
1614168840000|2021-02-24 12:14:00|108.1|108|107.95|107.9|108.1|108.05|107.95|107.9|59779
1614168850000|2021-02-24 12:14:10|108|107.95|108.15|108.05|108.15|108.05|108|107.95|14647
1614168860000|2021-02-24 12:14:20|108.2||108.2||108.2||108.2||754
1614168870000|2021-02-24 12:14:30|108.15||108.15||108.15||108.15||3
1614168890000|2021-02-24 12:14:50|108.1||108.1||108.1||108.1||1829
1614168900000|2021-02-24 12:15:00|108.05|108|108.05|107.95|108.05|108|108.05|107.95|17
1614168920000|2021-02-24 12:15:20|108|107.9|108|107.9|108|107.9|108|107.9|8
1614168930000|2021-02-24 12:15:30|107.95||107.95||107.95||107.95||60783
1614168950000|2021-02-24 12:15:50|107.9|107.85|108|107.9|108|107.9|107.9|107.85|15684
1614168960000|2021-02-24 12:16:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|5675
1614168970000|2021-02-24 12:16:10|||||||||450
1614169010000|2021-02-24 12:16:50|108.1||108.05||108.1||108.05||1145
1614169040000|2021-02-24 12:17:20|108||108||108||108||0
1614169050000|2021-02-24 12:17:30|107.95|107.9|108|107.9|108|107.9|107.95|107.9|821
1614169080000|2021-02-24 12:18:00|107.95|107.85|108.05|107.95|108.05|107.95|107.95|107.85|25482
1614169090000|2021-02-24 12:18:10|||||||||81
1614169120000|2021-02-24 12:18:40|108.1|108|108.15|108.05|108.15|108.05|108.1|108|66
1614169150000|2021-02-24 12:19:10|||||||||1100
1614169170000|2021-02-24 12:19:30|108.2|108.1|108.3|108.15|108.3|108.15|108.2|108.1|11051
1614169180000|2021-02-24 12:19:40||108.2||108.2||108.2||108.2|0
1614169200000|2021-02-24 12:20:00|||||||||1000
1614169250000|2021-02-24 12:20:50|108.25|108.15|108.3|108.15|108.3|108.15|108.25|108.1|8822
1614169260000|2021-02-24 12:21:00||108.2||108.2||108.2||108.2|0
1614169270000|2021-02-24 12:21:10|108.25|108.15|108.2|108.15|108.3|108.2|108.2|108.15|2072
1614169280000|2021-02-24 12:21:20|108.25||108.3||108.3||108.25||5873
1614169290000|2021-02-24 12:21:30|||||||||4950
1614169310000|2021-02-24 12:21:50|||||||||3697
1614169320000|2021-02-24 12:22:00|||||||||2017
1614169330000|2021-02-24 12:22:10||108.2||108.25||108.25||108.2|12
1614169340000|2021-02-24 12:22:20|108.35|108.3|108.4|108.25|108.4|108.3|108.35|108.25|1975
1614169370000|2021-02-24 12:22:50||108.3||108.3||108.3||108.3|1131
1614169400000|2021-02-24 12:23:20|108.35|108.25|108.4|108.3|108.4|108.3|108.35|108.25|2575
1614169410000|2021-02-24 12:23:30|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|19097
1614169420000|2021-02-24 12:23:40|108.4|108.3|108.5|108.4|108.5|108.4|108.4|108.3|30202
1614169430000|2021-02-24 12:23:50|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|0
1614169440000|2021-02-24 12:24:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3458
1614169450000|2021-02-24 12:24:10|||||||||9200
1614169460000|2021-02-24 12:24:20|||||||||1812
1614169470000|2021-02-24 12:24:30|||||||||25497
1614169480000|2021-02-24 12:24:40|||||||||922
1614169490000|2021-02-24 12:24:50|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|4624
1614169500000|2021-02-24 12:25:00|||||||||10545
1614169510000|2021-02-24 12:25:10|||||||||447
1614169520000|2021-02-24 12:25:20|||||||||6126
1614169530000|2021-02-24 12:25:30|108.45|108.35|108.4|108.3|108.45|108.35|108.4|108.3|14357
1614169540000|2021-02-24 12:25:40||108.35||108.35||108.35||108.35|0
1614169550000|2021-02-24 12:25:50|108.45|108.3|108.5|108.4|108.5|108.4|108.45|108.3|2123
1614169570000|2021-02-24 12:26:10|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.3|10174
1614169580000|2021-02-24 12:26:20||108.3||108.35||108.35||108.3|1000
1614169590000|2021-02-24 12:26:30|108.4|108.4|108.2|108.1|108.4|108.4|108.2|108.1|74319
1614169600000|2021-02-24 12:26:40||108.15||108.1||108.15||108.1|3664
1614169620000|2021-02-24 12:27:00|108.15|108.05|108.15|108.05|108.15|108.05|108.15|108.05|6218
1614169630000|2021-02-24 12:27:10|||||||||909
1614169640000|2021-02-24 12:27:20|||||||||4628
1614169650000|2021-02-24 12:27:30|108.1|108|108.15|108.05|108.15|108.05|108.05|108|68556
1614169660000|2021-02-24 12:27:40|108.1|108|108.05|107.95|108.1|108|108.05|107.95|8368
1614169680000|2021-02-24 12:28:00|108||108.05||108.05||108||4111
1614169690000|2021-02-24 12:28:10|108|107.9|107.95|107.9|108|107.9|107.95|107.9|13325
1614169700000|2021-02-24 12:28:20||107.85||107.85||107.85||107.85|200
1614169710000|2021-02-24 12:28:30|108|107.9|108.05|107.95|108.05|107.95|108|107.9|13036
1614169740000|2021-02-24 12:29:00|108|107.9|108|107.85|108|107.9|108|107.85|5775
1614169750000|2021-02-24 12:29:10|||||||||26024
1614169760000|2021-02-24 12:29:20|108.05|107.9|108.05|107.95|108.05|107.95|108.05|107.85|3839
1614169770000|2021-02-24 12:29:30|108.1||108.1||108.1||108.1||0
1614169780000|2021-02-24 12:29:40|108.05||108.1||108.1||108.05||0
1614169790000|2021-02-24 12:29:50|108.15|108|108.2|108.1|108.25|108.1|108.15|108|14185
1614169800000|2021-02-24 12:30:00||108.05||108.1||108.1||108.05|1088
1614169810000|2021-02-24 12:30:10|||||||||15784
1614169820000|2021-02-24 12:30:20|108.25|108.15|108.25|108.15|108.25|108.15|108.25|108.15|10179
1614169840000|2021-02-24 12:30:40|108.2|108.1|108.2|108.05|108.25|108.1|108.15|108.05|8105
1614169850000|2021-02-24 12:30:50|108.15|108.1|108.25|108.15|108.25|108.2|108.15|108.1|19426
1614169860000|2021-02-24 12:31:00|||||||||3987
1614169870000|2021-02-24 12:31:10|108.2|108.1|108|107.95|108.2|108.15|108|107.95|134762
1614169880000|2021-02-24 12:31:20|||||||||10175
1614169890000|2021-02-24 12:31:30|||||||||500
1614169900000|2021-02-24 12:31:40|||||||||265
1614169920000|2021-02-24 12:32:00|107.95|107.9|107.95|107.9|107.95|107.9|107.95|107.9|2835
1614169940000|2021-02-24 12:32:20|108|107.95|107.95|107.85|108|107.95|107.95|107.85|1722
1614169950000|2021-02-24 12:32:30|108||108||108||108||1267
1614169960000|2021-02-24 12:32:40||107.9||107.9||107.9||107.9|0
1614169970000|2021-02-24 12:32:50|||||||||13803
1614169980000|2021-02-24 12:33:00|108.05|107.95|108.05|107.95|108.1|107.95|108.05|107.95|12610
1614169990000|2021-02-24 12:33:10|108.1|108|108.15|108.05|108.15|108.1|108.1|108|0
1614170010000|2021-02-24 12:33:30|||||||||495
1614170020000|2021-02-24 12:33:40|108.1||108.1||108.1||108.1||226
1614170030000|2021-02-24 12:33:50|108.05|108|108.1|107.95|108.1|108|108|107.9|11028
1614170040000|2021-02-24 12:34:00|108.05|108|108.15|108|108.15|108|108.05|108|1360
1614170050000|2021-02-24 12:34:10|108.1||108.1||108.1||108.1||78
1614170080000|2021-02-24 12:34:40||108.05||108||108.05||108|6000
1614170090000|2021-02-24 12:34:50|||||||||2775
1614170110000|2021-02-24 12:35:10|||||||||920
1614170130000|2021-02-24 12:35:30|||||||||1548
1614170140000|2021-02-24 12:35:40|108.05|107.95|108|107.9|108.05|107.95|108|107.9|2593
1614170150000|2021-02-24 12:35:50|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|186
1614170160000|2021-02-24 12:36:00||107.8||107.8||107.8||107.8|4838
1614170170000|2021-02-24 12:36:10|107.9||107.9||107.9||107.9||1063
1614170180000|2021-02-24 12:36:20|||||||||6901
1614170190000|2021-02-24 12:36:30|||||||||5250
1614170210000|2021-02-24 12:36:50|||||||||926
1614170230000|2021-02-24 12:37:10|107.85||107.85||107.85||107.85||7548
1614170250000|2021-02-24 12:37:30|||||||||1822
1614170260000|2021-02-24 12:37:40|107.8|107.75|107.8|107.7|107.85|107.75|107.8|107.7|1826
1614170270000|2021-02-24 12:37:50|||||||||22140
1614170280000|2021-02-24 12:38:00|||||||||11119
1614170290000|2021-02-24 12:38:10|107.85|107.75|107.85|107.75|107.9|107.8|107.85|107.75|391
1614170310000|2021-02-24 12:38:30|107.9|107.8|107.9|107.8|107.95|107.8|107.9|107.8|9073
1614170320000|2021-02-24 12:38:40|107.8|107.75|107.75|107.65|107.85|107.75|107.75|107.65|24586
1614170330000|2021-02-24 12:38:50|107.7|107.6|107.7|107.6|107.75|107.65|107.7|107.6|18
1614170340000|2021-02-24 12:39:00|107.75||107.75||107.75||107.75||0
1614170350000|2021-02-24 12:39:10||107.65||107.65||107.65||107.6|0
1614170360000|2021-02-24 12:39:20|107.7|107.6|107.65|107.55|107.7|107.6|107.6|107.55|24350
1614170370000|2021-02-24 12:39:30|107.7|107.6|107.7|107.6|107.7|107.6|107.7|107.6|4502
1614170390000|2021-02-24 12:39:50|||||||||357
1614170410000|2021-02-24 12:40:10|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|4261
1614170420000|2021-02-24 12:40:20||107.6||107.55||107.6||107.5|5618
1614170450000|2021-02-24 12:40:50|||||||||1721
1614170490000|2021-02-24 12:41:30|107.7|107.6|107.75|107.6|107.8|107.7|107.65|107.6|235405
1614170500000|2021-02-24 12:41:40|107.7|107.65|107.65|107.55|107.7|107.65|107.65|107.55|12479
1614170510000|2021-02-24 12:41:50|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|17546
1614170520000|2021-02-24 12:42:00|||||||||2788
1614170530000|2021-02-24 12:42:10|107.55|107.45|107.6|107.45|107.6|107.45|107.5|107.4|53057
1614170540000|2021-02-24 12:42:20||107.5||107.5||107.5||107.5|336
1614170560000|2021-02-24 12:42:40||107.55||107.55||107.55||107.55|19
1614170570000|2021-02-24 12:42:50|||||||||939
1614170580000|2021-02-24 12:43:00|107.55|107.5|107.55|107.45|107.55|107.5|107.55|107.45|6208
1614170600000|2021-02-24 12:43:20|||||||||1850
1614170610000|2021-02-24 12:43:30|||||||||4356
1614170620000|2021-02-24 12:43:40|107.6|107.5|107.6|107.5|107.6|107.55|107.6|107.5|5120
1614170630000|2021-02-24 12:43:50|||||||||913
1614170640000|2021-02-24 12:44:00|||||||||8504
1614170660000|2021-02-24 12:44:20|||||||||1838
1614170670000|2021-02-24 12:44:30|107.55||107.55||107.55||107.55||9864
1614170680000|2021-02-24 12:44:40|107.6||107.6||107.6||107.6||2500
1614170700000|2021-02-24 12:45:00|107.55|107.45|107.55|107.5|107.55|107.5|107.55|107.45|10054
1614170710000|2021-02-24 12:45:10|107.6|107.55|107.6|107.55|107.6|107.55|107.55|107.5|5714
1614170720000|2021-02-24 12:45:20|107.65|107.6|107.65|107.6|107.7|107.6|107.65|107.6|8266
1614170730000|2021-02-24 12:45:30||107.55||107.55||107.55||107.55|3308
1614170750000|2021-02-24 12:45:50|107.6||107.6||107.6||107.6||331
1614170760000|2021-02-24 12:46:00|||||||||3795
1614170770000|2021-02-24 12:46:10|||||||||1000
1614170780000|2021-02-24 12:46:20|||||||||271
1614170800000|2021-02-24 12:46:40|||||||||2091
1614170810000|2021-02-24 12:46:50|107.65|107.6|107.65|107.6|107.65|107.6|107.65|107.55|3446
1614170840000|2021-02-24 12:47:20|107.7||107.7||107.7||107.7||5412
1614170850000|2021-02-24 12:47:30||107.65||107.6||107.65||107.6|351
1614170860000|2021-02-24 12:47:40|||||||||10558
1614170870000|2021-02-24 12:47:50|||||||||3223
1614170880000|2021-02-24 12:48:00|107.75|107.65|107.8|107.75|107.8|107.75|107.75|107.6|6652
1614170890000|2021-02-24 12:48:10||107.7||107.7||107.7||107.7|1604
1614170940000|2021-02-24 12:49:00|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.75|33728
1614170950000|2021-02-24 12:49:10||107.85||107.85||107.85||107.8|2111
1614170960000|2021-02-24 12:49:20|107.95||107.95||107.95||107.95||3694
1614170970000|2021-02-24 12:49:30|107.9||107.9||107.9||107.9||2832
1614170980000|2021-02-24 12:49:40|107.95||107.95||107.95||107.95||12288
1614170990000|2021-02-24 12:49:50|108|107.9|108|107.9|108|107.9|108|107.9|3513
1614171010000|2021-02-24 12:50:10|107.95|107.85|107.9|107.85|107.95|107.85|107.9|107.85|1706
1614171030000|2021-02-24 12:50:30|107.85|107.8|107.85|107.75|107.85|107.85|107.85|107.75|1670
1614171040000|2021-02-24 12:50:40||107.8||107.8||107.8||107.8|1
1614171070000|2021-02-24 12:51:10|107.8|107.75|107.75|107.7|107.8|107.75|107.75|107.65|6961
1614171080000|2021-02-24 12:51:20|107.8|107.75|107.85|107.75|107.9|107.75|107.8|107.75|7447
1614171090000|2021-02-24 12:51:30|||||||||2914
1614171100000|2021-02-24 12:51:40|||||||||5068
1614171110000|2021-02-24 12:51:50|||||||||5774
1614171120000|2021-02-24 12:52:00|107.9|107.8|107.85|107.75|107.9|107.8|107.85|107.75|6003
1614171130000|2021-02-24 12:52:10|||||||||3219
1614171140000|2021-02-24 12:52:20|107.9||107.85||107.9||107.85||300
1614171150000|2021-02-24 12:52:30|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.65|3964
1614171170000|2021-02-24 12:52:50|||||||||1425
1614171180000|2021-02-24 12:53:00|107.75|107.75|107.85|107.75|107.85|107.75|107.75|107.75|3667
1614171190000|2021-02-24 12:53:10|107.8||107.8||107.8||107.8||10383
1614171200000|2021-02-24 12:53:20|107.75|107.7|107.8|107.7|107.8|107.7|107.75|107.65|18479
1614171210000|2021-02-24 12:53:30|107.75||107.75||107.75||107.75||92
1614171220000|2021-02-24 12:53:40|107.8||107.8||107.8||107.8||9376
1614171250000|2021-02-24 12:54:10|107.75||107.75||107.75||107.75||549
1614171260000|2021-02-24 12:54:20|107.7|107.65|107.7|107.65|107.75|107.65|107.65|107.6|14880
1614171310000|2021-02-24 12:55:10|||||||||924
1614171330000|2021-02-24 12:55:30|||||||||472
1614171340000|2021-02-24 12:55:40|107.75||107.75||107.75||107.75||4512
1614171370000|2021-02-24 12:56:10|107.8|107.7|107.8|107.75|107.8|107.75|107.8|107.7|4082
1614171380000|2021-02-24 12:56:20|||||||||20600
1614171390000|2021-02-24 12:56:30|107.75|107.7|108|107.9|108|107.9|107.75|107.7|191960
1614171400000|2021-02-24 12:56:40|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|0
1614171410000|2021-02-24 12:56:50|||||||||9208
1614171420000|2021-02-24 12:57:00|107.9|107.8|107.9|107.8|107.9|107.8|107.8|107.7|22873
1614171430000|2021-02-24 12:57:10|||||||||936
1614171440000|2021-02-24 12:57:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|35040
1614171470000|2021-02-24 12:57:50|107.9|107.8|107.85|107.75|107.9|107.8|107.8|107.75|8652
1614171490000|2021-02-24 12:58:10|107.9|107.8|107.9|107.8|107.9|107.8|107.9|107.8|274
1614171500000|2021-02-24 12:58:20|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|21
1614171510000|2021-02-24 12:58:30|107.9|107.8|107.9|107.75|107.9|107.85|107.85|107.75|6295
1614171580000|2021-02-24 12:59:40||107.8||107.8||107.8||107.75|35
1614171600000|2021-02-24 13:00:00|107.95|107.85|107.95|107.85|107.95|107.85|107.95|107.85|90
1614171610000|2021-02-24 13:00:10|||||||||434
1614171620000|2021-02-24 13:00:20||107.9||107.9||107.9||107.85|2375
1614171640000|2021-02-24 13:00:40|||||||||4754
1614171650000|2021-02-24 13:00:50|108|107.95|108|107.9|108.05|107.95|107.95|107.9|6261
1614171660000|2021-02-24 13:01:00|108.05|107.95|108.1|108|108.1|108|108.05|107.9|0
1614171670000|2021-02-24 13:01:10|108.15|107.95|108.05|107.95|108.15|108|108|107.95|3353
1614171680000|2021-02-24 13:01:20|108.1|108|108.05|107.95|108.1|108|108|107.95|2868
1614171690000|2021-02-24 13:01:30|108.1|108|108.1|108|108.1|108|108.1|108|2540
1614171700000|2021-02-24 13:01:40|108.15|108.05|108.15|108.05|108.15|108.1|108.15|108.05|3729
1614171710000|2021-02-24 13:01:50|108.2|108.1|108.2|108.1|108.2|108.1|108.1|108.05|2696
1614171730000|2021-02-24 13:02:10|108.15|108.05|108.1|108.05|108.15|108.05|108.1|108|21776
1614171740000|2021-02-24 13:02:20|108.15||108.15||108.15||108.15||3485
1614171760000|2021-02-24 13:02:40||108.1||108.05||108.1||108.05|243
1614171770000|2021-02-24 13:02:50|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|4654
1614171780000|2021-02-24 13:03:00|||||||||1000
1614171800000|2021-02-24 13:03:20|108.2|108.1|108.2|108.1|108.2|108.15|108.2|108.05|9495
1614171820000|2021-02-24 13:03:40|108.15|108.05|108.15|108.05|108.15|108.1|108.1|108.05|2693
1614171830000|2021-02-24 13:03:50||108.1||108.05||108.1||108.05|4289
1614171840000|2021-02-24 13:04:00|108.1|108|108.05|107.95|108.15|108|108.05|107.95|2810
1614171870000|2021-02-24 13:04:30|108|107.9|108|107.9|108|107.9|108|107.9|584
1614171890000|2021-02-24 13:04:50|||||||||926
1614171900000|2021-02-24 13:05:00||107.95||107.95||107.95||107.95|12024
1614171910000|2021-02-24 13:05:10|107.95|107.9|107.95|107.85|108|107.9|107.95|107.85|4900
1614171920000|2021-02-24 13:05:20|108|107.9|108|107.95|108|107.95|108|107.9|2968
1614171940000|2021-02-24 13:05:40|107.95|107.9|107.95|107.85|107.95|107.9|107.95|107.85|6703
1614171950000|2021-02-24 13:05:50|107.9||107.9||107.95||107.9||1941
1614171970000|2021-02-24 13:06:10|||||||||4605
1614171980000|2021-02-24 13:06:20|||||||||4337
1614171990000|2021-02-24 13:06:30|||||||||4754
1614172010000|2021-02-24 13:06:50|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|15514
1614172020000|2021-02-24 13:07:00|107.8|107.75|107.8|107.75|107.8|107.75|107.8|107.75|644
1614172040000|2021-02-24 13:07:20|107.85||107.85||107.85||107.8||2214
1614172050000|2021-02-24 13:07:30|107.8||107.8||107.8||107.8||20
1614172060000|2021-02-24 13:07:40|||||||||5825
1614172100000|2021-02-24 13:08:20|107.85||107.85||107.9||107.8||5863
1614172110000|2021-02-24 13:08:30||107.8||107.75||107.8||107.75|0
1614172120000|2021-02-24 13:08:40|107.9|107.8|107.9|107.85|107.9|107.85|107.9|107.75|6259
1614172130000|2021-02-24 13:08:50|107.95||107.95||108||107.95||5245
1614172140000|2021-02-24 13:09:00|||||||||610
1614172150000|2021-02-24 13:09:10|||||||||5262
1614172170000|2021-02-24 13:09:30|107.9||107.9||107.9||107.9||1261
1614172180000|2021-02-24 13:09:40|107.95|107.8|107.9|107.8|107.95|107.8|107.9|107.8|6030
1614172190000|2021-02-24 13:09:50|107.85|107.75|107.7|107.65|107.9|107.8|107.7|107.65|57167
1614172200000|2021-02-24 13:10:00|||||||||747
1614172210000|2021-02-24 13:10:10|107.65|107.6|107.7|107.6|107.7|107.6|107.65|107.55|8470
1614172220000|2021-02-24 13:10:20|||||||||9235
1614172230000|2021-02-24 13:10:30|||||||||3446
1614172240000|2021-02-24 13:10:40||107.65||107.6||107.65||107.6|9646
1614172250000|2021-02-24 13:10:50|||||||||267
1614172270000|2021-02-24 13:11:10||107.65||107.6||107.65||107.6|717
1614172290000|2021-02-24 13:11:30||107.65||107.6||107.65||107.6|2273
1614172300000|2021-02-24 13:11:40|||||||||4614
1614172330000|2021-02-24 13:12:10|107.65|107.55|107.7|107.6|107.7|107.6|107.6|107.5|18203
1614172360000|2021-02-24 13:12:40|107.75|107.65|107.75|107.65|107.75|107.65|107.75|107.65|7525
1614172370000|2021-02-24 13:12:50|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.65|21338
1614172380000|2021-02-24 13:13:00|107.8||107.8||107.8||107.75||2500
1614172420000|2021-02-24 13:13:40|||||||||195
1614172430000|2021-02-24 13:13:50|||||||||4145
1614172440000|2021-02-24 13:14:00||107.75||107.7||107.75||107.7|27141
1614172460000|2021-02-24 13:14:20|||||||||9277
1614172480000|2021-02-24 13:14:40|||||||||4604
1614172490000|2021-02-24 13:14:50|107.85|107.75|107.95|107.85|107.95|107.85|107.85|107.75|97833
1614172500000|2021-02-24 13:15:00|107.85|107.8|107.85|107.75|107.85|107.8|107.85|107.75|4294
1614172510000|2021-02-24 13:15:10||107.8||107.75||107.8||107.75|5
1614172520000|2021-02-24 13:15:20|||||||||14128
1614172530000|2021-02-24 13:15:30|||||||||1078
1614172550000|2021-02-24 13:15:50|107.8|107.7|107.8|107.7|107.8|107.7|107.8|107.7|9235
1614172560000|2021-02-24 13:16:00|||||||||2756
1614172570000|2021-02-24 13:16:10||107.75||107.75||107.75||107.75|9296
1614172580000|2021-02-24 13:16:20|||||||||2000
1614172590000|2021-02-24 13:16:30|107.75|107.7|107.6|107.5|107.75|107.7|107.6|107.5|141193
1614172600000|2021-02-24 13:16:40|107.65|107.55|107.65|107.55|107.65|107.55|107.65|107.55|13855
1614172610000|2021-02-24 13:16:50|||||||||4000
1614172630000|2021-02-24 13:17:10|107.7|107.6|107.9|107.75|107.9|107.8|107.65|107.6|13510
1614172640000|2021-02-24 13:17:20|107.95|107.8|107.9|107.8|107.95|107.8|107.9|107.8|0
1614172660000|2021-02-24 13:17:40|||||||||100000
1614172690000|2021-02-24 13:18:10|107.85|107.75|107.9|107.8|107.9|107.8|107.85|107.75|23830
1614172710000|2021-02-24 13:18:30|||||||||4022
1614172750000|2021-02-24 13:19:10||107.85||107.8||107.85||107.8|590
1614172760000|2021-02-24 13:19:20|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|800
1614172770000|2021-02-24 13:19:30|||||||||810
1614172780000|2021-02-24 13:19:40|107.8|107.7|107.8|107.65|107.8|107.7|107.8|107.65|11521
1614172790000|2021-02-24 13:19:50|107.75||107.75||107.75||107.75||0
1614172800000|2021-02-24 13:20:00|||||||||1841
1614172810000|2021-02-24 13:20:10|107.7|107.6|107.7|107.55|107.7|107.6|107.7|107.55|4566
1614172820000|2021-02-24 13:20:20|||||||||913
1614172830000|2021-02-24 13:20:30||107.6||107.6||107.6||107.55|230
1614172840000|2021-02-24 13:20:40|||||||||15219
1614172850000|2021-02-24 13:20:50|107.65|107.65|107.75|107.65|107.75|107.65|107.65|107.65|0
1614172860000|2021-02-24 13:21:00|107.8||107.8||107.8||107.8||3021
1614172870000|2021-02-24 13:21:10|107.75|107.7|107.8|107.65|107.8|107.7|107.75|107.65|0
1614172880000|2021-02-24 13:21:20|||||||||2533
1614172890000|2021-02-24 13:21:30|107.75|107.7|107.8|107.75|107.8|107.75|107.75|107.7|506
1614172910000|2021-02-24 13:21:50|||||||||570
1614172920000|2021-02-24 13:22:00|107.75|107.7|107.75|107.65|107.8|107.7|107.75|107.65|1960
1614172930000|2021-02-24 13:22:10||107.7||107.6||107.7||107.6|28391
1614172950000|2021-02-24 13:22:30||107.65||107.6||107.65||107.6|0
1614172960000|2021-02-24 13:22:40|107.7||107.7||107.7||107.7||12950
1614172970000|2021-02-24 13:22:50|107.75|107.65|107.85|107.75|107.9|107.75|107.75|107.65|18044
1614172980000|2021-02-24 13:23:00|107.8|107.7|107.75|107.65|107.8|107.7|107.75|107.65|3189
1614173000000|2021-02-24 13:23:20||107.6||107.65||107.65||107.6|485
1614173010000|2021-02-24 13:23:30|||||||||4631
1614173020000|2021-02-24 13:23:40|||||||||320
1614173030000|2021-02-24 13:23:50|107.8|107.7|107.85|107.7|107.85|107.7|107.75|107.7|810
1614173040000|2021-02-24 13:24:00|107.8||107.8||107.8||107.8||0
1614173070000|2021-02-24 13:24:30|||||||||931
1614173080000|2021-02-24 13:24:40|107.85|107.75|107.85|107.75|107.85|107.75|107.85|107.75|3627
1614173100000|2021-02-24 13:25:00|||||||||225
1614173110000|2021-02-24 13:25:10|||||||||1779
1614173120000|2021-02-24 13:25:20|||||||||4500
1614173130000|2021-02-24 13:25:30|||||||||2781
1614173140000|2021-02-24 13:25:40|||||||||35
1614173150000|2021-02-24 13:25:50|||||||||278
1614173160000|2021-02-24 13:26:00|||||||||135
1614173170000|2021-02-24 13:26:10|||||||||60
1614173180000|2021-02-24 13:26:20|||||||||9214
1614173190000|2021-02-24 13:26:30|107.8|107.7|107.8|107.7|107.85|107.75|107.75|107.65|38828
1614173200000|2021-02-24 13:26:40||107.75||107.75||107.75||107.75|4206
1614173210000|2021-02-24 13:26:50|107.85|107.8|108|107.85|108|107.85|107.85|107.75|73731
1614173220000|2021-02-24 13:27:00||107.9||107.85||107.9||107.85|0
1614173230000|2021-02-24 13:27:10|107.95|107.9|108|107.85|108|107.9|107.95|107.85|2812
1614173260000|2021-02-24 13:27:40|||||||||1862
1614173270000|2021-02-24 13:27:50|108.05|107.9|108.2|108.05|108.2|108.05|108.05|107.9|26246
1614173280000|2021-02-24 13:28:00|108.25|108.1|108.25|108.1|108.25|108.1|108.25|108.1|20
1614173290000|2021-02-24 13:28:10|108.2|108.15|108.2|108.1|108.2|108.15|108.05|107.95|23739
1614173300000|2021-02-24 13:28:20|108.15|108.05|108.25|108.1|108.25|108.1|108.1|108.05|21224
1614173310000|2021-02-24 13:28:30|108.2||108.2||108.2||108.2||100
1614173320000|2021-02-24 13:28:40|108.1|108.05|108.1|108|108.1|108.05|108.1|107.95|3754
1614173330000|2021-02-24 13:28:50|108.05|107.95|108.05|107.95|108.05|107.95|108.05|107.95|1336
1614173340000|2021-02-24 13:29:00||107.9||107.95||107.95||107.9|0
1614173350000|2021-02-24 13:29:10|108.1|108|108.3|108.15|108.3|108.15|108.1|108|40739
1614173370000|2021-02-24 13:29:30|108.35|108.2|108.4|108.25|108.4|108.25|108.35|108.2|5053
1614173380000|2021-02-24 13:29:40|108.35|108.2|108.35|108.25|108.4|108.25|108.3|108.2|14849
1614173390000|2021-02-24 13:29:50|108.3|108.2|108.4|108.25|108.45|108.3|108.25|108.15|23863
1614173410000|2021-02-24 13:30:10|108.35||108.4||108.4||108.35||4
1614173430000|2021-02-24 13:30:30|108.35|108.3|108.45|108.3|108.5|108.35|108.35|108.3|33695
1614173440000|2021-02-24 13:30:40|108.4|108.25|108.4|108.3|108.45|108.3|108.3|108.15|13467
1614173450000|2021-02-24 13:30:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|1004
1614173460000|2021-02-24 13:31:00|108.3|108.2|108.3|108.25|108.3|108.25|108.3|108.2|176
1614173470000|2021-02-24 13:31:10|||||||||192
1614173480000|2021-02-24 13:31:20||108.2||108.2||108.2||108.2|4242
1614173490000|2021-02-24 13:31:30|108.25|108.15|108.25|108.15|108.3|108.15|108.2|108.15|8518
1614173520000|2021-02-24 13:32:00|108.2|108.1|108.25|108.15|108.25|108.15|108.05|108|6758
1614173530000|2021-02-24 13:32:10|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|8916
1614173540000|2021-02-24 13:32:20|108.2|108.1|108.25|108.15|108.25|108.15|108.2|108.1|11384
1614173550000|2021-02-24 13:32:30|108.3|108.2|108.3|108.2|108.4|108.25|108.3|108.2|15237
1614173560000|2021-02-24 13:32:40|108.25|108.25|108.35|108.25|108.35|108.25|108.2|108.15|7739
1614173570000|2021-02-24 13:32:50|108.4||108.35||108.4||108.35||15
1614173590000|2021-02-24 13:33:10|||||||||3770
1614173610000|2021-02-24 13:33:30|108.4|108.3|108.4|108.3|108.45|108.35|108.35|108.25|28610
1614173630000|2021-02-24 13:33:50|108.45||108.4||108.45||108.4||50
1614173640000|2021-02-24 13:34:00|108.45||108.45||108.45||108.4||15596
1614173650000|2021-02-24 13:34:10|||||||||906
1614173660000|2021-02-24 13:34:20|108.5|108.35|108.5|108.4|108.5|108.45|108.45|108.35|41270
1614173690000|2021-02-24 13:34:50|||||||||2765
1614173700000|2021-02-24 13:35:00|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|19021
1614173710000|2021-02-24 13:35:10|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|8788
1614173720000|2021-02-24 13:35:20|||||||||5545
1614173730000|2021-02-24 13:35:30|||||||||1000
1614173750000|2021-02-24 13:35:50|108.2|108.25|108.45|108.3|108.5|108.4|108.2|108.15|181093
1614173760000|2021-02-24 13:36:00|108.4|108.25|108.35|108.2|108.4|108.3|108.35|108.2|12474
1614173770000|2021-02-24 13:36:10||108.25||108.25||108.25||108.25|1
1614173780000|2021-02-24 13:36:20|108.3|108.3|108.45|108.3|108.45|108.3|108.3|108.25|25305
1614173810000|2021-02-24 13:36:50||108.35||108.35||108.35||108.35|243
1614173820000|2021-02-24 13:37:00|108.5|108.3|108.15|108.05|108.5|108.4|108.15|108.05|113822
1614173830000|2021-02-24 13:37:10||108||108||108||108|0
1614173840000|2021-02-24 13:37:20||108.05||108.05||108.05||108.05|2000
1614173850000|2021-02-24 13:37:30||108||108||108||108|518
1614173860000|2021-02-24 13:37:40||108.05||108.05||108.05||108.05|0
1614173870000|2021-02-24 13:37:50|||||||||1440
1614173880000|2021-02-24 13:38:00|108.2|108.1|108.2|108.1|108.2|108.1|108.2|108.1|1665
1614173890000|2021-02-24 13:38:10|108.25|108.15|108.25|108.15|108.3|108.15|108.25|108.15|5615
1614173900000|2021-02-24 13:38:20|108.3|108.2|108.35|108.25|108.35|108.25|108.3|108.2|0
1614173910000|2021-02-24 13:38:30|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.25|20
1614173920000|2021-02-24 13:38:40|108.45||108.45||108.45||108.45||0
1614173930000|2021-02-24 13:38:50|108.4||108.4||108.4||108.4||1185
1614173940000|2021-02-24 13:39:00|108.45||108.4||108.45||108.4||0
1614173970000|2021-02-24 13:39:30|||||||||19125
1614173980000|2021-02-24 13:39:40|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|5411
1614174010000|2021-02-24 13:40:10|||||||||90
1614174020000|2021-02-24 13:40:20|108.45|108.35|108.45|108.3|108.45|108.35|108.35|108.3|12185
1614174030000|2021-02-24 13:40:30|108.4|108.35|108.5|108.4|108.55|108.45|108.4|108.35|19047
1614174050000|2021-02-24 13:40:50||108.35||108.35||108.35||108.35|11882
1614174060000|2021-02-24 13:41:00|108.45||108.45||108.45||108.45||678
1614174070000|2021-02-24 13:41:10|108.5||108.45||108.5||108.45||74
1614174090000|2021-02-24 13:41:30|108.4|108.3|108.4|108.3|108.4|108.3|108.35|108.3|8919
1614174110000|2021-02-24 13:41:50|||||||||990
1614174160000|2021-02-24 13:42:40|||||||||13756
1614174170000|2021-02-24 13:42:50|||||||||34
1614174180000|2021-02-24 13:43:00|108.35|108.25|108.35|108.3|108.35|108.3|108.35|108.25|917
1614174200000|2021-02-24 13:43:20|108.3|108.25|108.4|108.3|108.4|108.35|108.3|108.15|28419
1614174210000|2021-02-24 13:43:30|108.45|108.35|108.4|108.35|108.45|108.35|108.4|108.35|175
1614174220000|2021-02-24 13:43:40||108.3||108.25||108.3||108.25|2437
1614174230000|2021-02-24 13:43:50|||||||||67
1614174250000|2021-02-24 13:44:10||108.3||108.3||108.3||108.3|5136
1614174260000|2021-02-24 13:44:20|||||||||453
1614174270000|2021-02-24 13:44:30|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|7184
1614174280000|2021-02-24 13:44:40||108.45||108.45||108.45||108.4|2078
1614174290000|2021-02-24 13:44:50|108.55||108.55||108.55||108.55||4851
1614174300000|2021-02-24 13:45:00|108.6|108.5|108.85|108.75|109|108.85|108.6|108.5|126538
1614174310000|2021-02-24 13:45:10|108.8|108.7|108.75|108.65|108.8|108.7|108.75|108.65|2503
1614174320000|2021-02-24 13:45:20|108.8|108.7|108.85|108.75|108.9|108.75|108.8|108.7|26594
1614174330000|2021-02-24 13:45:30|108.9|108.8|109|108.95|109.1|109|108.85|108.8|124199
1614174340000|2021-02-24 13:45:40|109.05|109|109.1|108.95|109.1|109.05|109.05|108.95|25502
1614174350000|2021-02-24 13:45:50|109.05|108.9|108.85|108.75|109.05|108.9|108.85|108.75|17832
1614174360000|2021-02-24 13:46:00|108.9|108.8|109|108.9|109.1|109|108.85|108.75|84870
1614174370000|2021-02-24 13:46:10|108.95|108.85|108.75|108.65|108.95|108.85|108.75|108.65|12221
1614174380000|2021-02-24 13:46:20|108.7|108.6|108.7|108.6|108.7|108.6|108.7|108.6|2700
1614174390000|2021-02-24 13:46:30|108.75|108.65|108.7|108.6|108.75|108.65|108.7|108.6|3500
1614174400000|2021-02-24 13:46:40|108.75|108.65|108.95|108.85|109.05|109|108.75|108.65|130070
1614174410000|2021-02-24 13:46:50|108.9|108.8|108.9|108.8|108.95|108.85|108.9|108.8|12679
1614174420000|2021-02-24 13:47:00|108.85|108.85|108.95|108.85|108.95|108.85|108.85|108.85|9393
1614174430000|2021-02-24 13:47:10|109|108.9|109.2|109.05|109.2|109.05|109|108.9|12826
1614174440000|2021-02-24 13:47:20|109.15|109|109.15|109.05|109.15|109.05|109.15|109|0
1614174450000|2021-02-24 13:47:30|||||||||2275
1614174460000|2021-02-24 13:47:40|109.1|109|109.1|109|109.1|109|109.1|109|36172
1614174470000|2021-02-24 13:47:50|109.15|109.05|109.1|109|109.15|109.05|109.1|109|1321
1614174480000|2021-02-24 13:48:00|109.05||109.1||109.1||109.05||510
1614174490000|2021-02-24 13:48:10|||||||||25
1614174500000|2021-02-24 13:48:20|109.05||109.05||109.1||109.05||41
1614174520000|2021-02-24 13:48:40|109|108.95|108.95|108.85|109.05|108.95|108.9|108.85|91335
1614174540000|2021-02-24 13:49:00|108.9|108.8|108.8|108.7|108.9|108.8|108.8|108.65|8023
1614174550000|2021-02-24 13:49:10|108.75|108.75|108.8|108.7|108.8|108.75|108.75|108.65|3691
1614174560000|2021-02-24 13:49:20|108.75|108.65|108.75|108.65|108.8|108.7|108.7|108.6|1877
1614174580000|2021-02-24 13:49:40|||||||||18460
1614174590000|2021-02-24 13:49:50|||||||||4564
1614174600000|2021-02-24 13:50:00|||||||||500
1614174610000|2021-02-24 13:50:10|108.7|108.6|108.7|108.6|108.75|108.65|108.65|108.6|9867
1614174620000|2021-02-24 13:50:20|108.75|108.65|108.75|108.65|108.75|108.7|108.65|108.6|10962
1614174630000|2021-02-24 13:50:30|108.8|108.7|108.8|108.7|108.8|108.7|108.8|108.7|4976
1614174640000|2021-02-24 13:50:40|108.75|108.65|108.75|108.6|108.75|108.65|108.7|108.6|2537
1614174650000|2021-02-24 13:50:50|108.7|108.55|108.65|108.55|108.7|108.55|108.65|108.55|6464
1614174660000|2021-02-24 13:51:00|108.6|108.5|108.6|108.5|108.6|108.5|108.6|108.5|2000
1614174670000|2021-02-24 13:51:10|108.65|108.55|108.65|108.55|108.7|108.6|108.65|108.5|5619
1614174680000|2021-02-24 13:51:20|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.6|2749
1614174690000|2021-02-24 13:51:30|108.7|108.65|108.75|108.6|108.75|108.7|108.7|108.6|3627
1614174700000|2021-02-24 13:51:40|||||||||40994
1614174740000|2021-02-24 13:52:20|||||||||150
1614174760000|2021-02-24 13:52:40|||||||||1839
1614174800000|2021-02-24 13:53:20|108.8|108.65|108.8|108.65|108.85|108.7|108.75|108.65|9640
1614174810000|2021-02-24 13:53:30||108.7||108.7||108.7||108.7|1500
1614174830000|2021-02-24 13:53:50|108.75|108.65|108.65|108.55|108.75|108.65|108.65|108.55|10974
1614174840000|2021-02-24 13:54:00|108.6||108.6||108.65||108.6||0
1614174850000|2021-02-24 13:54:10|108.65|108.6|108.7|108.6|108.7|108.65|108.65|108.6|12384
1614174860000|2021-02-24 13:54:20||108.55||108.55||108.6||108.55|0
1614174880000|2021-02-24 13:54:40||108.6||108.6||108.6||108.6|149
1614174910000|2021-02-24 13:55:10|108.8|108.65|108.8|108.7|108.8|108.7|108.8|108.65|849
1614174920000|2021-02-24 13:55:20|||||||||4772
1614174930000|2021-02-24 13:55:30|108.75||108.8||108.8||108.75||161
1614174950000|2021-02-24 13:55:50|108.7|108.65|108.8|108.65|108.8|108.65|108.7|108.65|106778
1614174960000|2021-02-24 13:56:00|108.6|108.6|108.7|108.55|108.75|108.7|108.6|108.55|106680
1614174970000|2021-02-24 13:56:10|||||||||476
1614174990000|2021-02-24 13:56:30|||||||||412
1614175000000|2021-02-24 13:56:40||108.6||108.6||108.6||108.6|8152
1614175010000|2021-02-24 13:56:50|||||||||904
1614175020000|2021-02-24 13:57:00||108.55||108.6||108.6||108.55|28893
1614175040000|2021-02-24 13:57:20||108.55||108.6||108.6||108.55|1765
1614175050000|2021-02-24 13:57:30||108.55||108.55||108.55||108.55|0
1614175060000|2021-02-24 13:57:40||108.6||108.6||108.6||108.6|4963
1614175080000|2021-02-24 13:58:00||108.55||108.55||108.55||108.55|0
1614175090000|2021-02-24 13:58:10||108.6||108.55||108.6||108.55|14849
1614175100000|2021-02-24 13:58:20||108.6||108.6||108.6||108.55|1380
1614175110000|2021-02-24 13:58:30|108.65|108.55|108.55|108.45|108.65|108.55|108.5|108.45|29105
1614175120000|2021-02-24 13:58:40|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|29818
1614175130000|2021-02-24 13:58:50|||||||||3823
1614175150000|2021-02-24 13:59:10|||||||||10000
1614175160000|2021-02-24 13:59:20|||||||||1507
1614175170000|2021-02-24 13:59:30|108.55|108.5|108.6|108.55|108.7|108.55|108.55|108.45|5045
1614175180000|2021-02-24 13:59:40|108.55|108.5|108.55|108.45|108.6|108.55|108.5|108.4|34794
1614175190000|2021-02-24 13:59:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|2281
1614175200000|2021-02-24 14:00:00|||||||||989
1614175210000|2021-02-24 14:00:10||108.3||108.35||108.35||108.3|1
1614175220000|2021-02-24 14:00:20|||||||||8121
1614175230000|2021-02-24 14:00:30|108.5|108.4|108.5|108.4|108.55|108.45|108.5|108.4|6087
1614175240000|2021-02-24 14:00:40|108.55||108.55||108.55||108.5||44997
1614175250000|2021-02-24 14:00:50|108.6|108.45|108.55|108.4|108.6|108.5|108.4|108.35|48377
1614175260000|2021-02-24 14:01:00|108.5|108.35|108.45|108.35|108.5|108.4|108.45|108.35|6435
1614175270000|2021-02-24 14:01:10|||||||||1
1614175290000|2021-02-24 14:01:30||108.3||108.4||108.4||108.3|157
1614175300000|2021-02-24 14:01:40|108.5|108.45|108.55|108.45|108.65|108.5|108.5|108.4|2344
1614175310000|2021-02-24 14:01:50|108.5|108.4|108.5|108.4|108.5|108.4|108.45|108.35|353
1614175320000|2021-02-24 14:02:00||108.35||108.35||108.35||108.35|0
1614175330000|2021-02-24 14:02:10|108.45|108.3|108.45|108.35|108.45|108.35|108.4|108.3|1300
1614175340000|2021-02-24 14:02:20|||||||||1900
1614175350000|2021-02-24 14:02:30||108.4||108.4||108.4||108.4|28
1614175360000|2021-02-24 14:02:40||108.35||108.35||108.35||108.35|27
1614175370000|2021-02-24 14:02:50|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|2517
1614175400000|2021-02-24 14:03:20||108.35||108.3||108.35||108.3|4386
1614175420000|2021-02-24 14:03:40|108.45|108.35|108.45|108.35|108.45|108.35|108.4|108.35|5507
1614175430000|2021-02-24 14:03:50||108.4||108.35||108.4||108.35|0
1614175440000|2021-02-24 14:04:00|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|8056
1614175450000|2021-02-24 14:04:10||108.4||108.35||108.4||108.35|1004
1614175460000|2021-02-24 14:04:20|108.4|108.4|108.6|108.45|108.6|108.45|108.4|108.4|7082
1614175470000|2021-02-24 14:04:30||108.5||108.45||108.5||108.45|660
1614175480000|2021-02-24 14:04:40|108.65|108.5|108.45|108.35|108.65|108.5|108.45|108.35|44412
1614175490000|2021-02-24 14:04:50|||||||||16607
1614175500000|2021-02-24 14:05:00|108.4|108.3|108.45|108.3|108.45|108.3|108.4|108.3|511
1614175510000|2021-02-24 14:05:10||108.35||108.35||108.35||108.35|6408
1614175530000|2021-02-24 14:05:30|||||||||4962
1614175540000|2021-02-24 14:05:40|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|9716
1614175590000|2021-02-24 14:06:30|||||||||20140
1614175600000|2021-02-24 14:06:40|108.35|108.35|108.35|108.3|108.35|108.35|108.35|108.3|6949
1614175620000|2021-02-24 14:07:00||108.25||108.25||108.25||108.25|4007
1614175640000|2021-02-24 14:07:20||108.3||108.25||108.3||108.25|1442
1614175660000|2021-02-24 14:07:40||108.3||108.25||108.3||108.25|9749
1614175680000|2021-02-24 14:08:00|108.4|108.3|108.4|108.3|108.45|108.3|108.4|108.3|4566
1614175690000|2021-02-24 14:08:10|||||||||1000
1614175710000|2021-02-24 14:08:30|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|6049
1614175740000|2021-02-24 14:09:00|||||||||496
1614175760000|2021-02-24 14:09:20|||||||||406
1614175790000|2021-02-24 14:09:50|||||||||400
1614175810000|2021-02-24 14:10:10|||||||||17000
1614175820000|2021-02-24 14:10:20|||||||||2308
1614175840000|2021-02-24 14:10:40|||||||||1373
1614175850000|2021-02-24 14:10:50|108.35|108.25|108.25|108.1|108.35|108.25|108.2|108.1|80737
1614175860000|2021-02-24 14:11:00|108.2|108.05|108.15|108.1|108.2|108.1|108.1|108.05|24403
1614175870000|2021-02-24 14:11:10|||||||||462
1614175880000|2021-02-24 14:11:20||108.05||108.05||108.05||108.05|529
1614175890000|2021-02-24 14:11:30|108.1|108|108.15|108.05|108.15|108.05|108.05|107.95|20478
1614175910000|2021-02-24 14:11:50|108.1|108.1|108.2|108.1|108.25|108.15|108.1|108.05|9275
1614175940000|2021-02-24 14:12:20|||||||||678
1614175950000|2021-02-24 14:12:30|108.25|108.15|108.25|108.2|108.25|108.2|108.25|108.15|3388
1614175960000|2021-02-24 14:12:40||108.15||108.2||108.2||108.15|492
1614175970000|2021-02-24 14:12:50|108.3||108.3||108.35||108.3||2433
1614175980000|2021-02-24 14:13:00|||||||||75377
1614176010000|2021-02-24 14:13:30|108.35|108.25|108.3|108.2|108.35|108.25|108.3|108.2|911
1614176020000|2021-02-24 14:13:40|108.35|108.25|108.4|108.25|108.4|108.3|108.35|108.25|4609
1614176030000|2021-02-24 14:13:50|||||||||2000
1614176040000|2021-02-24 14:14:00|108.35||108.35||108.35||108.35||1
1614176050000|2021-02-24 14:14:10|||||||||451
1614176060000|2021-02-24 14:14:20|||||||||2274
1614176070000|2021-02-24 14:14:30|108.4|108.3|108.4|108.35|108.45|108.35|108.4|108.3|4711
1614176080000|2021-02-24 14:14:40|108.45|108.4|108.45|108.35|108.5|108.4|108.45|108.35|1729
1614176100000|2021-02-24 14:15:00|||||||||9165
1614176150000|2021-02-24 14:15:50|||||||||26623
1614176160000|2021-02-24 14:16:00|108.35|108.3|108.35|108.25|108.45|108.35|108.35|108.25|4313
1614176180000|2021-02-24 14:16:20|108.3||108.3||108.3||108.3||0
1614176190000|2021-02-24 14:16:30||108.2||108.25||108.25||108.2|323
1614176200000|2021-02-24 14:16:40|108.2|108.2|108.15|108.05|108.25|108.2|108.15|108.05|133554
1614176230000|2021-02-24 14:17:10|||||||||6721
1614176240000|2021-02-24 14:17:20|||||||||8454
1614176250000|2021-02-24 14:17:30|||||||||1709
1614176260000|2021-02-24 14:17:40|108.2|108.1|108.3|108.2|108.35|108.25|108.2|108.1|112299
1614176270000|2021-02-24 14:17:50|108.35|108.25|108.3|108.2|108.35|108.3|108.3|108.2|3300
1614176280000|2021-02-24 14:18:00|108.25|108.15|108.25|108.2|108.3|108.2|108.2|108.1|8454
1614176290000|2021-02-24 14:18:10||108.15||108.15||108.15||108.1|1688
1614176300000|2021-02-24 14:18:20|||||||||3000
1614176320000|2021-02-24 14:18:40||108.2||108.15||108.2||108.15|17509
1614176330000|2021-02-24 14:18:50||108.2||108.2||108.2||108.2|91
1614176340000|2021-02-24 14:19:00|108.2|108.15|108.15|108.05|108.2|108.15|108.15|108.05|8046
1614176370000|2021-02-24 14:19:30|||||||||1000
1614176380000|2021-02-24 14:19:40|108.1|108|108.1|108.05|108.15|108.05|108.05|108|17019
1614176390000|2021-02-24 14:19:50|108.15||108.15||108.15||108.15||17258
1614176400000|2021-02-24 14:20:00|108.2|108.1|108.15|108.05|108.2|108.1|108.15|108.05|16788
1614176420000|2021-02-24 14:20:20|108.2|108.1|108.25|108.15|108.3|108.15|108.2|108.1|1301
1614176470000|2021-02-24 14:21:10|108.2|108.2|108.2|108.15|108.2|108.2|108.2|108.15|1587
1614176480000|2021-02-24 14:21:20|108.15|108.1|108.2|108.1|108.2|108.1|108.15|108.1|7355
1614176490000|2021-02-24 14:21:30|||||||||914
1614176510000|2021-02-24 14:21:50|||||||||58
1614176520000|2021-02-24 14:22:00|108.15|108.05|108.1|108|108.15|108.05|108.1|108|4599
1614176550000|2021-02-24 14:22:30|108.15|108.05|108.15|108.1|108.15|108.1|108.15|108.05|2573
1614176580000|2021-02-24 14:23:00|108.2|108.15|108.2|108.1|108.2|108.15|108.2|108.1|17324
1614176600000|2021-02-24 14:23:20|||||||||1373
1614176610000|2021-02-24 14:23:30|||||||||1000
1614176620000|2021-02-24 14:23:40|108.15||108.15||108.15||108.15||213
1614176640000|2021-02-24 14:24:00|108.1|108.05|108.05|108|108.1|108.05|108.05|108|35583
1614176650000|2021-02-24 14:24:10|108.1|108.05|108.15|108.05|108.15|108.05|108.1|108.05|2322
1614176660000|2021-02-24 14:24:20|||||||||81
1614176670000|2021-02-24 14:24:30|108.1|108|108.05|107.95|108.1|108|108.05|107.95|21723
1614176680000|2021-02-24 14:24:40||108||108||108||108|1
1614176690000|2021-02-24 14:24:50||107.95||107.95||108||107.95|2500
1614176700000|2021-02-24 14:25:00|108|107.9|108|107.9|108|107.9|108|107.9|23012
1614176710000|2021-02-24 14:25:10||107.85||107.9||107.9||107.85|15000
1614176730000|2021-02-24 14:25:30|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|11365
1614176750000|2021-02-24 14:25:50|107.95|107.85|108|107.9|108|107.9|107.95|107.85|20001
1614176760000|2021-02-24 14:26:00||107.85||107.9||107.9||107.85|12138
1614176770000|2021-02-24 14:26:10|107.95|107.85|107.9|107.8|107.95|107.85|107.9|107.8|17122
1614176780000|2021-02-24 14:26:20|107.85|107.75|107.8|107.7|107.85|107.8|107.8|107.7|23984
1614176790000|2021-02-24 14:26:30|||||||||18451
1614176800000|2021-02-24 14:26:40|||||||||11211
1614176830000|2021-02-24 14:27:10|||||||||17894
1614176850000|2021-02-24 14:27:30|107.85|107.75|107.8|107.7|107.85|107.75|107.8|107.7|18852
1614176920000|2021-02-24 14:28:40||107.75||107.7||107.75||107.7|10075
1614176930000|2021-02-24 14:28:50|107.85|107.75|107.8|107.75|107.9|107.8|107.8|107.75|6618
1614176940000|2021-02-24 14:29:00|107.85|107.8|107.85|107.8|107.85|107.8|107.85|107.8|4910
1614176950000|2021-02-24 14:29:10||107.75||107.75||107.75||107.75|791
1614176980000|2021-02-24 14:29:40|||||||||185356
1614176990000|2021-02-24 14:29:50|||||||||9377
1614177000000|2021-02-24 14:30:00|107.8|107.8|107.85|107.75|107.85|107.8|107.8|107.75|5673
1614177010000|2021-02-24 14:30:10|107.8|107.7|107.75|107.7|107.8|107.7|107.75|107.7|4236
1614177020000|2021-02-24 14:30:20|107.8|107.75|107.7|107.6|107.8|107.75|107.65|107.6|53203
1614177030000|2021-02-24 14:30:30|||||||||27500
1614177040000|2021-02-24 14:30:40|107.75|107.65|107.8|107.7|107.8|107.7|107.75|107.65|6361
1614177050000|2021-02-24 14:30:50|||||||||245
1614177060000|2021-02-24 14:31:00|107.85|107.75|107.9|107.8|107.9|107.8|107.8|107.75|12793
1614177070000|2021-02-24 14:31:10|107.95|107.85|108.15|108.05|108.2|108.15|107.95|107.8|332185
1614177080000|2021-02-24 14:31:20|108.2|108.15|108.15|108.1|108.2|108.15|108.15|108.05|3299
1614177090000|2021-02-24 14:31:30|108.1|108.05|108.45|108.35|108.45|108.4|108.1|108|60024
1614177100000|2021-02-24 14:31:40|108.5|108.4|108.5|108.35|108.55|108.4|108.45|108.35|9222
1614177110000|2021-02-24 14:31:50|108.4|108.4|108.5|108.4|108.6|108.5|108.4|108.35|5467
1614177120000|2021-02-24 14:32:00|||||||||16346
1614177130000|2021-02-24 14:32:10|||||||||100
1614177140000|2021-02-24 14:32:20|108.55|108.45|108.75|108.6|108.8|108.6|108.55|108.45|48825
1614177150000|2021-02-24 14:32:30|108.8|108.65|108.8|108.65|108.85|108.65|108.8|108.65|1102
1614177160000|2021-02-24 14:32:40|||||||||17596
1614177170000|2021-02-24 14:32:50|108.85|108.7|108.8|108.7|108.85|108.7|108.8|108.7|3984
1614177180000|2021-02-24 14:33:00|108.85|108.75|108.75|108.65|108.95|108.8|108.7|108.6|65381
1614177190000|2021-02-24 14:33:10|108.7|108.6|108.7|108.55|108.7|108.6|108.7|108.55|11347
1614177200000|2021-02-24 14:33:20|108.55|108.5|108.55|108.5|108.6|108.5|108.45|108.35|145167
1614177210000|2021-02-24 14:33:30|108.6|108.6|108.5|108.4|108.65|108.6|108.5|108.35|111255
1614177220000|2021-02-24 14:33:40|108.55|108.35|108.6|108.5|108.6|108.5|108.55|108.35|15106
1614177230000|2021-02-24 14:33:50|108.65|108.55|108.7|108.6|108.8|108.6|108.65|108.55|4321
1614177240000|2021-02-24 14:34:00|108.65|108.55|108.6|108.5|108.7|108.55|108.55|108.45|30480
1614177250000|2021-02-24 14:34:10|108.55|108.45|108.55|108.45|108.55|108.45|108.45|108.4|70947
1614177260000|2021-02-24 14:34:20||108.5||108.5||108.5||108.5|15655
1614177270000|2021-02-24 14:34:30||108.45||108.5||108.5||108.45|4960
1614177280000|2021-02-24 14:34:40|108.6|108.55|108.6|108.5|108.7|108.55|108.6|108.5|6727
1614177300000|2021-02-24 14:35:00|108.65|108.55|108.6|108.5|108.85|108.65|108.55|108.5|60879
1614177310000|2021-02-24 14:35:10|108.55|108.45|108.55|108.45|108.55|108.45|108.55|108.45|208
1614177320000|2021-02-24 14:35:20||108.5||108.5||108.5||108.5|1044
1614177330000|2021-02-24 14:35:30||108.45||108.45||108.45||108.45|4641
1614177340000|2021-02-24 14:35:40|108.45|108.4|108.45|108.4|108.55|108.45|108.45|108.35|67621
1614177360000|2021-02-24 14:36:00|108.4|108.35|108.45|108.3|108.5|108.35|108.35|108.25|34574
1614177370000|2021-02-24 14:36:10|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|20
1614177380000|2021-02-24 14:36:20|108.35|108.25|108.4|108.25|108.4|108.3|108.35|108.25|26832
1614177390000|2021-02-24 14:36:30|108.35|108.3|108.4|108.3|108.5|108.3|108.35|108.25|18952
1614177400000|2021-02-24 14:36:40|108.45|108.45|108.5|108.4|108.5|108.45|108.4|108.35|104742
1614177410000|2021-02-24 14:36:50|108.55|108.45|108.55|108.45|108.55|108.45|108.5|108.45|228
1614177420000|2021-02-24 14:37:00|108.5|108.4|108.5|108.3|108.5|108.45|108.4|108.3|30184
1614177430000|2021-02-24 14:37:10|108.45|108.35|108.5|108.35|108.5|108.35|108.45|108.3|1323
1614177440000|2021-02-24 14:37:20|108.45|108.4|108.55|108.4|108.55|108.4|108.45|108.4|1
1614177450000|2021-02-24 14:37:30|108.5||108.5||108.5||108.5||0
1614177460000|2021-02-24 14:37:40|108.55|108.45|108.55|108.45|108.55|108.5|108.55|108.4|6649
1614177470000|2021-02-24 14:37:50|108.6|108.5|108.55|108.45|108.65|108.5|108.55|108.4|33345
1614177480000|2021-02-24 14:38:00||108.4||108.4||108.4||108.4|10903
1614177500000|2021-02-24 14:38:20|||||||||8991
1614177510000|2021-02-24 14:38:30|108.5|108.35|108.35|108.3|108.5|108.35|108.35|108.3|20751
1614177520000|2021-02-24 14:38:40|108.4|108.35|108.45|108.35|108.45|108.35|108.4|108.3|5114
1614177530000|2021-02-24 14:38:50||108.3||108.35||108.35||108.3|42
1614177540000|2021-02-24 14:39:00|108.55|108.4|108.55|108.45|108.55|108.45|108.45|108.35|14906
1614177550000|2021-02-24 14:39:10|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|316
1614177560000|2021-02-24 14:39:20|108.5|108.4|108.55|108.45|108.55|108.45|108.5|108.4|33
1614177570000|2021-02-24 14:39:30|108.5||108.55||108.55||108.5||175
1614177590000|2021-02-24 14:39:50|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|11484
1614177600000|2021-02-24 14:40:00|108.35|108.3|108.4|108.35|108.45|108.35|108.35|108.3|31171
1614177610000|2021-02-24 14:40:10|108.35|108.3|108.3|108.25|108.35|108.3|108.3|108.25|14243
1614177620000|2021-02-24 14:40:20|||||||||89
1614177640000|2021-02-24 14:40:40|108.25|108.2|108.3|108.2|108.4|108.25|108.15|108|223723
1614177650000|2021-02-24 14:40:50|108.25|108.25|108.2|108.15|108.45|108.25|108.2|108.15|98563
1614177660000|2021-02-24 14:41:00|108.25|108.3|108.35|108.2|108.4|108.3|108.2|108.15|142932
1614177670000|2021-02-24 14:41:10|108.3|108.25|108.35|108.3|108.35|108.3|108.3|108.25|0
1614177680000|2021-02-24 14:41:20|108.4|108.35|108.5|108.35|108.5|108.35|108.4|108.35|18023
1614177690000|2021-02-24 14:41:30|108.45||108.45||108.5||108.45||12101
1614177700000|2021-02-24 14:41:40|108.4|108.3|108.35|108.3|108.4|108.35|108.35|108.3|10771
1614177710000|2021-02-24 14:41:50|108.4|108.35|108.4|108.3|108.4|108.35|108.4|108.3|1681
1614177720000|2021-02-24 14:42:00|108.45|108.35|108.45|108.35|108.5|108.4|108.4|108.35|8007
1614177730000|2021-02-24 14:42:10|108.4|108.4|108.45|108.35|108.45|108.4|108.4|108.35|6485
1614177740000|2021-02-24 14:42:20|108.4|108.3|108.35|108.3|108.4|108.3|108.35|108.3|9326
1614177750000|2021-02-24 14:42:30|108.4||108.4||108.4||108.4||0
1614177760000|2021-02-24 14:42:40|108.45|108.35|108.45|108.35|108.45|108.4|108.45|108.35|2428
1614177780000|2021-02-24 14:43:00|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|1966
1614177790000|2021-02-24 14:43:10|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|3535
1614177800000|2021-02-24 14:43:20|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|11578
1614177810000|2021-02-24 14:43:30||108.45||108.4||108.45||108.4|450
1614177820000|2021-02-24 14:43:40||108.45||108.45||108.45||108.45|103
1614177830000|2021-02-24 14:43:50||108.5||108.45||108.5||108.45|3374
1614177840000|2021-02-24 14:44:00|108.5|108.4|108.45|108.35|108.5|108.4|108.45|108.35|12458
1614177850000|2021-02-24 14:44:10||108.4||108.35||108.4||108.35|14200
1614177860000|2021-02-24 14:44:20|108.4|108.4|108.4|108.35|108.45|108.4|108.4|108.35|14595
1614177870000|2021-02-24 14:44:30|||||||||1000
1614177880000|2021-02-24 14:44:40|108.45|108.4|108.5|108.4|108.5|108.4|108.45|108.35|4400
1614177900000|2021-02-24 14:45:00|108.45|108.35|108.5|108.4|108.5|108.4|108.45|108.35|3068
1614177910000|2021-02-24 14:45:10|108.55|108.45|108.5|108.4|108.6|108.5|108.5|108.4|4858
1614177920000|2021-02-24 14:45:20|108.45|108.35|108.45|108.35|108.45|108.35|108.45|108.35|8063
1614177930000|2021-02-24 14:45:30|108.5|108.4|108.5|108.4|108.5|108.4|108.5|108.4|426
1614177940000|2021-02-24 14:45:40|108.3|108.35|108.4|108.3|108.45|108.35|108.3|108.25|201706
1614177950000|2021-02-24 14:45:50|108.35|108.25|108.35|108.25|108.35|108.25|108.35|108.25|62
1614177960000|2021-02-24 14:46:00||108.3||108.25||108.3||108.25|5090
1614177980000|2021-02-24 14:46:20|108.4|108.3|108.4|108.3|108.4|108.3|108.4|108.3|2724
1614177990000|2021-02-24 14:46:30|108.45|108.35|108.6|108.5|108.6|108.5|108.45|108.35|17144
1614178000000|2021-02-24 14:46:40|108.65|108.45|108.6|108.45|108.65|108.45|108.6|108.45|238
1614178010000|2021-02-24 14:46:50|108.55|108.5|108.55|108.5|108.55|108.5|108.55|108.5|6596
1614178020000|2021-02-24 14:47:00|108.6|108.55|108.6|108.55|108.6|108.55|108.6|108.55|14
1614178030000|2021-02-24 14:47:10|||||||||297
1614178040000|2021-02-24 14:47:20|||||||||300
1614178050000|2021-02-24 14:47:30|||||||||1950
1614178060000|2021-02-24 14:47:40|108.65|108.6|108.7|108.6|108.7|108.6|108.6|108.6|3598
1614178070000|2021-02-24 14:47:50|||||||||1825
1614178080000|2021-02-24 14:48:00|||||||||347
1614178090000|2021-02-24 14:48:10||108.55||108.6||108.6||108.55|2850
1614178100000|2021-02-24 14:48:20|||||||||515
1614178110000|2021-02-24 14:48:30|108.75|108.65|108.8|108.7|108.9|108.7|108.75|108.65|57304
1614178120000|2021-02-24 14:48:40|108.75|108.65|108.6|108.5|108.75|108.65|108.55|108.5|28838
1614178130000|2021-02-24 14:48:50|108.65|108.55|108.6|108.5|108.75|108.55|108.6|108.5|34275
1614178140000|2021-02-24 14:49:00|||||||||1300
1614178150000|2021-02-24 14:49:10|108.55|108.45|108.6|108.5|108.6|108.55|108.55|108.45|11051
1614178160000|2021-02-24 14:49:20|||||||||5034
1614178170000|2021-02-24 14:49:30||108.55||108.5||108.55||108.5|11
1614178180000|2021-02-24 14:49:40|108.65|108.55|108.55|108.5|108.7|108.55|108.55|108.5|5895
1614178190000|2021-02-24 14:49:50|108.5|108.45|108.55|108.45|108.55|108.45|108.5|108.45|14855
1614178200000|2021-02-24 14:50:00||108.5||108.45||108.5||108.45|1293
1614178210000|2021-02-24 14:50:10|108.6|108.5|108.7|108.55|108.7|108.55|108.55|108.5|5033
1614178220000|2021-02-24 14:50:20|108.65|108.6|108.65|108.55|108.75|108.65|108.65|108.55|16139
1614178230000|2021-02-24 14:50:30|108.7|108.6|108.65|108.6|108.7|108.6|108.65|108.55|2865
1614178240000|2021-02-24 14:50:40|||||||||1104
1614178250000|2021-02-24 14:50:50|108.7|108.65|108.65|108.55|108.75|108.65|108.65|108.55|8005
1614178260000|2021-02-24 14:51:00|108.6|108.5|108.55|108.45|108.6|108.55|108.55|108.45|12284
1614178270000|2021-02-24 14:51:10|108.5|108.4|108.45|108.35|108.7|108.5|108.45|108.3|94750
1614178280000|2021-02-24 14:51:20|108.4|108.4|108.45|108.35|108.55|108.4|108.4|108.35|6536
1614178300000|2021-02-24 14:51:40|108.5|108.4|108.55|108.4|108.55|108.45|108.5|108.4|47321
1614178310000|2021-02-24 14:51:50|||||||||1732
1614178320000|2021-02-24 14:52:00|108.5|108.35|108.5|108.4|108.5|108.45|108.5|108.35|6146
1614178330000|2021-02-24 14:52:10|108.55|108.45|108.65|108.5|108.65|108.55|108.55|108.45|9353
1614178340000|2021-02-24 14:52:20|108.7|108.7|108.75|108.6|108.75|108.7|108.65|108.5|145439
1614178350000|2021-02-24 14:52:30|108.7|108.55|108.65|108.55|108.75|108.6|108.6|108.5|10678
1614178360000|2021-02-24 14:52:40|108.7|108.6|108.75|108.6|108.75|108.6|108.7|108.6|554
1614178370000|2021-02-24 14:52:50||108.65||108.65||108.7||108.65|1421
1614178380000|2021-02-24 14:53:00|108.8|108.7|108.75|108.7|108.8|108.7|108.75|108.7|6
1614178390000|2021-02-24 14:53:10|108.7|108.65|108.7|108.6|108.75|108.65|108.7|108.6|17797
1614178400000|2021-02-24 14:53:20|108.75|108.65|108.75|108.65|108.75|108.7|108.7|108.6|4675
1614178410000|2021-02-24 14:53:30|108.7|108.6|108.55|108.45|108.7|108.6|108.55|108.45|85590
1614178420000|2021-02-24 14:53:40|||||||||2000
1614178430000|2021-02-24 14:53:50|108.6|108.5|108.55|108.45|108.6|108.5|108.5|108.45|11968
1614178440000|2021-02-24 14:54:00|108.6|108.55|108.6|108.5|108.6|108.55|108.55|108.45|44256
1614178450000|2021-02-24 14:54:10|108.55|108.45|108.6|108.5|108.6|108.5|108.55|108.45|2211
1614178460000|2021-02-24 14:54:20|||||||||905
1614178470000|2021-02-24 14:54:30|108.55|108.55|108.6|108.5|108.6|108.55|108.55|108.45|10583
1614178480000|2021-02-24 14:54:40|108.65|108.55|108.7|108.55|108.8|108.65|108.6|108.5|206878
1614178490000|2021-02-24 14:54:50|108.75|108.6|108.8|108.65|108.8|108.7|108.7|108.55|18450
1614178500000|2021-02-24 14:55:00|108.75|108.7|108.9|108.8|108.95|108.8|108.75|108.65|18615
1614178510000|2021-02-24 14:55:10|108.95|108.85|108.8|108.65|108.95|108.85|108.8|108.65|15388
1614178520000|2021-02-24 14:55:20|108.85|108.7|109|108.9|109|108.9|108.85|108.65|17067
1614178530000|2021-02-24 14:55:30|109.05|108.85|109.1|109|109.15|109|109.05|108.85|30999
1614178540000|2021-02-24 14:55:40|109.15|109.05|109.25|109.15|109.25|109.15|109.05|109|8713
1614178550000|2021-02-24 14:55:50|109.35|109.2|109.3|109.15|109.35|109.2|109.2|109.15|15899
1614178560000|2021-02-24 14:56:00|109.35|109.2|109.4|109.3|109.45|109.3|109.3|109.2|49672
1614178570000|2021-02-24 14:56:10|109.5|109.35|109.35|109.15|109.5|109.35|109.25|109.15|30898
1614178580000|2021-02-24 14:56:20|109.4|109.2|109.35|109.25|109.4|109.25|109.3|109.2|19090
1614178590000|2021-02-24 14:56:30|109.4|109.2|109.4|109.3|109.4|109.3|109.25|109.2|14980
1614178600000|2021-02-24 14:56:40|109.45|109.35|109.55|109.45|109.6|109.45|109.4|109.35|26429
1614178610000|2021-02-24 14:56:50|109.6|109.5|109.55|109.4|109.6|109.5|109.45|109.4|20597
1614178630000|2021-02-24 14:57:10|109.6|109.45|109.65|109.55|109.75|109.6|109.6|109.45|22838
1614178640000|2021-02-24 14:57:20|109.7|109.6|109.7|109.55|109.7|109.6|109.7|109.55|3344
1614178650000|2021-02-24 14:57:30|||||||||10
1614178660000|2021-02-24 14:57:40|109.65|109.5|109.55|109.45|109.7|109.55|109.55|109.45|80828
1614178670000|2021-02-24 14:57:50|109.5|109.4|109.5|109.45|109.5|109.45|109.45|109.4|9610
1614178680000|2021-02-24 14:58:00|109.55|109.5|109.5|109.3|109.55|109.5|109.5|109.3|29512
1614178690000|2021-02-24 14:58:10|109.45|109.35|109.5|109.4|109.5|109.4|109.4|109.35|37972
1614178700000|2021-02-24 14:58:20||109.35||109.35||109.35||109.35|4666
1614178710000|2021-02-24 14:58:30|||||||||11110
1614178720000|2021-02-24 14:58:40|||||||||24100
1614178730000|2021-02-24 14:58:50|109.45|109.3|109.4|109.3|109.45|109.35|109.4|109.3|15142
1614178740000|2021-02-24 14:59:00|109.45|109.35|109.4|109.3|109.45|109.35|109.4|109.3|8258
1614178750000|2021-02-24 14:59:10|109.5|109.35|109.5|109.35|109.5|109.35|109.5|109.35|10107
1614178760000|2021-02-24 14:59:20|109.35|109.3|109.45|109.35|109.5|109.4|109.35|109.3|12899
1614178770000|2021-02-24 14:59:30|109.5||109.5||109.5||109.4||4388
1614178780000|2021-02-24 14:59:40|109.4|109.3|109.4|109.3|109.4|109.3|109.4|109.3|30539
1614178790000|2021-02-24 14:59:50|109.35|109.25|109.3|109.2|109.35|109.25|109.3|109.2|47638
1614178800000|2021-02-24 15:00:00|109.25|109.15|109.25|109.15|109.3|109.2|109.25|109.15|32126
1614178820000|2021-02-24 15:00:20|109.3|109.2|109.25|109.15|109.3|109.2|109.2|109.15|53515
1614178830000|2021-02-24 15:00:30|109.3|109.2|109.5|109.35|109.5|109.35|109.3|109.2|10222
1614178840000|2021-02-24 15:00:40|109.55|109.4|109.6|109.45|109.6|109.45|109.55|109.4|0
1614178860000|2021-02-24 15:01:00||109.5||109.45||109.5||109.45|3310
1614178870000|2021-02-24 15:01:10|109.45|109.4|109.4|109.35|109.55|109.4|109.4|109.3|30195
1614178880000|2021-02-24 15:01:20|109.45|109.4|109.6|109.4|109.6|109.4|109.4|109.4|31144
1614178890000|2021-02-24 15:01:30|109.55|109.45|109.5|109.35|109.55|109.45|109.5|109.35|1852
1614178900000|2021-02-24 15:01:40|109.4||109.4||109.4||109.4||10400
1614178910000|2021-02-24 15:01:50|109.35|109.3|109.3|109.25|109.4|109.3|109.3|109.25|8119
1614178920000|2021-02-24 15:02:00||109.2||109.2||109.2||109.15|1638
1614178930000|2021-02-24 15:02:10|||||||||3000
1614178950000|2021-02-24 15:02:30|||||||||449
1614178960000|2021-02-24 15:02:40|109.35|109.25|109.4|109.25|109.45|109.25|109.35|109.25|8144
1614178970000|2021-02-24 15:02:50|||||||||877
1614178980000|2021-02-24 15:03:00|109.35|109.3|109.4|109.25|109.4|109.3|109.3|109.25|5598
1614178990000|2021-02-24 15:03:10|109.35|109.3|109.35|109.25|109.4|109.3|109.3|109.25|2490
1614179000000|2021-02-24 15:03:20|109.3|109.2|109.3|109.2|109.3|109.2|109.3|109.2|2244
1614179010000|2021-02-24 15:03:30|109.35|109.25|109.1|108.95|109.4|109.25|109|108.95|298884
1614179020000|2021-02-24 15:03:40||109||109||109||108.95|0
1614179030000|2021-02-24 15:03:50|||||||||2725
1614179040000|2021-02-24 15:04:00||109.05||109||109.05||109|13020
1614179050000|2021-02-24 15:04:10|109.05|108.95|109.1|108.95|109.2|109|108.95|108.9|40139
1614179060000|2021-02-24 15:04:20|109.05|108.9|109.2|109.05|109.25|109.1|108.95|108.85|105218
1614179070000|2021-02-24 15:04:30|109.15|109|109.2|109.05|109.25|109.05|109|108.95|96979
1614179080000|2021-02-24 15:04:40||109||109.1||109.1||109|571
1614179090000|2021-02-24 15:04:50|109.25|109.15|109.3|109.15|109.3|109.2|109.2|109.15|3317
1614179100000|2021-02-24 15:05:00|109.25|109.2|109.25|109.15|109.3|109.25|109.25|109.15|46173
1614179110000|2021-02-24 15:05:10||109.2||109.2||109.2||109.2|3621
1614179120000|2021-02-24 15:05:20|109.3|109.25|109.2|109.1|109.3|109.25|109.15|109.1|14385
1614179140000|2021-02-24 15:05:40|||||||||24459
1614179150000|2021-02-24 15:05:50|||||||||9103
1614179160000|2021-02-24 15:06:00|109.25|109.15|109.25|109.15|109.25|109.15|109.2|109.1|18300
1614179170000|2021-02-24 15:06:10|109.2|109.1|109.3|109.25|109.3|109.25|109.2|109.1|23969
1614179180000|2021-02-24 15:06:20|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.15|24282
1614179190000|2021-02-24 15:06:30|109.25|109.15|109.25|109.2|109.25|109.2|109.25|109.15|14652
1614179200000|2021-02-24 15:06:40|109.2|109.15|109.2|109.1|109.25|109.15|109.15|109.1|22359
1614179210000|2021-02-24 15:06:50|109.15|109.05|109.15|109.05|109.2|109.05|109.15|109.05|12814
1614179220000|2021-02-24 15:07:00|109.2|109.1|109.2|109.1|109.2|109.15|109.15|109.1|1824
1614179230000|2021-02-24 15:07:10|||||||||275
1614179240000|2021-02-24 15:07:20|109.25|109.15|109.3|109.2|109.35|109.2|109.25|109.15|17185
1614179250000|2021-02-24 15:07:30|109.15|109.15|109.3|109.2|109.3|109.2|109.15|109.1|32428
1614179260000|2021-02-24 15:07:40|||||||||1909
1614179280000|2021-02-24 15:08:00|109.2|109.15|109.2|109.1|109.3|109.15|109.1|109.05|22326
1614179290000|2021-02-24 15:08:10|109.15||109.15||109.15||109.15||9296
1614179300000|2021-02-24 15:08:20||109.05||109.05||109.05||109.05|20417
1614179310000|2021-02-24 15:08:30|109.1|109|109.2|109.05|109.25|109.1|109.1|109|41704
1614179320000|2021-02-24 15:08:40|109.25|109.2|109|108.95|109.25|109.2|109|108.95|68691
1614179330000|2021-02-24 15:08:50|109.1|109|109.25|109.1|109.3|109.1|109.1|108.95|85903
1614179340000|2021-02-24 15:09:00|109.2|109.05|109.25|109.1|109.3|109.25|109.15|109.05|131657
1614179350000|2021-02-24 15:09:10||109.15||109.15||109.15||109.15|1023
1614179370000|2021-02-24 15:09:30|109.2||109.2||109.2||109.2||17592
1614179380000|2021-02-24 15:09:40|109.25|109.2|109.45|109.3|109.45|109.3|109.2|109.15|25019
1614179400000|2021-02-24 15:10:00|109.5|109.35|109.55|109.4|109.6|109.4|109.5|109.35|5808
1614179410000|2021-02-24 15:10:10|109.6|109.45|109.8|109.6|109.8|109.6|109.55|109.45|12855
1614179420000|2021-02-24 15:10:20|109.65|109.65|109.8|109.7|109.8|109.75|109.65|109.65|14002
1614179430000|2021-02-24 15:10:30|||||||||10300
1614179440000|2021-02-24 15:10:40|109.75|109.75|109.75|109.6|109.75|109.75|109.75|109.6|14617
1614179450000|2021-02-24 15:10:50|109.8|109.65|109.85|109.8|109.95|109.8|109.75|109.65|131743
1614179460000|2021-02-24 15:11:00|109.8|109.75|109.8|109.75|109.85|109.8|109.8|109.7|27371
1614179470000|2021-02-24 15:11:10|109.85||109.85||109.85||109.8||2550
1614179480000|2021-02-24 15:11:20||109.8||109.75||109.8||109.75|3973
1614179490000|2021-02-24 15:11:30|109.8||109.8||109.8||109.8||22196
1614179500000|2021-02-24 15:11:40|109.75|109.7|109.6|109.55|109.75|109.7|109.6|109.55|46727
1614179510000|2021-02-24 15:11:50|109.65||109.65||109.7||109.65||47469
1614179520000|2021-02-24 15:12:00|109.6|109.5|109.55|109.45|109.6|109.5|109.55|109.45|7007
1614179540000|2021-02-24 15:12:20|109.6|109.5|109.65|109.5|109.65|109.5|109.6|109.5|1402
1614179550000|2021-02-24 15:12:30|109.6|109.6|109.6|109.5|109.6|109.6|109.6|109.5|6631
1614179560000|2021-02-24 15:12:40|||||||||15000
1614179570000|2021-02-24 15:12:50|109.55|109.45|109.3|109.2|109.55|109.45|109.3|109.15|18420
1614179580000|2021-02-24 15:13:00|109.25|109.15|109.2|109.1|109.3|109.2|109.2|109|21249
1614179590000|2021-02-24 15:13:10|109.15|109.05|109.1|109.05|109.3|109.1|109.1|109.05|18610
1614179600000|2021-02-24 15:13:20|109|109|109.25|109.1|109.25|109.1|109|108.95|31955
1614179610000|2021-02-24 15:13:30|109.3|109.15|109.3|109.2|109.3|109.2|109.3|109.15|155
1614179620000|2021-02-24 15:13:40|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|13028
1614179630000|2021-02-24 15:13:50||109.2||109.15||109.2||109.15|11043
1614179640000|2021-02-24 15:14:00|109.2||109.2||109.2||109.2||33805
1614179650000|2021-02-24 15:14:10|109.25|109.2|109.3|109.2|109.3|109.2|109.25|109.2|3548
1614179660000|2021-02-24 15:14:20|109.35||109.35||109.35||109.3||670
1614179690000|2021-02-24 15:14:50|||||||||100
1614179700000|2021-02-24 15:15:00|109.3|109.15|109.25|109.15|109.3|109.15|109.15|109.05|47734
1614179710000|2021-02-24 15:15:10|109.3|109.2|109.35|109.2|109.35|109.2|109.3|109.2|6153
1614179750000|2021-02-24 15:15:50|||||||||451
1614179760000|2021-02-24 15:16:00|109.4|109.25|109.45|109.3|109.5|109.3|109.35|109.25|34738
1614179770000|2021-02-24 15:16:10|109.4|109.35|109.45|109.35|109.45|109.35|109.4|109.35|7234
1614179790000|2021-02-24 15:16:30|109.5|109.4|109.65|109.55|109.7|109.55|109.5|109.4|12682
1614179810000|2021-02-24 15:16:50|109.6|109.5|109.6|109.5|109.65|109.5|109.6|109.45|4310
1614179820000|2021-02-24 15:17:00|109.65|109.55|109.7|109.6|109.75|109.7|109.65|109.55|42580
1614179830000|2021-02-24 15:17:10|109.75|109.7|109.7|109.6|109.75|109.7|109.7|109.6|15765
1614179840000|2021-02-24 15:17:20|109.65|109.55|109.65|109.55|109.65|109.55|109.65|109.5|12553
1614179850000|2021-02-24 15:17:30|109.5|109.5|109.6|109.55|109.65|109.55|109.5|109.45|299570
1614179860000|2021-02-24 15:17:40|109.55|109.5|109.55|109.45|109.55|109.5|109.55|109.45|3196
1614179870000|2021-02-24 15:17:50||109.5||109.45||109.5||109.45|2125
1614179880000|2021-02-24 15:18:00|109.6|109.55|109.6|109.45|109.65|109.55|109.5|109.4|52056
1614179890000|2021-02-24 15:18:10|109.5||109.5||109.5||109.5||7
1614179900000|2021-02-24 15:18:20|109.45|109.4|109.4|109.3|109.5|109.4|109.4|109.3|18861
1614179910000|2021-02-24 15:18:30|109.35|109.25|109.35|109.2|109.35|109.25|109.35|109.2|5963
1614179920000|2021-02-24 15:18:40|109.4|109.25|109.45|109.3|109.5|109.3|109.4|109.25|22776
1614179930000|2021-02-24 15:18:50||109.35||109.3||109.35||109.3|3236
1614179940000|2021-02-24 15:19:00|||||||||250
1614179950000|2021-02-24 15:19:10|109.5|109.35|109.55|109.45|109.6|109.45|109.5|109.3|5087
1614179960000|2021-02-24 15:19:20|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.35|2125
1614179970000|2021-02-24 15:19:30|109.45|109.35|109.45|109.35|109.45|109.35|109.45|109.35|733
1614179980000|2021-02-24 15:19:40||109.4||109.4||109.4||109.35|0
1614179990000|2021-02-24 15:19:50|109.5|109.35|109.4|109.35|109.5|109.4|109.4|109.35|20603
1614180000000|2021-02-24 15:20:00|||||||||904
1614180010000|2021-02-24 15:20:10|||||||||4052
1614180020000|2021-02-24 15:20:20|109.35|109.3|109.35|109.2|109.35|109.3|109.25|109.15|25844
1614180030000|2021-02-24 15:20:30|109.3|109.25|109.35|109.25|109.35|109.25|109.3|109.25|123
1614180040000|2021-02-24 15:20:40||109.2||109.25||109.25||109.2|87
1614180060000|2021-02-24 15:21:00|||||||||457
1614180080000|2021-02-24 15:21:20|109.4|109.3|109.35|109.3|109.5|109.35|109.35|109.25|75240
1614180090000|2021-02-24 15:21:30|109.4|109.25|109.35|109.25|109.4|109.25|109.35|109.25|4956
1614180100000|2021-02-24 15:21:40|109.4|109.3|109.35|109.3|109.4|109.3|109.35|109.3|2953
1614180110000|2021-02-24 15:21:50|109.3|109.25|109.25|109.2|109.35|109.25|109.25|109.2|4896
1614180120000|2021-02-24 15:22:00|109.3|109.25|109.35|109.2|109.35|109.25|109.3|109.2|2966
1614180130000|2021-02-24 15:22:10|109.3||109.3||109.3||109.3||450
1614180140000|2021-02-24 15:22:20|||||||||5000
1614180150000|2021-02-24 15:22:30|109.25|109.15|109.25|109.15|109.25|109.15|109.25|109.15|4497
1614180160000|2021-02-24 15:22:40|109.2|109.1|109.25|109.2|109.4|109.2|109|108.95|307900
1614180170000|2021-02-24 15:22:50|109.3|109.25|109.35|109.25|109.4|109.3|109.3|109.25|19255
1614180180000|2021-02-24 15:23:00|109.4|109.3|109.5|109.4|109.5|109.4|109.4|109.3|103822
1614180190000|2021-02-24 15:23:10|109.6|109.45|109.65|109.5|109.7|109.55|109.6|109.4|10775
1614180200000|2021-02-24 15:23:20|109.6|109.55|109.55|109.45|109.6|109.55|109.55|109.45|22244
1614180210000|2021-02-24 15:23:30|109.5|109.4|109.5|109.4|109.55|109.4|109.45|109.4|5680
1614180220000|2021-02-24 15:23:40|109.45||109.5||109.5||109.45||6
1614180250000|2021-02-24 15:24:10|||||||||16401
1614180260000|2021-02-24 15:24:20|109.45|109.35|109.4|109.3|109.45|109.35|109.35|109.3|9311
1614180280000|2021-02-24 15:24:40||109.35||109.3||109.35||109.3|4203
1614180290000|2021-02-24 15:24:50|109.45|109.35|109.45|109.3|109.45|109.35|109.45|109.3|13793
1614180300000|2021-02-24 15:25:00|109.4|109.35|109.45|109.35|109.5|109.35|109.4|109.35|5054
1614180320000|2021-02-24 15:25:20|||||||||34
1614180330000|2021-02-24 15:25:30|109.4|109.3|109.45|109.3|109.45|109.3|109.4|109.3|3737
1614180340000|2021-02-24 15:25:40|109.4|109.35|109.45|109.4|109.45|109.4|109.4|109.35|17085
1614180350000|2021-02-24 15:25:50|109.5|109.45|109.6|109.5|109.65|109.5|109.5|109.45|7680
1614180360000|2021-02-24 15:26:00|109.65|109.55|109.75|109.6|109.8|109.6|109.6|109.55|6025
1614180370000|2021-02-24 15:26:10|||||||||7659
1614180380000|2021-02-24 15:26:20||109.65||109.65||109.65||109.65|11184
1614180390000|2021-02-24 15:26:30|109.7|109.6|109.65|109.6|109.7|109.6|109.65|109.6|4301
1614180400000|2021-02-24 15:26:40|109.7|109.65|109.75|109.65|109.75|109.65|109.7|109.6|7658
1614180410000|2021-02-24 15:26:50|||||||||7038
1614180420000|2021-02-24 15:27:00|109.7|109.6|109.75|109.65|109.75|109.65|109.65|109.6|22036
1614180440000|2021-02-24 15:27:20|||||||||13586
1614180450000|2021-02-24 15:27:30|109.7||109.75||109.75||109.7||5167
1614180460000|2021-02-24 15:27:40|||||||||9015
1614180470000|2021-02-24 15:27:50|||||||||25994
1614180480000|2021-02-24 15:28:00|109.7|109.6|109.7|109.6|109.7|109.65|109.7|109.6|7164
1614180490000|2021-02-24 15:28:10||109.65||109.6||109.65||109.6|3161
1614180500000|2021-02-24 15:28:20|||||||||11
1614180510000|2021-02-24 15:28:30|109.65|109.65|109.7|109.6|109.7|109.65|109.65|109.6|5980
1614180520000|2021-02-24 15:28:40|109.65||109.7||109.7||109.65||108118
1614180530000|2021-02-24 15:28:50|109.65||109.7||109.7||109.65||5748
1614180550000|2021-02-24 15:29:10|109.75|109.7|109.7|109.6|109.75|109.7|109.7|109.6|28965
1614180560000|2021-02-24 15:29:20|109.75|109.65|109.75|109.65|109.75|109.65|109.75|109.65|414
1614180570000|2021-02-24 15:29:30|109.8|109.7|109.8|109.7|109.8|109.7|109.7|109.65|1283
1614180580000|2021-02-24 15:29:40|109.75|109.75|109.8|109.7|109.8|109.75|109.75|109.7|1721
1614180600000|2021-02-24 15:30:00|109.9|109.75|109.8|109.75|109.9|109.75|109.8|109.75|9013
1614180610000|2021-02-24 15:30:10|109.7|109.7|109.75|109.65|109.75|109.7|109.7|109.6|271803
1614180620000|2021-02-24 15:30:20|109.8|109.6|109.75|109.65|109.8|109.65|109.75|109.6|57
1614180630000|2021-02-24 15:30:30|109.8||109.8||109.8||109.8||9555
1614180640000|2021-02-24 15:30:40|109.85|109.7|109.9|109.8|109.95|109.8|109.8|109.7|45259
1614180650000|2021-02-24 15:30:50||109.75||109.75||109.8||109.75|2432
1614180670000|2021-02-24 15:31:10||109.8||109.8||109.8||109.8|12011
1614180680000|2021-02-24 15:31:20|||||||||9221
1614180690000|2021-02-24 15:31:30|109.85|109.85|109.8|109.75|109.85|109.85|109.8|109.7|13905
1614180700000|2021-02-24 15:31:40|109.85|109.8|109.9|109.8|109.9|109.85|109.8|109.75|40250
1614180710000|2021-02-24 15:31:50|||||||||2499
1614180730000|2021-02-24 15:32:10|109.95|109.85|109.95|109.85|110|109.9|109.9|109.8|10801
1614180740000|2021-02-24 15:32:20|110||109.95||110||109.95||19371
1614180750000|2021-02-24 15:32:30|109.9|109.8|109.8|109.75|109.95|109.85|109.75|109.7|73203
1614180760000|2021-02-24 15:32:40|109.85|109.8|109.85|109.75|109.95|109.8|109.85|109.75|195878
1614180780000|2021-02-24 15:33:00|109.9|109.8|109.9|109.8|109.95|109.85|109.85|109.75|21208
1614180800000|2021-02-24 15:33:20|||||||||25754
1614180810000|2021-02-24 15:33:30|||||||||10000
1614180820000|2021-02-24 15:33:40|109.8|109.75|109.85|109.75|109.85|109.75|109.8|109.7|35963
1614180830000|2021-02-24 15:33:50|109.9|109.8|109.9|109.8|109.9|109.8|109.9|109.8|4082
1614180840000|2021-02-24 15:34:00|109.85||109.9||109.9||109.85||6356
1614180850000|2021-02-24 15:34:10|||||||||10300
1614180860000|2021-02-24 15:34:20|||||||||3336
1614180880000|2021-02-24 15:34:40|||||||||8830
1614180890000|2021-02-24 15:34:50|109.85||109.85||109.9||109.85||55411
1614180900000|2021-02-24 15:35:00|109.8|109.75|109.8|109.75|109.85|109.75|109.8|109.7|5691
1614180910000|2021-02-24 15:35:10|109.85||109.85||109.9||109.8||10281
1614180920000|2021-02-24 15:35:20|109.8|109.7|109.75|109.65|109.8|109.7|109.7|109.65|31725
1614180930000|2021-02-24 15:35:30|109.8|109.7|109.75|109.7|109.8|109.7|109.75|109.7|4837
1614180950000|2021-02-24 15:35:50|109.8|109.75|109.8|109.75|109.8|109.75|109.8|109.75|17256
1614180960000|2021-02-24 15:36:00||109.7||109.7||109.75||109.7|3655
1614180980000|2021-02-24 15:36:20||109.75||109.7||109.75||109.7|16128
1614180990000|2021-02-24 15:36:30|||||||||536
1614181000000|2021-02-24 15:36:40||109.75||109.75||109.75||109.75|29073
1614181010000|2021-02-24 15:36:50|109.75|109.7|110|109.9|110|109.95|109.75|109.7|318892
1614181020000|2021-02-24 15:37:00|110.05|109.95|110.1|110|110.1|110.05|110.05|109.9|165344
1614181030000|2021-02-24 15:37:10|110|109.95|110.2|110.1|110.2|110.1|110|109.95|52124
1614181040000|2021-02-24 15:37:20|||||||||15859
1614181050000|2021-02-24 15:37:30||110.15||110.15||110.15||110.15|9346
1614181060000|2021-02-24 15:37:40|110.25|110.2|110.35|110.25|110.35|110.25|110.25|110.2|27305
1614181070000|2021-02-24 15:37:50||110.2||110.25||110.25||110.2|24723
1614181080000|2021-02-24 15:38:00|110.4|110.3|110.4|110.3|110.45|110.3|110.35|110.25|19854
1614181090000|2021-02-24 15:38:10|110.45|110.35|110.4|110.3|110.45|110.35|110.35|110.3|7966
1614181100000|2021-02-24 15:38:20|110.35|110.35|110.35|110.3|110.4|110.35|110.3|110.25|34232
1614181110000|2021-02-24 15:38:30|||||||||9010
1614181120000|2021-02-24 15:38:40|||||||||9957
1614181130000|2021-02-24 15:38:50|110.4|110.35|110.4|110.3|110.45|110.35|110.35|110.3|82697
1614181140000|2021-02-24 15:39:00|110.45|110.35|110.45|110.35|110.45|110.35|110.35|110.3|9503
1614181150000|2021-02-24 15:39:10|||||||||34308
1614181160000|2021-02-24 15:39:20|110.5|110.4|110.4|110.3|110.5|110.4|110.35|110.3|22148
1614181170000|2021-02-24 15:39:30|110.45|110.35|110.45|110.35|110.45|110.35|110.45|110.35|0
1614181180000|2021-02-24 15:39:40|||||||||49286
1614181190000|2021-02-24 15:39:50|110.35|110.3|110.35|110.3|110.4|110.3|110.35|110.3|27895
1614181200000|2021-02-24 15:40:00|110.4|110.25|110.3|110.25|110.4|110.25|110.3|110.2|58136
1614181210000|2021-02-24 15:40:10|110.35|110.2|110.3|110.25|110.35|110.3|110.3|110.2|19964
1614181220000|2021-02-24 15:40:20|110.35|110.3|110.35|110.3|110.35|110.3|110.35|110.25|16691
1614181230000|2021-02-24 15:40:30|110.4|110.25|110.45|110.3|110.45|110.3|110.4|110.25|8448
1614181240000|2021-02-24 15:40:40|110.4||110.4||110.4||110.4||6626
1614181260000|2021-02-24 15:41:00|110.35|110.25|110.35|110.25|110.35|110.3|110.3|110.2|45240
1614181270000|2021-02-24 15:41:10||110.2||110.3||110.3||110.2|497
1614181280000|2021-02-24 15:41:20|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.15|100423
1614181290000|2021-02-24 15:41:30|||||||||130523
1614181300000|2021-02-24 15:41:40||110.3||110.3||110.3||110.3|3209
1614181310000|2021-02-24 15:41:50||110.25||110.25||110.25||110.25|36311
1614181320000|2021-02-24 15:42:00|110.4|110.3|110.35|110.25|110.4|110.3|110.35|110.25|16172
1614181330000|2021-02-24 15:42:10|||||||||10001
1614181340000|2021-02-24 15:42:20|110.3||110.3||110.3||110.3||12594
1614181350000|2021-02-24 15:42:30|110.25|110.2|110.2|110.15|110.25|110.2|110.15|110.05|16564
1614181360000|2021-02-24 15:42:40||110.1||110.1||110.15||110.1|500
1614181370000|2021-02-24 15:42:50|||||||||188
1614181380000|2021-02-24 15:43:00|110.25|110.15|110.3|110.25|110.3|110.25|110.25|110.15|54334
1614181390000|2021-02-24 15:43:10|110.25|110.2|110.1|110.05|110.25|110.2|110|109.95|224125
1614181400000|2021-02-24 15:43:20|110.15|110.1|110.2|110.1|110.2|110.1|110.15|110.1|9178
1614181410000|2021-02-24 15:43:30||110.05||110.1||110.1||110.05|22
1614181420000|2021-02-24 15:43:40|||||||||24491
1614181440000|2021-02-24 15:44:00|||||||||9585
1614181450000|2021-02-24 15:44:10|110.15|110.05|110.1|110|110.15|110.05|110.05|109.95|19349
1614181460000|2021-02-24 15:44:20|110.05|110.05|110.2|110.1|110.2|110.15|110.05|110.05|41558
1614181470000|2021-02-24 15:44:30|110.25|110.15|110.25|110.15|110.3|110.15|110.2|110.1|8891
1614181480000|2021-02-24 15:44:40|110.15|110.1|110.25|110.1|110.25|110.15|110.15|110.05|16750
1614181490000|2021-02-24 15:44:50|110.2||110.2||110.2||110.2||6057
1614181500000|2021-02-24 15:45:00|110.15|110.05|110.15|110.1|110.25|110.15|110.15|110.05|3514
1614181510000|2021-02-24 15:45:10|110.1|110.05|110.15|110.05|110.15|110.05|110|109.95|43408
1614181530000|2021-02-24 15:45:30|||||||||9027
1614181540000|2021-02-24 15:45:40|110.2|110.1|110.25|110.15|110.3|110.15|110.2|110.1|71473
1614181550000|2021-02-24 15:45:50|110.2|110.1|110.15|110.05|110.2|110.1|110.15|110.05|9950
1614181560000|2021-02-24 15:46:00|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|14770
1614181570000|2021-02-24 15:46:10|110.3|110.15|110.3|110.2|110.3|110.2|110.3|110.15|4284
1614181580000|2021-02-24 15:46:20|||||||||2784
1614181590000|2021-02-24 15:46:30|||||||||9312
1614181600000|2021-02-24 15:46:40|||||||||7449
1614181610000|2021-02-24 15:46:50|110.25|110.15|110.3|110.2|110.3|110.25|110.2|110.15|27588
1614181630000|2021-02-24 15:47:10|||||||||3000
1614181640000|2021-02-24 15:47:20|110.35|110.25|110.4|110.3|110.4|110.3|110.35|110.25|31603
1614181650000|2021-02-24 15:47:30|110.35|110.25|110.3|110.25|110.35|110.25|110.3|110.2|19292
1614181670000|2021-02-24 15:47:50|110.25|110.2|110.3|110.2|110.3|110.2|110.25|110.2|3339
1614181680000|2021-02-24 15:48:00|110.25|110.15|110.2|110.15|110.3|110.15|110.2|110.1|20449
1614181690000|2021-02-24 15:48:10|110.25|110.2|110.3|110.2|110.3|110.2|110.2|110.15|26718
1614181700000|2021-02-24 15:48:20|110.35|110.25|110.45|110.3|110.45|110.35|110.35|110.2|91452
1614181710000|2021-02-24 15:48:30|110.5|110.35|110.45|110.35|110.5|110.35|110.45|110.3|39543
1614181720000|2021-02-24 15:48:40|110.5|110.5|110.35|110.3|110.6|110.5|110.35|110.3|80218
1614181730000|2021-02-24 15:48:50|110.3|110.25|110.35|110.25|110.4|110.25|110.25|110.15|50167
1614181740000|2021-02-24 15:49:00|110|110.2|110.25|110.15|110.25|110.2|110|109.95|286153
1614181750000|2021-02-24 15:49:10|||||||||900
1614181760000|2021-02-24 15:49:20|||||||||27368
1614181770000|2021-02-24 15:49:30|110.2|110.1|110.15|110.05|110.2|110.1|110.1|110.05|16708
1614181780000|2021-02-24 15:49:40|||||||||3173
1614181790000|2021-02-24 15:49:50|110.1||110.1||110.1||110.1||918
1614181800000|2021-02-24 15:50:00|110.05|110|110|109.95|110.05|110|110|109.95|20991
1614181810000|2021-02-24 15:50:10|110.05|110|110.15|110|110.15|110|110.05|110|17954
1614181820000|2021-02-24 15:50:20|110.1|110.05|110.15|110.05|110.15|110.05|110.1|110.05|29250
1614181830000|2021-02-24 15:50:30|110.2|110.1|110.25|110.1|110.25|110.1|110.2|110.1|19106
1614181840000|2021-02-24 15:50:40||110.15||110.15||110.15||110.15|500
1614181850000|2021-02-24 15:50:50|110.2|110.1|110.05|109.95|110.2|110.15|110|109.95|239562
1614181860000|2021-02-24 15:51:00|110.1|110|110.15|110.05|110.15|110.05|110.1|110|13375
1614181870000|2021-02-24 15:51:10||110||110||110||110|485
1614181880000|2021-02-24 15:51:20|||||||||14020
1614181890000|2021-02-24 15:51:30|||||||||14950
1614181900000|2021-02-24 15:51:40|||||||||892
1614181920000|2021-02-24 15:52:00|110.1||110.05||110.1||110.05||5088
1614181930000|2021-02-24 15:52:10|110|109.95|109.95|109.85|110|109.95|109.95|109.8|6722
1614181940000|2021-02-24 15:52:20|109.9|109.8|109.8|109.75|109.9|109.8|109.8|109.75|56085
1614181950000|2021-02-24 15:52:30|109.75|109.7|109.8|109.7|109.85|109.75|109.75|109.7|30788
1614181960000|2021-02-24 15:52:40|109.75|109.75|109.8|109.7|109.95|109.75|109.75|109.65|76457
1614181970000|2021-02-24 15:52:50|109.75|109.65|109.75|109.65|109.8|109.65|109.7|109.65|27656
1614181980000|2021-02-24 15:53:00|109.8|109.7|109.85|109.7|109.9|109.75|109.75|109.65|71612
1614181990000|2021-02-24 15:53:10||109.75||109.75||109.75||109.75|6098
1614182000000|2021-02-24 15:53:20|109.9|109.8|109.95|109.85|110|109.85|109.9|109.8|47796
1614182010000|2021-02-24 15:53:30|110|109.9|110|109.9|110|109.9|109.95|109.85|3681
1614182020000|2021-02-24 15:53:40|||||||||22548
1614182030000|2021-02-24 15:53:50|109.95|109.85|109.9|109.8|109.95|109.85|109.9|109.8|24423
1614182040000|2021-02-24 15:54:00|109.85|109.85|110.05|110|110.05|110|109.85|109.85|22916
1614182050000|2021-02-24 15:54:10|110|109.95|110|109.9|110|109.95|110|109.9|100
1614182060000|2021-02-24 15:54:20|110.05|109.95|110.2|110.05|110.2|110.1|110.05|109.95|7335
1614182070000|2021-02-24 15:54:30|110.15|110|110.1|110|110.15|110|110.1|110|61
1614182080000|2021-02-24 15:54:40|110.05|109.95|110.05|109.95|110.05|109.95|110.05|109.95|5344
1614182100000|2021-02-24 15:55:00||110||109.95||110||109.95|13767
1614182120000|2021-02-24 15:55:20||110||110||110||110|450
1614182130000|2021-02-24 15:55:30|110|109.95|110|109.9|110|109.95|110|109.9|36240
1614182140000|2021-02-24 15:55:40|110.05|109.95|110.1|110|110.1|110|110.05|109.95|20431
1614182160000|2021-02-24 15:56:00|||||||||2764
1614182170000|2021-02-24 15:56:10|110.05|109.95|110|109.9|110.05|109.95|110|109.9|17027
1614182180000|2021-02-24 15:56:20|109.95|109.85|109.9|109.85|109.95|109.85|109.9|109.85|21783
1614182190000|2021-02-24 15:56:30|109.85|109.8|109.95|109.9|110.05|110|109.85|109.8|70903
1614182200000|2021-02-24 15:56:40|110|109.95|110.1|110|110.1|110|110|109.95|9212
1614182210000|2021-02-24 15:56:50|110.15|110.05|110.2|110.1|110.2|110.1|110.15|110.05|20147
1614182220000|2021-02-24 15:57:00|110.25|110.2|110.25|110.15|110.25|110.2|110.15|110.05|120082
1614182230000|2021-02-24 15:57:10|110.3|110.25|110.25|110.2|110.3|110.25|110.25|110.2|40846
1614182240000|2021-02-24 15:57:20|110.3|110.25|110.3|110.2|110.3|110.25|110.25|110.15|27430
1614182250000|2021-02-24 15:57:30|110.25|110.15|110.2|110.1|110.25|110.15|110.2|110.1|35404
1614182260000|2021-02-24 15:57:40|110.15|110.15|110.15|110.1|110.2|110.15|110.15|110.1|2330
1614182270000|2021-02-24 15:57:50|110.2||110.2||110.2||110.15||1257
1614182280000|2021-02-24 15:58:00|||||||||15000
1614182290000|2021-02-24 15:58:10||110.15||110.15||110.15||110.15|772
1614182300000|2021-02-24 15:58:20|110.15|110.1|110.15|110.1|110.15|110.1|110.15|110.1|15472
1614182310000|2021-02-24 15:58:30|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.15|12170
1614182320000|2021-02-24 15:58:40|||||||||5491
1614182340000|2021-02-24 15:59:00|110.15|110.1|110.2|110.1|110.2|110.1|110.15|110.1|29782
1614182350000|2021-02-24 15:59:10|110.25|110.15|110.2|110.15|110.25|110.15|110.2|110.15|4610
1614182360000|2021-02-24 15:59:20|110.25|110.2|110.25|110.2|110.3|110.2|110.25|110.2|1088
1614182370000|2021-02-24 15:59:30|110.3|110.25|110.3|110.25|110.3|110.25|110.25|110.25|4309
1614182380000|2021-02-24 15:59:40|110.25|110.2|110.25|110.2|110.25|110.2|110.25|110.2|23035
1614182400000|2021-02-24 16:00:00|110.2|110.15|110.15|110.1|110.2|110.15|110.1|110|51744
1614182410000|2021-02-24 16:00:10|110.2|110.15|110.2|110.15|110.2|110.15|110.2|110.1|11617
1614182420000|2021-02-24 16:00:20|110.25|110.2|110.3|110.2|110.3|110.25|110.25|110.2|11909
1614182430000|2021-02-24 16:00:30|110.35|110.25|110.35|110.25|110.35|110.25|110.35|110.2|4867
1614182440000|2021-02-24 16:00:40|110.3|110.2|110.25|110.2|110.3|110.2|110.25|110.2|1279
1614182450000|2021-02-24 16:00:50|110.3|110.25|110.35|110.25|110.35|110.25|110.3|110.25|4554
1614182460000|2021-02-24 16:01:00|110.3|110.2|110.35|110.3|110.35|110.3|110.25|110.15|26212
1614182470000|2021-02-24 16:01:10||110.25||110.25||110.25||110.25|1214
1614182480000|2021-02-24 16:01:20|110.4|110.3|110.5|110.45|110.5|110.45|110.4|110.3|25418
1614182490000|2021-02-24 16:01:30||110.4||110.45||110.45||110.4|0
1614182500000|2021-02-24 16:01:40|110.55|110.5|110.6|110.55|110.65|110.55|110.55|110.45|30159
1614182510000|2021-02-24 16:01:50||110.5||110.45||110.5||110.45|6997
1614182520000|2021-02-24 16:02:00|110.65|110.5|110.65|110.6|110.65|110.6|110.65|110.5|6835
1614182530000|2021-02-24 16:02:10|110.7|110.65|110.9|110.75|110.95|110.75|110.7|110.6|124212
1614182540000|2021-02-24 16:02:20|110.85|110.8|110.9|110.8|110.9|110.8|110.75|110.6|128251
1614182550000|2021-02-24 16:02:30|110.85|110.75|110.85|110.75|110.85|110.75|110.8|110.75|26191
1614182560000|2021-02-24 16:02:40|110.8|110.7|110.8|110.75|110.8|110.75|110.75|110.7|5005
1614182570000|2021-02-24 16:02:50|110.75|110.7|110.85|110.7|110.85|110.7|110.5|110.3|229392
1614182580000|2021-02-24 16:03:00|110.9|110.75|110.75|110.6|110.95|110.8|110.7|110.6|118322
1614182590000|2021-02-24 16:03:10|110.8|110.65|110.8|110.7|110.8|110.75|110.7|110.6|38844
1614182600000|2021-02-24 16:03:20|||||||||5741
1614182610000|2021-02-24 16:03:30|||||||||1038
1614182620000|2021-02-24 16:03:40|||||||||3323
1614182630000|2021-02-24 16:03:50|110.85|110.75|110.85|110.75|110.9|110.75|110.85|110.75|11865
1614182640000|2021-02-24 16:04:00|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|3769
1614182650000|2021-02-24 16:04:10|110.9|110.8|110.9|110.75|110.95|110.85|110.85|110.75|20144
1614182660000|2021-02-24 16:04:20|110.95|110.8|110.95|110.85|110.95|110.85|110.95|110.8|11815
1614182670000|2021-02-24 16:04:30|110.9|110.8|110.9|110.8|110.95|110.85|110.9|110.8|15229
1614182680000|2021-02-24 16:04:40|||||||||892
1614182690000|2021-02-24 16:04:50|110.85|110.75|110.75|110.7|110.85|110.75|110.7|110.65|18223
1614182700000|2021-02-24 16:05:00|110.8|110.75|110.85|110.75|110.85|110.75|110.8|110.7|12584
1614182710000|2021-02-24 16:05:10|||||||||10592
1614182720000|2021-02-24 16:05:20|110.8|110.7|110.85|110.75|110.85|110.75|110.8|110.7|6289
1614182730000|2021-02-24 16:05:30||110.8||110.75||110.8||110.75|12353
1614182750000|2021-02-24 16:05:50|||||||||15118
1614182760000|2021-02-24 16:06:00|110.8|110.7|110.8|110.7|110.85|110.7|110.8|110.7|4767
1614182770000|2021-02-24 16:06:10|110.75|110.65|110.8|110.7|110.8|110.7|110.7|110.65|15852
1614182780000|2021-02-24 16:06:20|110.85|110.75|110.9|110.8|110.9|110.85|110.85|110.75|14979
1614182790000|2021-02-24 16:06:30|||||||||2688
1614182800000|2021-02-24 16:06:40|||||||||92395
1614182810000|2021-02-24 16:06:50|||||||||3166
1614182820000|2021-02-24 16:07:00|110.95|110.85|111.1|111|111.15|111.05|110.95|110.8|112965
1614182830000|2021-02-24 16:07:10||110.95||111||111||110.95|11732
1614182840000|2021-02-24 16:07:20|111.15|111.05|111.35|111.2|111.45|111.35|111.15|111|97322
1614182850000|2021-02-24 16:07:30|111.4|111.25|111.65|111.5|111.7|111.5|111.4|111.25|68476
1614182860000|2021-02-24 16:07:40|111.6|111.45|111.5|111.4|111.65|111.5|111.5|111.3|84729
1614182870000|2021-02-24 16:07:50|111.4|111.35|111.4|111.3|111.4|111.35|111.35|111.3|12285
1614182880000|2021-02-24 16:08:00|111.35|111.25|111.3|111.15|111.35|111.3|111.3|111.15|35485
1614182890000|2021-02-24 16:08:10|111.25|111.2|111.25|111.1|111.4|111.25|111.25|111.1|69294
1614182900000|2021-02-24 16:08:20|111.2|111.05|111.25|111.1|111.3|111.1|111.05|111|65658
1614182910000|2021-02-24 16:08:30|111.3|111.25|111.15|111.05|111.3|111.25|111.15|111.05|12695
1614182920000|2021-02-24 16:08:40||111||111.05||111.05||111|11466
1614182930000|2021-02-24 16:08:50||111.1||111.1||111.1||111.05|17568
1614182940000|2021-02-24 16:09:00|111.2|111.05|111.2|111.1|111.25|111.2|111.05|111|121448
1614182950000|2021-02-24 16:09:10|111.15|111.05|111.15|111.05|111.2|111.05|111.15|111.05|6117
1614182960000|2021-02-24 16:09:20|||||||||1333
1614182970000|2021-02-24 16:09:30|111.1|111.1|111.05|111|111.1|111.1|111.05|111|8217
1614182980000|2021-02-24 16:09:40|111.1|111.05|111.1|111|111.15|111.05|111.1|111|17420
1614182990000|2021-02-24 16:09:50|111.05|110.95|111.35|111.25|111.45|111.25|111.05|110.95|127170
1614183000000|2021-02-24 16:10:00|111.3|111.2|111.25|111.2|111.45|111.25|111.25|111.15|53511
1614183010000|2021-02-24 16:10:10|111.2|111.15|111.3|111.2|111.35|111.2|111.2|111.15|24161
1614183020000|2021-02-24 16:10:20|111.25|111.15|111.15|111.05|111.3|111.2|111.15|111.05|10682
1614183030000|2021-02-24 16:10:30|111.1|111|111.15|111.1|111.15|111.1|111.05|111|72951
1614183040000|2021-02-24 16:10:40|111.1|111.05|111.15|111.05|111.2|111.1|111.1|111.05|23053
1614183050000|2021-02-24 16:10:50|111.1||111.1||111.1||111.1||2059
1614183060000|2021-02-24 16:11:00|111.05|111|111.25|111.1|111.3|111.1|111.05|111|21604
1614183070000|2021-02-24 16:11:10||111.15||111.15||111.15||111.15|1355
1614183080000|2021-02-24 16:11:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|3010
1614183090000|2021-02-24 16:11:30||111.15||111.1||111.15||111.1|14248
1614183100000|2021-02-24 16:11:40|111.15|111.15|111.2|111.15|111.2|111.15|111.15|111.1|12558
1614183110000|2021-02-24 16:11:50|111.25|111.2|111.2|111.1|111.25|111.2|111.15|111.1|12796
1614183120000|2021-02-24 16:12:00|||||||||17420
1614183130000|2021-02-24 16:12:10|||||||||29720
1614183140000|2021-02-24 16:12:20|111.15||111.15||111.15||111.15||5686
1614183150000|2021-02-24 16:12:30|111.1|111.05|111.05|111|111.1|111.05|111|110.95|31904
1614183160000|2021-02-24 16:12:40|111.1||111.1||111.1||111.1||17999
1614183170000|2021-02-24 16:12:50|||||||||3780
1614183180000|2021-02-24 16:13:00|111.05|110.95|111.05|111|111.05|111|111.05|110.95|1647
1614183190000|2021-02-24 16:13:10|||||||||3804
1614183200000|2021-02-24 16:13:20|||||||||2000
1614183210000|2021-02-24 16:13:30|||||||||1107
1614183220000|2021-02-24 16:13:40|111.1|111.05|111.05|110.95|111.2|111.05|111.05|110.95|46005
1614183230000|2021-02-24 16:13:50|111|111|111.1|111|111.1|111|111|111|137
1614183240000|2021-02-24 16:14:00|111.05|110.95|111.05|110.95|111.05|110.95|111.05|110.95|25768
1614183250000|2021-02-24 16:14:10|||||||||347
1614183260000|2021-02-24 16:14:20|||||||||1781
1614183280000|2021-02-24 16:14:40|111|110.9|110.95|110.9|111|110.9|110.95|110.9|34489
1614183300000|2021-02-24 16:15:00|110.9|110.85|111|110.95|111|110.95|110.9|110.85|47874
1614183310000|2021-02-24 16:15:10|||||||||2937
1614183320000|2021-02-24 16:15:20|111.05|111|111.05|111|111.1|111|111.05|111|38025
1614183330000|2021-02-24 16:15:30|111.1||111.05||111.1||111.05||3463
1614183340000|2021-02-24 16:15:40|||||||||1
1614183350000|2021-02-24 16:15:50|111|110.95|111.05|110.95|111.05|111|111|110.95|25742
1614183360000|2021-02-24 16:16:00|111||111||111||111||0
1614183370000|2021-02-24 16:16:10|||||||||1251
1614183380000|2021-02-24 16:16:20|111.05|111|111.1|111|111.15|111|111|110.95|151665
1614183390000|2021-02-24 16:16:30|||||||||11558
1614183400000|2021-02-24 16:16:40|111.05||111.05||111.05||111.05||10
1614183410000|2021-02-24 16:16:50|111|110.95|111|110.95|111|110.95|111|110.95|17342
1614183420000|2021-02-24 16:17:00|111.05|111|111.05|110.95|111.1|111|111|110.95|33559
1614183430000|2021-02-24 16:17:10|||||||||2387
1614183440000|2021-02-24 16:17:20|||||||||13
1614183450000|2021-02-24 16:17:30|||||||||13164
1614183460000|2021-02-24 16:17:40|111|110.9|111|110.9|111|110.95|111|110.9|12004
1614183470000|2021-02-24 16:17:50|110.95|110.85|110.9|110.85|110.95|110.9|110.9|110.85|65546
1614183480000|2021-02-24 16:18:00|110.85|110.8|110.9|110.8|110.9|110.85|110.85|110.8|59130
1614183490000|2021-02-24 16:18:10|||||||||1300
1614183500000|2021-02-24 16:18:20||110.85||110.8||110.85||110.8|42626
1614183510000|2021-02-24 16:18:30|110.95|110.85|111|110.95|111.05|111|110.9|110.85|119777
1614183530000|2021-02-24 16:18:50|||||||||27511
1614183540000|2021-02-24 16:19:00|110.95|110.9|111|110.9|111|110.95|110.95|110.9|32521
1614183550000|2021-02-24 16:19:10|||||||||1192
1614183560000|2021-02-24 16:19:20||110.95||110.9||110.95||110.9|12205
1614183570000|2021-02-24 16:19:30|||||||||18268
1614183580000|2021-02-24 16:19:40|110.95|110.85|110.95|110.9|110.95|110.9|110.9|110.85|24467
1614183590000|2021-02-24 16:19:50|111||111||111||111||10002
1614183600000|2021-02-24 16:20:00|111.05|110.95|111.05|111|111.1|111|111.05|110.95|28556
1614183610000|2021-02-24 16:20:10|111.1|111.05|111.1|111|111.1|111.05|111|110.95|136296
1614183620000|2021-02-24 16:20:20|111|110.95|111.1|111|111.1|111|111|110.95|3954
1614183630000|2021-02-24 16:20:30|||||||||3571
1614183640000|2021-02-24 16:20:40|111.05|111.05|111.1|111|111.1|111.05|111.05|111|6889
1614183650000|2021-02-24 16:20:50|||||||||7263
1614183660000|2021-02-24 16:21:00|111.15|111.05|111.25|111.2|111.3|111.2|111.15|111|56172
1614183670000|2021-02-24 16:21:10|111.3|111.25|111.4|111.35|111.45|111.35|111.25|111.2|12330
1614183680000|2021-02-24 16:21:20|111.35|111.3|111.45|111.35|111.5|111.35|111.35|111.25|44993
1614183690000|2021-02-24 16:21:30|111.5|111.4|111.6|111.5|111.65|111.5|111.5|111.4|12414
1614183700000|2021-02-24 16:21:40|111.65|111.55|111.6|111.5|111.65|111.55|111.55|111.5|28647
1614183710000|2021-02-24 16:21:50|111.65|111.55|111.6|111.55|111.65|111.6|111.6|111.55|16750
1614183720000|2021-02-24 16:22:00||111.5||111.5||111.5||111.5|149364
1614183730000|2021-02-24 16:22:10|111.65|111.55|111.7|111.6|111.7|111.6|111.6|111.5|28671
1614183740000|2021-02-24 16:22:20|111.65|111.65|111.7|111.65|111.7|111.65|111.65|111.6|135709
1614183750000|2021-02-24 16:22:30|111.75|111.7|111.8|111.7|111.85|111.75|111.75|111.65|23424
1614183760000|2021-02-24 16:22:40|111.85|111.75|111.85|111.8|111.9|111.85|111.85|111.75|54592
1614183770000|2021-02-24 16:22:50|111.9||111.9||111.9||111.9||29929
1614183780000|2021-02-24 16:23:00|||||||||23776
1614183790000|2021-02-24 16:23:10|111.8|111.75|111.75|111.7|111.8|111.75|111.75|111.6|65037
1614183800000|2021-02-24 16:23:20|||||||||930
1614183810000|2021-02-24 16:23:30|111.8|111.65|111.85|111.8|111.85|111.8|111.8|111.65|46221
1614183820000|2021-02-24 16:23:40|111.9||111.9||111.9||111.9||20368
1614183830000|2021-02-24 16:23:50|111.85|111.85|111.9|111.8|111.9|111.85|111.85|111.8|4785
1614183840000|2021-02-24 16:24:00|111.85||111.9||111.9||111.85||30639
1614183850000|2021-02-24 16:24:10|111.95|111.85|112|111.9|112|111.9|111.95|111.85|16117
1614183860000|2021-02-24 16:24:20|111.95|111.85|111.95|111.85|111.95|111.9|111.95|111.8|48384
1614183870000|2021-02-24 16:24:30|111.9|111.9|111.95|111.9|111.95|111.9|111.9|111.85|9513
1614183880000|2021-02-24 16:24:40|112|111.95|112|111.9|112|111.95|111.95|111.85|32762
1614183890000|2021-02-24 16:24:50|111.95||112||112||111.95||6156
1614183900000|2021-02-24 16:25:00|111.95|111.95|111.95|111.85|112|111.95|111.95|111.85|138508
1614183910000|2021-02-24 16:25:10|112|111.9|112|111.95|112|111.95|112|111.85|27295
1614183920000|2021-02-24 16:25:20|111.95|111.9|112|111.9|112|111.95|111.95|111.8|46527
1614183930000|2021-02-24 16:25:30|112.05|111.95|112.1|112|112.15|112|112.05|111.9|32499
1614183940000|2021-02-24 16:25:40|||||||||9553
1614183950000|2021-02-24 16:25:50|112.05|111.95|112|111.95|112.05|111.95|112|111.95|39446
1614183960000|2021-02-24 16:26:00|112.05|112|112.05|111.95|112.1|112|112|111.95|27593
1614183970000|2021-02-24 16:26:10||112||111.95||112||111.95|11696
1614183980000|2021-02-24 16:26:20|||||||||12423
1614183990000|2021-02-24 16:26:30|112||112.05||112.05||112||38636
1614184000000|2021-02-24 16:26:40|112|111.9|111.95|111.9|112|111.9|111.95|111.9|26581
1614184010000|2021-02-24 16:26:50|||||||||7136
1614184020000|2021-02-24 16:27:00|112|111.95|112|111.9|112|111.95|112|111.85|74295
1614184030000|2021-02-24 16:27:10|111.95|112|112.05|111.95|112.05|112|111.95|111.95|28483
1614184040000|2021-02-24 16:27:20|112.1|112|112.1|112|112.1|112|112.1|112|30846
1614184050000|2021-02-24 16:27:30|112.05||112.1||112.1||112.05||19276
1614184060000|2021-02-24 16:27:40|||||||||44198
1614184070000|2021-02-24 16:27:50|112|111.95|112.15|112.05|112.15|112.05|112|111.9|94433
1614184080000|2021-02-24 16:28:00|||||||||21046
1614184090000|2021-02-24 16:28:10|112.1|112|112.25|112.15|112.25|112.15|112.05|112|121961
1614184100000|2021-02-24 16:28:20|112.2|112.1|112.2|112.1|112.2|112.1|112.2|112.1|43554
1614184110000|2021-02-24 16:28:30|112.15|112.05|112.15|112.05|112.15|112.05|112.1|112|42614
1614184120000|2021-02-24 16:28:40|||||||||15428
1614184130000|2021-02-24 16:28:50|112.1||112.15||112.15||112.1||38981
1614184140000|2021-02-24 16:29:00|112.1|112|112.15|112.05|112.15|112.1|112.1|112|37532
1614184150000|2021-02-24 16:29:10|112.1|112|112.1|112|112.1|112.05|112.05|111.95|61053
1614184160000|2021-02-24 16:29:20|112.15|112.05|112.15|112.05|112.25|112.15|112.15|112.05|66234
1614184170000|2021-02-24 16:29:30|||||||||35839
1614184180000|2021-02-24 16:29:40|112.1|112|112.2|112.05|112.25|112.1|112.1|111.9|166583
1614184190000|2021-02-24 16:29:50|112.25|112.1|112.15|111.95|112.25|112.1|112|111.9|88684
1614240010000|2021-02-25 08:00:10|118.8|118.5|118.7|118.3|118.9|118.7|118.1|118.05|117442
1614240020000|2021-02-25 08:00:20|118.65|118.15|118.85|118.4|118.9|118.55|118.3|118.15|468873
1614240030000|2021-02-25 08:00:30|118.8|118.45|118.8|118.45|118.95|118.55|118.5|118.45|211724
1614240040000|2021-02-25 08:00:40|118.5|118.5|118.7|118.2|119|118.75|118.5|118.15|355175
1614240050000|2021-02-25 08:00:50|118.75|118.3|118.25|117.75|118.8|118.4|118.25|117.7|223230
1614240060000|2021-02-25 08:01:00|118.2|117.7|118.3|117.95|118.4|118.05|118|117.55|104283
1614240070000|2021-02-25 08:01:10|118.25|117.9|118.3|117.95|118.45|118.2|118|117.9|218643
1614240080000|2021-02-25 08:01:20|118.2|117.9|118.65|118.25|118.8|118.45|118.15|117.9|303769
1614240090000|2021-02-25 08:01:30|118.75|118.3|118.55|118.25|118.75|118.45|118.4|118.15|60326
1614240100000|2021-02-25 08:01:40|118.5|118.2|118.45|118.25|118.9|118.6|118.25|118.2|147798
1614240110000|2021-02-25 08:01:50|118.4|118.2|118.05|117.7|118.4|118.2|118|117.55|105595
1614240120000|2021-02-25 08:02:00|118|117.5|118|117.55|118.2|117.8|117.65|117.05|260422
1614240130000|2021-02-25 08:02:10|117.95|117.45|117.5|117.2|117.95|117.55|117.25|117.15|161116
1614240140000|2021-02-25 08:02:20|117.45|117.15|117.55|117.15|117.75|117.3|117.35|117|97829
1614240150000|2021-02-25 08:02:30|117.6|117.2|117.95|117.75|118|117.85|117.45|117.05|125509
1614240160000|2021-02-25 08:02:40|117.9|117.8|117.7|117.45|118|117.9|117.7|117.3|97292
1614240170000|2021-02-25 08:02:50|117.65|117.4|117.35|117|117.65|117.45|117.35|117|110743
1614240180000|2021-02-25 08:03:00|117.3|117.05|116.6|116.4|117.3|117.05|116.5|116.25|255735
1614240190000|2021-02-25 08:03:10|116.55|116.35|116.5|116.15|116.6|116.35|116.15|115.75|116750
1614240200000|2021-02-25 08:03:20|116.55|116.2|116.75|116.45|116.95|116.7|116.55|116.15|103932
1614240210000|2021-02-25 08:03:30|116.7|116.4|116.5|116.2|116.7|116.4|116.5|116.2|22884
1614240220000|2021-02-25 08:03:40|116.45|116.4|116.7|116.45|116.7|116.45|116|115.85|137989
1614240230000|2021-02-25 08:03:50|116.65|116.4|117.25|116.9|117.3|116.9|116.65|116.4|120767
1614240240000|2021-02-25 08:04:00|116.8|116.75|117.45|117.2|117.45|117.2|116.8|116.75|141729
1614240250000|2021-02-25 08:04:10|117.5|117.15|117.35|117|117.5|117.2|117.05|116.75|153466
1614240260000|2021-02-25 08:04:20|117.2|117.05|117.6|117.35|117.7|117.45|117|116.95|83739
1614240270000|2021-02-25 08:04:30|117.65|117.4|117.55|117.3|117.65|117.45|117.5|117.3|68175
1614240280000|2021-02-25 08:04:40|117.2|117.25|117.25|117.05|117.5|117.25|117.2|117|121524
1614240290000|2021-02-25 08:04:50|117.35|117.1|117.35|117.05|117.45|117.1|117|116.75|325387
1614240300000|2021-02-25 08:05:00|117.4|117|117.65|117.45|117.85|117.65|117|116.95|299838
1614240310000|2021-02-25 08:05:10|117.75|117.4|117.4|117.25|117.85|117.65|117.3|117.1|217096
1614240320000|2021-02-25 08:05:20|117.45|117.45|117.1|116.95|117.55|117.45|116.95|116.6|147005
1614240330000|2021-02-25 08:05:30|117.05|116.7|117.2|117.05|117.3|117.15|117|116.6|85370
1614240340000|2021-02-25 08:05:40|117.25|117.1|117.3|117.1|117.6|117.25|117.2|117|80810
1614240350000|2021-02-25 08:05:50|117.25|117.05|117.05|116.9|117.3|117.1|117|116.75|170165
1614240360000|2021-02-25 08:06:00|117.15|117|117.2|117|117.2|117|117|116.6|116370
1614240370000|2021-02-25 08:06:10|117.25|117.05|117.15|117|117.5|117.15|117.15|116.95|94926
1614240380000|2021-02-25 08:06:20|117.25|117.05|117.5|117.25|117.55|117.3|117.25|117.05|145318
1614240390000|2021-02-25 08:06:30|117.55|117.3|117.2|117.05|117.6|117.4|117.2|117|47538
1614240400000|2021-02-25 08:06:40|117.15|117|117.4|117.2|117.4|117.2|117|116.95|46352
1614240410000|2021-02-25 08:06:50|117.5|117.25|117.35|117.15|117.6|117.3|117.3|117.15|88100
1614240420000|2021-02-25 08:07:00|117.3|117.1|117.3|117|117.45|117.1|117|116.75|163898
1614240430000|2021-02-25 08:07:10|117.25|117.05|117.1|116.9|117.25|117.1|117.1|116.9|145374
1614240440000|2021-02-25 08:07:20|117|116.8|116.85|116.7|117|116.8|116.75|116.6|125174
1614240450000|2021-02-25 08:07:30|116.9|116.75|117.1|116.9|117.2|117|116.9|116.75|305622
1614240460000|2021-02-25 08:07:40|116.8|116.85|117.1|116.9|117.2|117.05|116.8|116.75|137024
1614240470000|2021-02-25 08:07:50|117.15|117|117.15|117|117.2|117.05|117.05|116.9|72776
1614240480000|2021-02-25 08:08:00|117.2|117.05|117.15|116.95|117.2|117.05|117.15|116.95|40379
1614240490000|2021-02-25 08:08:10|||||||||22834
1614240500000|2021-02-25 08:08:20|117.2|117|116.85|116.8|117.2|117.1|116.8|116.75|116551
1614240510000|2021-02-25 08:08:30|116.8|116.75|116.65|116.45|116.95|116.8|116.45|116.25|107044
1614240520000|2021-02-25 08:08:40|116.7|116.4|116.75|116.65|116.9|116.75|116.6|116.4|178165
1614240530000|2021-02-25 08:08:50|116.7|116.6|116.8|116.65|116.95|116.7|116.7|116.6|105692
1614240540000|2021-02-25 08:09:00|116.85|116.7|117|116.8|117|116.85|116.8|116.7|70711
1614240550000|2021-02-25 08:09:10|117.05|116.85|117.15|117|117.2|117.05|116.9|116.85|151898
1614240560000|2021-02-25 08:09:20|117.05|117.05|116.95|116.9|117.25|117.2|116.95|116.85|262516
1614240570000|2021-02-25 08:09:30|117|116.85|116.9|116.8|117.15|116.95|116.9|116.8|174945
1614240580000|2021-02-25 08:09:40|116.95|116.85|116.85|116.7|117.05|116.85|116.8|116.7|63898
1614240590000|2021-02-25 08:09:50|116.8|116.65|116.95|116.75|116.95|116.85|116.7|116.65|133191
1614240600000|2021-02-25 08:10:00|117|116.8|117.2|117.05|117.25|117.05|116.8|116.75|175809
1614240610000|2021-02-25 08:10:10|117.25|117.1|117.15|117.1|117.4|117.15|117.15|117.05|32945
1614240620000|2021-02-25 08:10:20|117.25|117.05|117.15|116.95|117.3|117.05|117|116.95|167199
1614240630000|2021-02-25 08:10:30|117.1|116.9|117.3|117.05|117.3|117.05|116.9|116.8|85342
1614240640000|2021-02-25 08:10:40|117.25|117.1|117.25|117.05|117.3|117.1|117|116.95|211438
1614240650000|2021-02-25 08:10:50|117.3|117.1|117.4|117.2|117.4|117.2|117.3|117.05|47973
1614240660000|2021-02-25 08:11:00|117.45|117.25|117.5|117.3|117.5|117.35|117.45|117.25|27523
1614240670000|2021-02-25 08:11:10|117.45|117.35|117.45|117.25|117.45|117.35|117.45|117.25|58575
1614240680000|2021-02-25 08:11:20|117.5|117.35|117.6|117.4|117.6|117.45|117.5|117.35|140771
1614240690000|2021-02-25 08:11:30|117.65|117.45|117.55|117.45|117.7|117.55|117.5|117.4|58226
1614240700000|2021-02-25 08:11:40|117.5|117.4|117.45|117.3|117.5|117.4|117.4|117.2|84857
1614240710000|2021-02-25 08:11:50|117.5|117.35|117.4|117.2|117.5|117.35|117.4|117.15|36909
1614240720000|2021-02-25 08:12:00|117.35|117.15|117.15|117.05|117.35|117.2|117.15|117|56994
1614240730000|2021-02-25 08:12:10|117.1|117.1|117.3|117.1|117.4|117.3|117.1|117.05|26065
1614240740000|2021-02-25 08:12:20|117.25|117.05|117.3|117.05|117.3|117.05|117.1|117|96854
1614240750000|2021-02-25 08:12:30|117.35|117.1|117.3|117.1|117.4|117.15|117.2|117.05|57155
1614240760000|2021-02-25 08:12:40|117.25|117.05|117.2|117.05|117.25|117.1|117.15|117.05|6760
1614240770000|2021-02-25 08:12:50|117.1|116.95|117|116.85|117.1|116.95|116.85|116.6|58991
1614240780000|2021-02-25 08:13:00|116.9|116.9|117.15|117|117.25|117.1|116.85|116.8|131035
1614240790000|2021-02-25 08:13:10|117.1|116.95|117|116.9|117.1|116.95|117|116.9|88990
1614240800000|2021-02-25 08:13:20|117.05|116.95|117.05|116.9|117.15|116.95|117|116.9|49352
1614240810000|2021-02-25 08:13:30|117|116.85|116.85|116.7|117|116.85|116.85|116.7|38575
1614240820000|2021-02-25 08:13:40|116.8|116.65|116.8|116.6|116.8|116.65|116.8|116.6|6744
1614240830000|2021-02-25 08:13:50|116.75|116.55|116.35|116.25|116.75|116.55|116.35|116.25|89244
1614240840000|2021-02-25 08:14:00|116.3|116.2|116.7|116.45|116.7|116.45|116.25|116.2|60678
1614240850000|2021-02-25 08:14:10|116.65||116.6||116.65||116.6||28114
1614240860000|2021-02-25 08:14:20|116.55|116.4|116.5|116.4|116.6|116.4|116.5|116.25|51148
1614240870000|2021-02-25 08:14:30|116.55|116.35|116.45|116.25|116.6|116.4|116.35|116.2|135592
1614240880000|2021-02-25 08:14:40|116.4|116.3|116.7|116.55|116.7|116.6|116.4|116.3|56506
1614240890000|2021-02-25 08:14:50|116.65||116.65||116.65||116.65||20442
1614240900000|2021-02-25 08:15:00|116.7|116.6|116.55|116.45|116.75|116.6|116.5|116.45|52092
1614240910000|2021-02-25 08:15:10|116.6|116.5|116.7|116.5|116.75|116.55|116.55|116.45|38413
1614240920000|2021-02-25 08:15:20|116.75|116.55|116.8|116.6|116.85|116.65|116.65|116.45|41577
1614240930000|2021-02-25 08:15:30|116.75|116.55|116.7|116.55|116.75|116.55|116.7|116.55|38397
1614240940000|2021-02-25 08:15:40|116.65|116.5|116.55|116.4|116.65|116.5|116.5|116.4|40295
1614240950000|2021-02-25 08:15:50|116.5|116.3|116.5|116.35|116.55|116.45|116.45|116.3|53954
1614240960000|2021-02-25 08:16:00|116.45|116.3|116.35|116.2|116.45|116.4|116.35|116.2|53725
1614240970000|2021-02-25 08:16:10|116.3|116.15|116.55|116.4|116.55|116.45|116.25|116|36285
1614240980000|2021-02-25 08:16:20|116.5|116.3|116.4|116.2|116.5|116.3|116.4|116.1|69975
1614240990000|2021-02-25 08:16:30|||||||||68683
1614241000000|2021-02-25 08:16:40|116.1|116.15|116.4|116.3|116.45|116.3|116.1|116.05|334212
1614241010000|2021-02-25 08:16:50|116.1|116.2|116.55|116.4|116.55|116.45|116.1|116.05|111215
1614241020000|2021-02-25 08:17:00|116.5|116.45|116.6|116.45|116.6|116.55|116.5|116.45|31301
1614241030000|2021-02-25 08:17:10|116.55|116.4|116.3|116.05|116.55|116.4|116.3|116|56222
1614241040000|2021-02-25 08:17:20|116.35|116.1|116.2|116.05|116.35|116.3|116.2|116|51154
1614241050000|2021-02-25 08:17:30|116.25|116|116.3|116.1|116.3|116.15|116.2|116|22058
1614241060000|2021-02-25 08:17:40|116.2|116.15|116.2|116.05|116.4|116.2|116.15|116|27139
1614241070000|2021-02-25 08:17:50|116.15|116|116.05|115.95|116.2|116.05|116.05|115.9|65527
1614241080000|2021-02-25 08:18:00|||||||||43163
1614241090000|2021-02-25 08:18:10|116|115.9|116.05|115.9|116.05|115.9|115.8|115.65|208590
1614241100000|2021-02-25 08:18:20|116.2|115.95|116.3|116.1|116.4|116.2|116.05|115.9|181399
1614241110000|2021-02-25 08:18:30|116.1|116.05|116.4|116.15|116.4|116.3|116.1|116.05|248050
1614241120000|2021-02-25 08:18:40|116.35|116.1|115.9|115.7|116.35|116.15|115.65|115.5|160570
1614241130000|2021-02-25 08:18:50|115.85|115.65|116.2|116|116.2|116|115.8|115.6|86877
1614241140000|2021-02-25 08:19:00|116.15|115.95|116.2|116|116.2|116.1|116|115.8|55728
1614241150000|2021-02-25 08:19:10|116.15|115.9|116.1|115.9|116.15|115.95|115.95|115.85|47980
1614241160000|2021-02-25 08:19:20|116|115.85|116|115.85|116|115.9|115.9|115.85|55101
1614241170000|2021-02-25 08:19:30|115.95|115.8|115.75|115.55|115.95|115.8|115.75|115.5|44548
1614241180000|2021-02-25 08:19:40|115.7|115.6|116.1|115.9|116.2|116|115.65|115.6|60323
1614241190000|2021-02-25 08:19:50|116.05|115.8|116.05|115.85|116.1|115.9|115.8|115.7|57244
1614241200000|2021-02-25 08:20:00|116.1|115.9|116.1|115.9|116.2|116|116|115.85|53720
1614241210000|2021-02-25 08:20:10|116.05|115.85|116.1|115.85|116.1|115.85|115.8|115.65|108116
1614241220000|2021-02-25 08:20:20|116|116|116|115.8|116|116|115.85|115.7|15463
1614241230000|2021-02-25 08:20:30|115.95|115.7|116.2|116|116.2|116|115.85|115.65|23915
1614241240000|2021-02-25 08:20:40|116.25|116.05|116.45|116.3|116.5|116.3|116.2|116.05|21470
1614241250000|2021-02-25 08:20:50|116.4|116.25|116.5|116.35|116.5|116.35|116.3|116.15|23241
1614241260000|2021-02-25 08:21:00|116.6|116.4|116.55|116.45|116.65|116.55|116.55|116.35|56420
1614241270000|2021-02-25 08:21:10|116.4|116.4|116.55|116.4|116.55|116.4|116.4|116.35|54450
1614241280000|2021-02-25 08:21:20|116.5|116.35|116.5|116.25|116.5|116.35|116.35|116.15|55025
1614241290000|2021-02-25 08:21:30|||||||||55789
1614241300000|2021-02-25 08:21:40|116.45|116.3|116.5|116.35|116.55|116.35|116.25|116.2|59035
1614241310000|2021-02-25 08:21:50|116.4|116.4|116.4|116.2|116.55|116.4|116.2|116.15|190640
1614241320000|2021-02-25 08:22:00|116.35|116.15|116.2|116|116.4|116.25|116.1|115.95|114771
1614241330000|2021-02-25 08:22:10|116.25|116.05|116.3|116.05|116.3|116.05|116.2|116.05|45430
1614241340000|2021-02-25 08:22:20|116.25|116.1|116.1|115.8|116.3|116.2|116.05|115.75|68137
1614241350000|2021-02-25 08:22:30|116.05|115.85|116.4|116.3|116.5|116.3|116|115.85|88003
1614241360000|2021-02-25 08:22:40|116.35|116.25|116.45|116.15|116.5|116.4|116.35|116.15|36883
1614241370000|2021-02-25 08:22:50|116.5|116.2|116.6|116.4|116.6|116.4|116.4|116.2|47594
1614241380000|2021-02-25 08:23:00|116.55|116.3|116.3|116.05|116.55|116.3|116.2|116.05|121446
1614241390000|2021-02-25 08:23:10|116.2|116|116.3|116.15|116.3|116.15|116.2|116|59948
1614241400000|2021-02-25 08:23:20|116.35|116.2|116.4|116.15|116.4|116.2|116.35|116.15|22404
1614241410000|2021-02-25 08:23:30|116.3|116.2|116.25|116.1|116.4|116.3|116.25|116.1|22965
1614241420000|2021-02-25 08:23:40|116.3|116.15|116.3|116.15|116.3|116.15|116.3|116.15|10288
1614241430000|2021-02-25 08:23:50|116.2|116.1|116.35|116.15|116.4|116.15|116.2|116.1|32377
1614241440000|2021-02-25 08:24:00|116.4|116.2|116.5|116.35|116.55|116.35|116.4|116.2|36382
1614241450000|2021-02-25 08:24:10|116.55|116.4|116.6|116.4|116.6|116.5|116.55|116.3|19517
1614241460000|2021-02-25 08:24:20|116.55|116.45|116.5|116.25|116.55|116.45|116.5|116.25|15610
1614241470000|2021-02-25 08:24:30|116.55|116.3|116.65|116.45|116.65|116.45|116.5|116.3|28368
1614241480000|2021-02-25 08:24:40||116.5||116.5||116.5||116.5|23316
1614241490000|2021-02-25 08:24:50|116.75|116.55|116.9|116.8|116.9|116.8|116.7|116.55|11838
1614241500000|2021-02-25 08:25:00|116.85|116.75|116.95|116.7|116.95|116.85|116.75|116.65|81663
1614241510000|2021-02-25 08:25:10|116.9|116.8|117|116.85|117|116.85|116.9|116.8|10648
1614241520000|2021-02-25 08:25:20|||||||||44625
1614241530000|2021-02-25 08:25:30||116.9||116.9||116.9||116.9|49121
1614241540000|2021-02-25 08:25:40|116.95|116.95|117.15|116.95|117.15|117|116.95|116.9|151982
1614241550000|2021-02-25 08:25:50|117.1|117|117.1|116.95|117.2|117.1|117|116.9|97948
1614241560000|2021-02-25 08:26:00|117.15|117|117.2|117.05|117.25|117.05|117.15|117|90882
1614241570000|2021-02-25 08:26:10|117.25|117.1|117.2|117.1|117.25|117.15|117.1|117.05|74994
1614241580000|2021-02-25 08:26:20|117.25|117.15|117.3|117.15|117.3|117.2|117.25|117.1|42236
1614241590000|2021-02-25 08:26:30|117.4||117.35||117.4||117.35||16594
1614241600000|2021-02-25 08:26:40|117.4|117.2|117.5|117.35|117.5|117.4|117.4|117.15|49874
1614241610000|2021-02-25 08:26:50|117.45||117.5||117.5||117.45||80708
1614241620000|2021-02-25 08:27:00|117.45|117.4|117.55|117.45|117.6|117.45|117.45|117.4|153864
1614241630000|2021-02-25 08:27:10|||||||||48035
1614241640000|2021-02-25 08:27:20|117.6|117.5|117.55|117.35|117.7|117.55|117.55|117.35|101316
1614241650000|2021-02-25 08:27:30|117.5|117.4|117.65|117.5|117.65|117.5|117.5|117.35|137590
1614241660000|2021-02-25 08:27:40|117.6|117.45|117.55|117.45|117.6|117.45|117.55|117.45|63204
1614241670000|2021-02-25 08:27:50|117.5|117.4|117.65|117.45|117.65|117.5|117.5|117.4|68510
1614241680000|2021-02-25 08:28:00|117.6|117.5|117.65|117.45|117.65|117.5|117.5|117.4|66521
1614241690000|2021-02-25 08:28:10|117.7|117.5|117.7|117.55|117.75|117.65|117.55|117.45|86238
1614241700000|2021-02-25 08:28:20|117.65|117.6|117.65|117.55|117.65|117.6|117.6|117.55|34811
1614241710000|2021-02-25 08:28:30|117.7|117.6|117.65|117.55|117.8|117.6|117.65|117.55|33411
1614241720000|2021-02-25 08:28:40|117.7||117.65||117.7||117.65||78478
1614241730000|2021-02-25 08:28:50|117.6|117.5|117.55|117.45|117.6|117.5|117.55|117.45|43536
1614241740000|2021-02-25 08:29:00|117.5|117.4|117.55|117.5|117.55|117.5|117.45|117.4|64746
1614241750000|2021-02-25 08:29:10|117.6|117.55|117.7|117.55|117.7|117.55|117.6|117.5|62764
1614241760000|2021-02-25 08:29:20|117.65||117.65||117.7||117.65||33971
1614241770000|2021-02-25 08:29:30|||||||||16539
1614241780000|2021-02-25 08:29:40|117.7||117.65||117.7||117.65||43297
1614241790000|2021-02-25 08:29:50|117.7|117.5|117.65|117.5|117.7|117.5|117.6|117.5|95722
1614241800000|2021-02-25 08:30:00|||||||||11699
1614241810000|2021-02-25 08:30:10|117.6|117.45|117.65|117.5|117.65|117.5|117.55|117.45|24908
1614241820000|2021-02-25 08:30:20|117.6|117.55|117.7|117.6|117.7|117.6|117.6|117.55|8092
1614241830000|2021-02-25 08:30:30|117.75|117.65|117.8|117.7|117.8|117.75|117.7|117.65|54702
1614241840000|2021-02-25 08:30:40|||||||||29335
1614241850000|2021-02-25 08:30:50|117.75|117.65|117.75|117.65|117.8|117.65|117.7|117.65|127732
1614241860000|2021-02-25 08:31:00|117.7|117.6|117.6|117.5|117.7|117.6|117.6|117.45|66623
1614241870000|2021-02-25 08:31:10|117.55|117.45|117.55|117.45|117.55|117.45|117.5|117.4|44093
1614241880000|2021-02-25 08:31:20|117.5|117.4|117.45|117.35|117.5|117.4|117.35|117.25|100239
1614241890000|2021-02-25 08:31:30|117.4|117.3|117.35|117.3|117.4|117.3|117.3|117.2|57115
1614241900000|2021-02-25 08:31:40|||||||||23000
1614241910000|2021-02-25 08:31:50|117.3|117.25|117.3|117.15|117.35|117.3|117.2|117.1|21540
1614241920000|2021-02-25 08:32:00|117.25|117.1|117.3|117.2|117.3|117.2|117.2|117.1|31987
1614241930000|2021-02-25 08:32:10|117.25|117.15|117.15|117.1|117.25|117.15|117.15|117.1|31763
1614241940000|2021-02-25 08:32:20|117.1|117|117.2|117.1|117.2|117.1|117.1|116.9|47976
1614241950000|2021-02-25 08:32:30|117|117.05|117.2|117.1|117.2|117.1|117|116.95|44816
1614241960000|2021-02-25 08:32:40|117.15|117.15|117.2|117.1|117.35|117.25|117.15|117.1|44409
1614241970000|2021-02-25 08:32:50|||||||||16538
1614241980000|2021-02-25 08:33:00|117.25|117.15|117.2|117.1|117.35|117.25|117.15|117.05|64463
1614241990000|2021-02-25 08:33:10|117.25|117.2|117.3|117.2|117.35|117.2|117.25|117.2|21431
1614242000000|2021-02-25 08:33:20|117.35|117.25|117.35|117.25|117.35|117.25|117.35|117.2|6586
1614242010000|2021-02-25 08:33:30|117.3|117.2|117.35|117.25|117.35|117.25|117.3|117.2|55497
1614242020000|2021-02-25 08:33:40|||||||||47848
1614242030000|2021-02-25 08:33:50|||||||||4058
1614242040000|2021-02-25 08:34:00|117.3|117.2|117.3|117.15|117.35|117.3|117.2|117.1|90788
1614242050000|2021-02-25 08:34:10|117.25||117.25||117.25||117.25||10105
1614242070000|2021-02-25 08:34:30|||||||||3532
1614242080000|2021-02-25 08:34:40|117.2|117.05|117.25|117.15|117.25|117.15|117.2|117.05|17155
1614242090000|2021-02-25 08:34:50||117.1||117.15||117.15||117.1|94812
1614242100000|2021-02-25 08:35:00|117.3|117.2|117.3|117.2|117.35|117.2|117.25|117.2|53115
1614242110000|2021-02-25 08:35:10|117.25|117.15|117.3|117.15|117.3|117.15|117.2|117.05|56092
1614242120000|2021-02-25 08:35:20|||||||||6057
1614242130000|2021-02-25 08:35:30|117.35|117.3|117.4|117.25|117.5|117.3|117.35|117.15|90737
1614242140000|2021-02-25 08:35:40|117.35||117.4||117.4||117.35||2566
1614242150000|2021-02-25 08:35:50||117.3||117.3||117.3||117.3|16425
1614242160000|2021-02-25 08:36:00|117.45|117.35|117.5|117.35|117.5|117.35|117.45|117.3|37001
1614242170000|2021-02-25 08:36:10|117.45|117.4|117.45|117.35|117.45|117.4|117.45|117.35|32618
1614242180000|2021-02-25 08:36:20|117.5|117.4|117.55|117.4|117.6|117.5|117.5|117.4|28796
1614242190000|2021-02-25 08:36:30|117.5|117.35|117.45|117.3|117.5|117.35|117.45|117.3|23477
1614242200000|2021-02-25 08:36:40|117.4|117.25|117.2|117.1|117.4|117.25|117.2|117.05|50356
1614242210000|2021-02-25 08:36:50|117.15|117.05|117|116.85|117.15|117.05|116.95|116.8|37444
1614242220000|2021-02-25 08:37:00|116.95|116.8|116.85|116.8|116.95|116.8|116.8|116.65|34234
1614242230000|2021-02-25 08:37:10|116.9|116.85|116.9|116.8|116.9|116.85|116.85|116.8|37459
1614242240000|2021-02-25 08:37:20|||||||||51697
1614242250000|2021-02-25 08:37:30|||||||||11973
1614242260000|2021-02-25 08:37:40|116.95|116.85|117|116.85|117.05|117|116.95|116.85|89884
1614242270000|2021-02-25 08:37:50|||||||||5217
1614242280000|2021-02-25 08:38:00|117.05|116.9|117.05|116.95|117.05|117|117.05|116.9|6512
1614242290000|2021-02-25 08:38:10|117|116.9|117|116.9|117|116.95|117|116.9|71201
1614242300000|2021-02-25 08:38:20|117.05|116.95|117.05|116.9|117.05|117|117|116.85|43573
1614242310000|2021-02-25 08:38:30|117|116.95|117|116.9|117.05|116.95|117|116.9|49084
1614242320000|2021-02-25 08:38:40|116.95|116.85|116.95|116.8|116.95|116.85|116.9|116.8|35676
1614242330000|2021-02-25 08:38:50||116.85||116.8||116.85||116.8|72666
1614242340000|2021-02-25 08:39:00|116.9||116.95||116.95||116.85||10773
1614242350000|2021-02-25 08:39:10|||||||||85089
1614242360000|2021-02-25 08:39:20||116.85||116.85||116.85||116.85|3910
1614242370000|2021-02-25 08:39:30|117|116.9|117|116.9|117.05|116.9|117|116.9|67441
1614242380000|2021-02-25 08:39:40||116.95||116.95||116.95||116.9|10051
1614242390000|2021-02-25 08:39:50|117.05|116.9|117.1|117|117.15|117.05|117.05|116.9|28949
1614242400000|2021-02-25 08:40:00|117.15|117.05|117.2|117.05|117.2|117.05|117.05|117|14293
1614242410000|2021-02-25 08:40:10||117.1||117.1||117.1||117.1|25113
1614242420000|2021-02-25 08:40:20|117.25|117.15|117.35|117.2|117.4|117.25|117.25|117.15|24811
1614242430000|2021-02-25 08:40:30|||||||||20837
1614242440000|2021-02-25 08:40:40|117.4|117.25|117.3|117.2|117.45|117.25|117.3|117.2|70090
1614242450000|2021-02-25 08:40:50|117.25|117.15|117.25|117.05|117.25|117.15|117.25|117|57164
1614242460000|2021-02-25 08:41:00|||||||||53307
1614242470000|2021-02-25 08:41:10|||||||||18981
1614242480000|2021-02-25 08:41:20|117.3|117.1|117.45|117.35|117.45|117.35|117.3|117.1|26872
1614242490000|2021-02-25 08:41:30|117.4|117.3|117.45|117.3|117.45|117.3|117.35|117.25|26982
1614242500000|2021-02-25 08:41:40||117.35||117.35||117.35||117.35|198807
1614242510000|2021-02-25 08:41:50|117.5|117.4|117.4|117.3|117.5|117.4|117.4|117.3|25414
1614242520000|2021-02-25 08:42:00|117.35|117.25|117.15|117.05|117.35|117.25|117.15|117.05|44640
1614242530000|2021-02-25 08:42:10|117.1|117.1|117.25|117.1|117.25|117.15|117.1|117.05|156172
1614242540000|2021-02-25 08:42:20|117.2|117.15|117.05|116.95|117.2|117.15|117.05|116.95|44387
1614242550000|2021-02-25 08:42:30|117.1|117|116.95|116.85|117.15|117.1|116.95|116.85|157986
1614242560000|2021-02-25 08:42:40|116.9|116.8|117.05|117|117.1|117|116.85|116.8|84773
1614242570000|2021-02-25 08:42:50|116.95|116.95|117|116.9|117.1|116.95|116.95|116.85|69061
1614242580000|2021-02-25 08:43:00|117.1|116.95|117.05|117|117.1|117|117.05|116.95|65645
1614242590000|2021-02-25 08:43:10|117|116.95|117|116.95|117.05|116.95|117|116.9|32581
1614242600000|2021-02-25 08:43:20|116.9|116.9|117|116.85|117|116.9|116.9|116.8|47823
1614242610000|2021-02-25 08:43:30|116.95|116.8|116.85|116.7|116.95|116.8|116.8|116.65|4373
1614242620000|2021-02-25 08:43:40|116.9|116.75|116.85|116.75|117|116.9|116.85|116.75|19545
1614242630000|2021-02-25 08:43:50|116.8|116.7|116.7|116.6|116.8|116.7|116.65|116.5|14917
1614242640000|2021-02-25 08:44:00|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.65|27331
1614242650000|2021-02-25 08:44:10|116.75|116.65|116.8|116.7|116.8|116.7|116.75|116.6|54896
1614242660000|2021-02-25 08:44:20|116.75|116.65|116.8|116.65|116.8|116.7|116.75|116.6|83035
1614242670000|2021-02-25 08:44:30|116.75|116.6|116.7|116.55|116.8|116.65|116.7|116.55|10807
1614242680000|2021-02-25 08:44:40|116.5|116.5|116.55|116.45|116.7|116.5|116.5|116.4|84614
1614242690000|2021-02-25 08:44:50|116.5|116.4|116.45|116.4|116.5|116.4|116.45|116.4|23855
1614242700000|2021-02-25 08:45:00|116.4|116.35|116.7|116.55|116.7|116.55|116.4|116.2|33572
1614242710000|2021-02-25 08:45:10|116.65|116.5|116.5|116.35|116.65|116.55|116.5|116.35|161280
1614242720000|2021-02-25 08:45:20|116.45|116.3|116.4|116.25|116.5|116.35|116.4|116.25|9054
1614242730000|2021-02-25 08:45:30|116.45|116.3|116.5|116.4|116.5|116.4|116.4|116.3|18143
1614242740000|2021-02-25 08:45:40|116.45|116.45|116.5|116.45|116.5|116.45|116.45|116.35|8674
1614242750000|2021-02-25 08:45:50|116.45|116.35|116.5|116.45|116.5|116.45|116.45|116.35|19972
1614242760000|2021-02-25 08:46:00|116.45|116.35|116.5|116.35|116.5|116.45|116.45|116.35|27840
1614242770000|2021-02-25 08:46:10|116.45|116.3|116.45|116.35|116.45|116.35|116.45|116.3|897
1614242780000|2021-02-25 08:46:20|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.35|17631
1614242790000|2021-02-25 08:46:30|116.45|116.35|116.45|116.35|116.5|116.4|116.45|116.35|34289
1614242800000|2021-02-25 08:46:40|116.4|116.3|116.4|116.3|116.4|116.35|116.35|116.3|21852
1614242810000|2021-02-25 08:46:50|116.45|116.35|116.45|116.35|116.5|116.4|116.4|116.3|63451
1614242820000|2021-02-25 08:47:00|116.4|116.3|116.35|116.3|116.4|116.35|116.35|116.3|46825
1614242830000|2021-02-25 08:47:10|116.3|116.25|116.35|116.25|116.4|116.25|116|115.9|357949
1614242840000|2021-02-25 08:47:20|116.4|116.3|116.25|116.15|116.4|116.3|116.25|116.15|13317
1614242850000|2021-02-25 08:47:30||116.2||116.15||116.2||116.15|5734
1614242860000|2021-02-25 08:47:40|116.2|116.2|116.2|116.15|116.2|116.2|116.2|116.15|28618
1614242870000|2021-02-25 08:47:50|116.15|116.1|116.25|116.15|116.3|116.15|116.15|116.1|29434
1614242880000|2021-02-25 08:48:00|116.2||116.25||116.25||116.2||151509
1614242890000|2021-02-25 08:48:10|116.1|116.1|116.25|116.15|116.25|116.15|116.1|116.05|89503
1614242900000|2021-02-25 08:48:20|116.2|116.1|116.05|115.95|116.2|116.1|116|115.9|49763
1614242910000|2021-02-25 08:48:30|116|115.9|115.95|115.9|116|115.9|115.9|115.8|53453
1614242920000|2021-02-25 08:48:40|115.9|115.85|116.15|115.95|116.15|115.95|115.9|115.85|62053
1614242930000|2021-02-25 08:48:50|116.1|116|116|115.9|116.15|116.05|116|115.9|43477
1614242940000|2021-02-25 08:49:00|116.05|115.95|115.95|115.85|116.05|115.95|115.95|115.8|14664
1614242950000|2021-02-25 08:49:10|115.9|115.8|115.9|115.8|115.9|115.8|115.9|115.8|396
1614242960000|2021-02-25 08:49:20|115.85||115.9||115.9||115.85||134
1614242970000|2021-02-25 08:49:30|115.85|115.75|115.75|115.6|115.85|115.75|115.65|115.5|95970
1614242980000|2021-02-25 08:49:40|115.8|115.65|115.85|115.65|115.95|115.8|115.7|115.65|87583
1614242990000|2021-02-25 08:49:50|115.8|115.6|115.4|115.25|115.8|115.6|115.25|115.05|130725
1614243000000|2021-02-25 08:50:00|||||||||293168
1614243010000|2021-02-25 08:50:10|115.45|115.35|115.45|115.3|115.55|115.4|115.2|115.15|276583
1614243020000|2021-02-25 08:50:20|115.2|115.25|115.3|115.2|115.4|115.3|115.2|115.15|121641
1614243030000|2021-02-25 08:50:30|115.25|115.15|115.2|115.1|115.3|115.25|115.15|115.1|88039
1614243040000|2021-02-25 08:50:40|||||||||2139
1614243050000|2021-02-25 08:50:50|115.25|115.15|115.25|115.1|115.3|115.15|115.25|115.1|59155
1614243060000|2021-02-25 08:51:00|115.3|115.15|115.55|115.4|115.55|115.4|115.25|115.15|16105
1614243070000|2021-02-25 08:51:10|115.6|115.45|115.7|115.6|115.7|115.6|115.55|115.45|81522
1614243080000|2021-02-25 08:51:20|115.75|115.65|116.15|116|116.15|116|115.75|115.65|37717
1614243090000|2021-02-25 08:51:30|116.2|116.05|116.35|116.15|116.35|116.25|116.2|116.05|33002
1614243100000|2021-02-25 08:51:40|||||||||20417
1614243110000|2021-02-25 08:51:50|116.3|116.1|115.9|115.75|116.3|116.1|115.9|115.75|41128
1614243120000|2021-02-25 08:52:00|115.95|115.8|115.95|115.85|116.15|116.05|115.95|115.8|78213
1614243130000|2021-02-25 08:52:10|116.05||116.05||116.05||115.95||1583
1614243140000|2021-02-25 08:52:20|116|115.75|115.85|115.75|116|115.75|115.85|115.75|11245
1614243150000|2021-02-25 08:52:30|115.8||115.85||115.85||115.8||3219
1614243160000|2021-02-25 08:52:40|115.9|115.8|116.05|115.9|116.05|115.9|115.9|115.8|28213
1614243170000|2021-02-25 08:52:50||115.85||115.85||115.85||115.85|1000
1614243180000|2021-02-25 08:53:00||115.9||115.95||115.95||115.9|238
1614243190000|2021-02-25 08:53:10|115.9|115.9|115.95|115.8|116.05|115.95|115.9|115.8|22972
1614243210000|2021-02-25 08:53:30|115.9|115.75|115.75|115.65|115.9|115.75|115.65|115.55|35209
1614243220000|2021-02-25 08:53:40|115.8|115.7|115.9|115.8|115.9|115.8|115.8|115.7|14969
1614243230000|2021-02-25 08:53:50|||||||||10652
1614243240000|2021-02-25 08:54:00|115.85|115.75|115.85|115.8|115.9|115.8|115.85|115.75|17110
1614243250000|2021-02-25 08:54:10|115.95|115.85|115.85|115.75|115.95|115.85|115.85|115.75|30361
1614243260000|2021-02-25 08:54:20|115.95|115.7|115.95|115.8|115.95|115.8|115.95|115.7|32787
1614243270000|2021-02-25 08:54:30|||||||||1000
1614243280000|2021-02-25 08:54:40|115.8|115.75|115.8|115.75|115.8|115.8|115.8|115.75|42006
1614243290000|2021-02-25 08:54:50|115.85|115.8|116|115.9|116|115.9|115.85|115.8|23277
1614243300000|2021-02-25 08:55:00|116.05|115.95|116.2|116|116.25|116|116.05|115.95|4515
1614243310000|2021-02-25 08:55:10|116.1||116.1||116.1||116.1||9069
1614243320000|2021-02-25 08:55:20|116.15|116.05|116.2|116.1|116.2|116.1|116.15|116.05|9479
1614243330000|2021-02-25 08:55:30|116.15|116.15|116.2|116.15|116.2|116.15|116.15|116.05|27013
1614243340000|2021-02-25 08:55:40|116.25|116.2|116.35|116.2|116.35|116.2|116.25|116.2|11340
1614243350000|2021-02-25 08:55:50|116.3|116.25|116.25|116.1|116.3|116.25|116.25|116.1|25549
1614243360000|2021-02-25 08:56:00|116.2|116.15|116.3|116.2|116.3|116.2|116.2|116.15|81887
1614243370000|2021-02-25 08:56:10|||||||||6401
1614243380000|2021-02-25 08:56:20|||||||||751
1614243390000|2021-02-25 08:56:30||116.25||116.25||116.25||116.2|33773
1614243400000|2021-02-25 08:56:40|116.35|116.2|116.35|116.2|116.35|116.25|116.25|116.15|11269
1614243410000|2021-02-25 08:56:50|116.25|116.15|116.25|116.15|116.25|116.2|116.2|116.15|13252
1614243420000|2021-02-25 08:57:00||116.2||116.15||116.2||116.15|1191
1614243430000|2021-02-25 08:57:10||116.2||116.15||116.2||116.15|19523
1614243440000|2021-02-25 08:57:20|||||||||40000
1614243450000|2021-02-25 08:57:30|116.2|116.1|116.1|116|116.2|116.1|116.1|115.95|33783
1614243460000|2021-02-25 08:57:40|116.05|115.95|115.95|115.9|116.05|116|115.95|115.85|9449
1614243470000|2021-02-25 08:57:50|115.9|115.85|116|115.9|116|115.9|115.9|115.85|35079
1614243480000|2021-02-25 08:58:00|115.95|115.85|115.95|115.85|115.95|115.9|115.95|115.85|17523
1614243490000|2021-02-25 08:58:10|116|115.9|116|115.9|116|115.9|115.95|115.85|3344
1614243500000|2021-02-25 08:58:20|||||||||1911
1614243510000|2021-02-25 08:58:30||115.95||115.9||115.95||115.9|13658
1614243520000|2021-02-25 08:58:40|115.95|115.85|115.85|115.7|115.95|115.85|115.85|115.7|10355
1614243530000|2021-02-25 08:58:50||115.65||115.65||115.65||115.6|6762
1614243540000|2021-02-25 08:59:00|115.75|115.6|115.5|115.35|115.75|115.6|115.5|115.35|24869
1614243550000|2021-02-25 08:59:10|115.45|115.3|115.5|115.35|115.5|115.35|115.4|115.3|2983
1614243560000|2021-02-25 08:59:20|||||||||20518
1614243570000|2021-02-25 08:59:30|115.55|115.4|115.65|115.55|115.7|115.55|115.55|115.35|21250
1614243580000|2021-02-25 08:59:40|115.6|115.5|115.55|115.45|115.6|115.5|115.55|115.45|14501
1614243590000|2021-02-25 08:59:50|||||||||1685
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.5|115.35|115.55|115.45|115.5|115.35|12534
1614243610000|2021-02-25 09:00:10|||||||||939
1614243620000|2021-02-25 09:00:20|115.55|115.4|115.55|115.45|115.55|115.45|115.55|115.4|40603
1614243630000|2021-02-25 09:00:30|115.6|115.5|115.7|115.55|115.7|115.55|115.6|115.45|42133
1614243640000|2021-02-25 09:00:40|115.65|115.5|115.6|115.45|115.65|115.5|115.6|115.4|6995
1614243650000|2021-02-25 09:00:50||115.5||115.5||115.5||115.5|3107
1614243660000|2021-02-25 09:01:00|||||||||4295
1614243670000|2021-02-25 09:01:10|115.55|115.45|115.6|115.5|115.6|115.5|115.55|115.45|14878
1614243680000|2021-02-25 09:01:20||115.45||115.45||115.45||115.45|28673
1614243690000|2021-02-25 09:01:30|||||||||3000
1614243700000|2021-02-25 09:01:40|||||||||1968
1614243720000|2021-02-25 09:02:00|115.55|115.5|115.55|115.45|115.55|115.5|115.55|115.4|24244
1614243730000|2021-02-25 09:02:10|115.6|115.5|115.45|115.3|115.6|115.5|115.35|115.3|18796
1614243740000|2021-02-25 09:02:20|115.4|115.35|115.3|115.15|115.4|115.35|115.3|115.15|15603
1614243750000|2021-02-25 09:02:30|||||||||23685
1614243760000|2021-02-25 09:02:40|115.35|115.2|115.55|115.4|115.55|115.45|115.35|115.2|8583
1614243770000|2021-02-25 09:02:50||115.45||115.4||115.45||115.4|9513
1614243780000|2021-02-25 09:03:00|115.6|115.45|115.6|115.45|115.65|115.45|115.6|115.45|2854
1614243790000|2021-02-25 09:03:10|115.65|115.5|115.55|115.45|115.65|115.55|115.55|115.45|17476
1614243800000|2021-02-25 09:03:20|115.5|115.5|115.65|115.55|115.65|115.55|115.45|115.35|111631
1614243810000|2021-02-25 09:03:30|||||||||27
1614243820000|2021-02-25 09:03:40|115.6|115.5|115.65|115.55|115.65|115.55|115.6|115.5|6211
1614243830000|2021-02-25 09:03:50|115.6|115.5|115.65|115.6|115.65|115.6|115.6|115.5|3098
1614243840000|2021-02-25 09:04:00|115.6|115.55|115.85|115.7|115.85|115.7|115.6|115.5|34969
1614243850000|2021-02-25 09:04:10|115.8|115.6|115.75|115.6|115.8|115.6|115.65|115.55|11613
1614243860000|2021-02-25 09:04:20|115.7|115.55|115.65|115.5|115.7|115.55|115.65|115.5|136363
1614243870000|2021-02-25 09:04:30|115.6|115.45|115.6|115.4|115.6|115.5|115.55|115.4|20047
1614243880000|2021-02-25 09:04:40|115.55|115.35|115.55|115.35|115.55|115.35|115.55|115.35|5342
1614243890000|2021-02-25 09:04:50|||||||||26245
1614243900000|2021-02-25 09:05:00|115.6|115.4|115.55|115.4|115.7|115.65|115.55|115.4|14808
1614243910000|2021-02-25 09:05:10|115.6|115.45|115.65|115.5|115.7|115.5|115.6|115.45|24442
1614243920000|2021-02-25 09:05:20|||||||||71638
1614243930000|2021-02-25 09:05:30|115.7||115.7||115.7||115.7||10738
1614243940000|2021-02-25 09:05:40|||||||||6375
1614243950000|2021-02-25 09:05:50|115.65||115.65||115.65||115.6||12589
1614243960000|2021-02-25 09:06:00|115.7|115.55|115.65|115.6|115.7|115.6|115.65|115.55|5865
1614243970000|2021-02-25 09:06:10|115.7|115.65|115.7|115.65|115.7|115.65|115.7|115.6|4646
1614243980000|2021-02-25 09:06:20|115.75|115.7|115.7|115.65|115.85|115.7|115.7|115.65|6762
1614243990000|2021-02-25 09:06:30|115.75||115.7||115.75||115.7||18705
1614244000000|2021-02-25 09:06:40|115.65|115.6|115.65|115.5|115.65|115.6|115.6|115.5|6743
1614244010000|2021-02-25 09:06:50|115.7|115.55|115.75|115.6|115.85|115.6|115.65|115.55|19019
1614244020000|2021-02-25 09:07:00|115.8|115.7|115.75|115.6|115.8|115.7|115.7|115.6|6957
1614244030000|2021-02-25 09:07:10|||||||||1721
1614244040000|2021-02-25 09:07:20|115.7|115.55|115.55|115.4|115.7|115.55|115.55|115.4|11554
1614244050000|2021-02-25 09:07:30|115.6||115.5||115.6||115.45||8825
1614244060000|2021-02-25 09:07:40|115.45|115.35|115.5|115.35|115.5|115.35|115.4|115.3|22060
1614244070000|2021-02-25 09:07:50|115.45||115.5||115.5||115.45||42303
1614244080000|2021-02-25 09:08:00|115.45|115.4|115.45|115.35|115.45|115.4|115.35|115.3|39504
1614244090000|2021-02-25 09:08:10|115.4|115.4|115.55|115.45|115.55|115.45|115.35|115.3|50583
1614244100000|2021-02-25 09:08:20|||||||||442
1614244110000|2021-02-25 09:08:30|||||||||7173
1614244130000|2021-02-25 09:08:50|115.5|115.35|115.45|115.35|115.5|115.35|115.4|115.3|70002
1614244150000|2021-02-25 09:09:10|||||||||2000
1614244160000|2021-02-25 09:09:20|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|6426
1614244170000|2021-02-25 09:09:30|||||||||10619
1614244180000|2021-02-25 09:09:40|115.35|115.25|115.5|115.4|115.5|115.4|115.35|115.25|57155
1614244190000|2021-02-25 09:09:50|115.45||115.45||115.45||115.45||9469
1614244200000|2021-02-25 09:10:00|115.5|115.35|115.4|115.3|115.5|115.4|115.35|115.25|60809
1614244210000|2021-02-25 09:10:10|115.45|115.35|115.45|115.3|115.5|115.35|115.45|115.3|21368
1614244220000|2021-02-25 09:10:20||115.35||115.3||115.35||115.3|2799
1614244230000|2021-02-25 09:10:30||115.35||115.35||115.35||115.3|0
1614244240000|2021-02-25 09:10:40|||||||||6163
1614244250000|2021-02-25 09:10:50|115.5|115.4|115.55|115.4|115.6|115.4|115.5|115.4|21806
1614244260000|2021-02-25 09:11:00|||||||||12462
1614244270000|2021-02-25 09:11:10|115.5|115.5|115.45|115.35|115.5|115.5|115.4|115.3|9745
1614244280000|2021-02-25 09:11:20||115.4||115.4||115.4||115.4|6868
1614244290000|2021-02-25 09:11:30|115.4|115.35|115.45|115.3|115.45|115.35|115.4|115.3|6639
1614244300000|2021-02-25 09:11:40|||||||||8000
1614244310000|2021-02-25 09:11:50|115.4|115.25|115.35|115.25|115.45|115.25|115.35|115.25|12327
1614244320000|2021-02-25 09:12:00|115.4|115.3|115.4|115.3|115.45|115.3|115.4|115.3|5584
1614244330000|2021-02-25 09:12:10|115.45||115.45||115.45||115.45||4177
1614244340000|2021-02-25 09:12:20||115.35||115.35||115.35||115.3|15784
1614244350000|2021-02-25 09:12:30|||||||||642
1614244360000|2021-02-25 09:12:40|115.4|115.3|115.4|115.35|115.45|115.35|115.35|115.25|17321
1614244370000|2021-02-25 09:12:50|||||||||37661
1614244380000|2021-02-25 09:13:00|115.35|115.25|115.35|115.25|115.4|115.35|115.35|115.25|5714
1614244400000|2021-02-25 09:13:20|115.4|115.3|115.4|115.3|115.45|115.3|115.35|115.25|20553
1614244410000|2021-02-25 09:13:30||115.25||115.35||115.35||115.25|6210
1614244420000|2021-02-25 09:13:40|115.45|115.4|115.45|115.35|115.45|115.4|115.45|115.35|8634
1614244430000|2021-02-25 09:13:50|||||||||34733
1614244440000|2021-02-25 09:14:00|115.5|115.4|115.4|115.3|115.55|115.4|115.35|115.25|16590
1614244450000|2021-02-25 09:14:10|115.35|115.25|115.4|115.3|115.45|115.35|115.35|115.25|13325
1614244460000|2021-02-25 09:14:20|115.35|115.25|115.4|115.3|115.4|115.3|115.35|115.25|20241
1614244470000|2021-02-25 09:14:30|||||||||23423
1614244480000|2021-02-25 09:14:40|115.45|115.35|115.4|115.3|115.45|115.35|115.35|115.25|15985
1614244490000|2021-02-25 09:14:50|115.35|115.25|115.3|115.25|115.35|115.25|115.3|115.25|29776
1614244500000|2021-02-25 09:15:00|115.35|115.3|115.4|115.3|115.4|115.3|115.3|115.25|9994
1614244510000|2021-02-25 09:15:10|115.35||115.4||115.4||115.35||3991
1614244520000|2021-02-25 09:15:20|||||||||1000
1614244530000|2021-02-25 09:15:30|||||||||4311
1614244540000|2021-02-25 09:15:40|115.45|115.35|115.4|115.3|115.45|115.35|115.4|115.3|31510
1614244550000|2021-02-25 09:15:50|115.35|115.25|115.35|115.3|115.35|115.3|115.3|115.25|28342
1614244560000|2021-02-25 09:16:00|115.3|115.25|115.55|115.4|115.55|115.45|115.3|115.25|100187
1614244570000|2021-02-25 09:16:10|115.6|115.45|115.65|115.5|115.65|115.5|115.6|115.45|78863
1614244580000|2021-02-25 09:16:20|115.7|115.55|115.6|115.5|115.7|115.55|115.55|115.45|11688
1614244590000|2021-02-25 09:16:30|||||||||13071
1614244600000|2021-02-25 09:16:40|115.65|115.55|115.8|115.7|115.8|115.7|115.65|115.55|13553
1614244610000|2021-02-25 09:16:50|||||||||1957
1614244620000|2021-02-25 09:17:00|||||||||36256
1614244630000|2021-02-25 09:17:10|115.75|115.65|115.75|115.65|115.8|115.7|115.7|115.65|19532
1614244640000|2021-02-25 09:17:20|||||||||1662
1614244650000|2021-02-25 09:17:30|115.8|115.9|116.35|116.2|116.35|116.25|115.8|115.8|470140
1614244660000|2021-02-25 09:17:40|116.3|116.25|116.25|116.2|116.3|116.25|116.25|116.2|16013
1614244670000|2021-02-25 09:17:50|116.2|116.15|116.25|116.15|116.25|116.2|116.2|116.15|7855
1614244680000|2021-02-25 09:18:00|116.3|116.2|116.65|116.5|116.8|116.6|116.3|116.2|258570
1614244690000|2021-02-25 09:18:10|116.6|116.55|116.65|116.6|116.65|116.6|116.6|116.55|884701
1614244700000|2021-02-25 09:18:20|116.7|116.65|116.75|116.65|116.75|116.7|116.65|116.6|22829
1614244710000|2021-02-25 09:18:30|||||||||16143
1614244720000|2021-02-25 09:18:40|116.7|116.6|116.75|116.7|116.75|116.7|116.6|116.55|42494
1614244730000|2021-02-25 09:18:50|116.7|116.65|116.7|116.6|116.75|116.65|116.65|116.6|23248
1614244740000|2021-02-25 09:19:00|116.75|116.65|116.7|116.65|116.75|116.65|116.7|116.6|13225
1614244750000|2021-02-25 09:19:10|116.65|116.6|116.7|116.65|116.7|116.65|116.65|116.55|19044
1614244760000|2021-02-25 09:19:20|116.65|116.55|116.5|116.4|116.65|116.55|116.45|116.4|33549
1614244770000|2021-02-25 09:19:30|||||||||14901
1614244780000|2021-02-25 09:19:40|116.45|116.35|116.3|116.2|116.45|116.35|116.3|116.15|28174
1614244790000|2021-02-25 09:19:50|116.35|116.25|116.4|116.3|116.55|116.4|116.35|116.25|6180
1614244800000|2021-02-25 09:20:00|116.45|116.35|116.4|116.25|116.45|116.35|116.35|116.25|32123
1614244810000|2021-02-25 09:20:10|||||||||30415
1614244820000|2021-02-25 09:20:20||116.3||116.25||116.3||116.25|12560
1614244840000|2021-02-25 09:20:40|||||||||14591
1614244850000|2021-02-25 09:20:50|||||||||5490
1614244860000|2021-02-25 09:21:00||116.3||116.35||116.35||116.25|7136
1614244870000|2021-02-25 09:21:10|116.45|116.4|116.5|116.35|116.5|116.4|116.45|116.35|7238
1614244880000|2021-02-25 09:21:20|116.45|116.4|116.5|116.4|116.5|116.4|116.45|116.4|754
1614244890000|2021-02-25 09:21:30|116.45|116.35|116.4|116.3|116.45|116.4|116.4|116.3|10269
1614244900000|2021-02-25 09:21:40|116.35|116.25|116.4|116.3|116.4|116.3|116.3|116.25|12096
1614244910000|2021-02-25 09:21:50|||||||||20305
1614244920000|2021-02-25 09:22:00|116.45|116.35|116.6|116.45|116.6|116.45|116.45|116.35|15881
1614244930000|2021-02-25 09:22:10|116.5|116.5|116.6|116.45|116.6|116.5|116.5|116.45|23927
1614244940000|2021-02-25 09:22:20|116.65|116.5|116.7|116.6|116.7|116.6|116.65|116.5|4476
1614244950000|2021-02-25 09:22:30|116.65|116.55|116.55|116.45|116.65|116.55|116.45|116.4|28029
1614244960000|2021-02-25 09:22:40|116.6|116.4|116.5|116.35|116.6|116.4|116.5|116.35|14845
1614244980000|2021-02-25 09:23:00|116.45|116.4|116.45|116.3|116.45|116.4|116.4|116.3|2115
1614244990000|2021-02-25 09:23:10|116.4|116.25|116.35|116.25|116.4|116.25|116.35|116.25|0
1614245000000|2021-02-25 09:23:20|116.3|116.2|116.25|116.15|116.3|116.2|116.25|116.15|13730
1614245020000|2021-02-25 09:23:40|116.2|116.2|116.2|116.1|116.25|116.2|116.2|116|53137
1614245030000|2021-02-25 09:23:50|116.25|116.15|116.25|116.1|116.25|116.15|116.2|116.1|11959
1614245040000|2021-02-25 09:24:00|116.3|116.15|116.35|116.25|116.4|116.25|116.3|116.15|5080
1614245050000|2021-02-25 09:24:10|||||||||109398
1614245060000|2021-02-25 09:24:20|116.3|116.2|116.15|116.05|116.3|116.2|116.15|116.05|9120
1614245070000|2021-02-25 09:24:30|116.05|116|116|115.9|116.05|116|115.9|115.7|212460
1614245080000|2021-02-25 09:24:40|116.05|115.95|116.15|116.05|116.15|116.05|116.05|115.95|62630
1614245090000|2021-02-25 09:24:50|116.2|116.1|116.2|116.1|116.25|116.15|116.15|116.1|18845
1614245100000|2021-02-25 09:25:00|116.25|116.15|116.35|116.2|116.35|116.2|116.25|116.15|2556
1614245110000|2021-02-25 09:25:10|||||||||200
1614245120000|2021-02-25 09:25:20|116.3|116.15|116.2|116.1|116.3|116.15|116.15|116|37135
1614245130000|2021-02-25 09:25:30|116.15|116.15|116.35|116.25|116.4|116.25|116.15|116.15|172303
1614245140000|2021-02-25 09:25:40|116.3|116.2|116.15|116|116.3|116.2|116.15|116|3318
1614245150000|2021-02-25 09:25:50|||||||||2865
1614245160000|2021-02-25 09:26:00|116.2|116.05|116.25|116.1|116.3|116.1|116.2|116|13603
1614245170000|2021-02-25 09:26:10|||||||||8130
1614245180000|2021-02-25 09:26:20|116.3|116.15|116.25|116.2|116.3|116.2|116.25|116.15|160
1614245190000|2021-02-25 09:26:30|116.2|116.15|116.25|116.15|116.25|116.15|116.2|116.15|5454
1614245200000|2021-02-25 09:26:40|||||||||3093
1614245220000|2021-02-25 09:27:00|116.3|116.2|116.45|116.3|116.45|116.3|116.3|116.2|7040
1614245230000|2021-02-25 09:27:10|||||||||1000
1614245240000|2021-02-25 09:27:20|116.4|116.35|116.4|116.35|116.45|116.4|116.4|116.3|13218
1614245250000|2021-02-25 09:27:30|116.45||116.4||116.45||116.4||6986
1614245260000|2021-02-25 09:27:40|116.45|116.3|116.55|116.4|116.55|116.4|116.4|116.3|3418
1614245270000|2021-02-25 09:27:50|116.5||116.55||116.55||116.5||5647
1614245280000|2021-02-25 09:28:00|116.5|116.45|116.75|116.6|116.75|116.6|116.5|116.45|18657
1614245290000|2021-02-25 09:28:10|||||||||3236
1614245300000|2021-02-25 09:28:20|116.8||116.75||116.8||116.75||21689
1614245310000|2021-02-25 09:28:30|116.7|116.7|116.75|116.6|116.75|116.7|116.65|116.5|43141
1614245320000|2021-02-25 09:28:40|||||||||90
1614245330000|2021-02-25 09:28:50|116.8|116.65|116.85|116.75|116.85|116.75|116.75|116.65|54047
1614245340000|2021-02-25 09:29:00|116.8|116.7|116.7|116.6|116.85|116.75|116.7|116.6|28936
1614245350000|2021-02-25 09:29:10|||||||||68886
1614245360000|2021-02-25 09:29:20|||||||||200
1614245370000|2021-02-25 09:29:30|116.65|116.55|116.55|116.4|116.65|116.55|116.5|116.4|66242
1614245380000|2021-02-25 09:29:40|||||||||108478
1614245390000|2021-02-25 09:29:50|116.35|116.35|116.4|116.2|116.5|116.35|116.3|116.2|36953
1614245400000|2021-02-25 09:30:00|||||||||5000
1614245410000|2021-02-25 09:30:10|116.15|116.15|116.55|116.4|116.55|116.45|116.15|116.1|152446
1614245420000|2021-02-25 09:30:20|116.3|116.35|116.45|116.3|116.5|116.35|116.3|116.2|28578
1614245430000|2021-02-25 09:30:30|||||||||3260
1614245440000|2021-02-25 09:30:40|116.5|116.35|116.6|116.5|116.65|116.55|116.5|116.35|16069
1614245450000|2021-02-25 09:30:50||116.45||116.45||116.45||116.45|4734
1614245460000|2021-02-25 09:31:00|116.65|116.5|116.55|116.45|116.65|116.55|116.55|116.35|25421
1614245470000|2021-02-25 09:31:10|116.35|116.4|116.45|116.35|116.55|116.4|116.35|116.3|27500
1614245490000|2021-02-25 09:31:30|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.35|7858
1614245500000|2021-02-25 09:31:40|116.45||116.45||116.45||116.45||3906
1614245510000|2021-02-25 09:31:50|116.5|116.45|116.55|116.4|116.6|116.45|116.5|116.35|6821
1614245520000|2021-02-25 09:32:00|||||||||4200
1614245530000|2021-02-25 09:32:10|||||||||843
1614245540000|2021-02-25 09:32:20|116.5|116.35|116.35|116.2|116.5|116.35|116.3|116.2|6711
1614245550000|2021-02-25 09:32:30|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|22463
1614245560000|2021-02-25 09:32:40|||||||||60000
1614245570000|2021-02-25 09:32:50|116.2|116.25|116.2|116.15|116.4|116.25|116.2|116.1|52921
1614245580000|2021-02-25 09:33:00|116.3|116.2|116.35|116.25|116.4|116.25|116.2|116.15|42512
1614245590000|2021-02-25 09:33:10|116.3|116.3|116.35|116.2|116.5|116.35|116.15|116.1|157052
1614245600000|2021-02-25 09:33:20|||||||||2228
1614245610000|2021-02-25 09:33:30|116.3|116.15|116.25|116.05|116.3|116.15|116.25|116.05|6499
1614245630000|2021-02-25 09:33:50||116||116.05||116.05||116|8741
1614245640000|2021-02-25 09:34:00|||||||||7889
1614245660000|2021-02-25 09:34:20|||||||||10225
1614245670000|2021-02-25 09:34:30|||||||||3025
1614245690000|2021-02-25 09:34:50|116.2|116.1|116.25|116.15|116.25|116.15|116.15|116.1|37134
1614245700000|2021-02-25 09:35:00|116.3|116.2|116.45|116.35|116.45|116.35|116.3|116.2|8414
1614245710000|2021-02-25 09:35:10|116.5|116.4|116.6|116.5|116.6|116.5|116.5|116.4|5451
1614245720000|2021-02-25 09:35:20|116.55|116.45|116.55|116.4|116.55|116.45|116.45|116.35|7514
1614245730000|2021-02-25 09:35:30|116.5|116.35|116.45|116.35|116.5|116.35|116.45|116.35|9551
1614245740000|2021-02-25 09:35:40|116.4|116.3|116.35|116.15|116.45|116.3|116.35|116.15|20331
1614245750000|2021-02-25 09:35:50||116.2||116.15||116.2||116.15|340245
1614245760000|2021-02-25 09:36:00|116.4|116.25|116.45|116.3|116.45|116.3|116.4|116.25|49430
1614245770000|2021-02-25 09:36:10|116.2|116.25|116.45|116.35|116.5|116.4|116.2|116.15|205923
1614245780000|2021-02-25 09:36:20|116.5|116.4|116.55|116.5|116.6|116.5|116.5|116.4|5996
1614245790000|2021-02-25 09:36:30|116.5|116.45|116.45|116.35|116.6|116.5|116.45|116.35|56798
1614245810000|2021-02-25 09:36:50|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|22526
1614245820000|2021-02-25 09:37:00|116.4|116.4|116.55|116.45|116.55|116.45|116.4|116.4|79792
1614245830000|2021-02-25 09:37:10|116.6|116.5|116.55|116.5|116.6|116.5|116.55|116.5|188
1614245840000|2021-02-25 09:37:20|116.5|116.45|116.55|116.45|116.55|116.45|116.5|116.45|5757
1614245850000|2021-02-25 09:37:30|||||||||3358
1614245860000|2021-02-25 09:37:40|116.5||116.55||116.55||116.5||50568
1614245870000|2021-02-25 09:37:50|||||||||3358
1614245880000|2021-02-25 09:38:00|116.6|116.5|116.55|116.5|116.6|116.55|116.55|116.5|16120
1614245890000|2021-02-25 09:38:10|116.5|116.45|116.45|116.4|116.6|116.55|116.45|116.35|33961
1614245900000|2021-02-25 09:38:20|||||||||8060
1614245910000|2021-02-25 09:38:30|116.5|116.45|116.45|116.4|116.6|116.45|116.45|116.4|41361
1614245920000|2021-02-25 09:38:40|||||||||366
1614245930000|2021-02-25 09:38:50|||||||||3764
1614245940000|2021-02-25 09:39:00|116.4|116.35|116.4|116.3|116.4|116.35|116.4|116.25|9305
1614245950000|2021-02-25 09:39:10||116.35||116.3||116.35||116.3|0
1614245960000|2021-02-25 09:39:20|116.35|116.25|116.5|116.4|116.55|116.4|116.3|116.2|13000
1614245970000|2021-02-25 09:39:30|116.45|116.35|116.45|116.25|116.45|116.35|116.4|116.25|2139
1614245980000|2021-02-25 09:39:40|||||||||10844
1614245990000|2021-02-25 09:39:50|116.4|116.3|116.45|116.35|116.45|116.35|116.4|116.3|242
1614246000000|2021-02-25 09:40:00|||||||||973
1614246010000|2021-02-25 09:40:10|||||||||4333
1614246020000|2021-02-25 09:40:20|116.5|116.4|116.4|116.35|116.5|116.4|116.4|116.35|13094
1614246040000|2021-02-25 09:40:40|||||||||13603
1614246060000|2021-02-25 09:41:00|116.45|116.4|116.45|116.4|116.5|116.4|116.45|116.4|11957
1614246070000|2021-02-25 09:41:10|||||||||1
1614246080000|2021-02-25 09:41:20|||||||||8985
1614246090000|2021-02-25 09:41:30|||||||||4089
1614246100000|2021-02-25 09:41:40|116.4|116.35|116.4|116.3|116.45|116.35|116.4|116.3|113899
1614246110000|2021-02-25 09:41:50|||||||||816
1614246120000|2021-02-25 09:42:00|116.45|116.35|116.4|116.3|116.5|116.4|116.4|116.3|16675
1614246130000|2021-02-25 09:42:10|||||||||2731
1614246140000|2021-02-25 09:42:20|||||||||1800
1614246150000|2021-02-25 09:42:30|116.35|116.35|116.3|116.2|116.35|116.35|116.3|116.2|3807
1614246160000|2021-02-25 09:42:40||116.15||116.15||116.15||116.15|24
1614246170000|2021-02-25 09:42:50||116.2||116.2||116.2||116.2|19466
1614246180000|2021-02-25 09:43:00|116.15|116.15|116.25|116.2|116.3|116.2|116.15|116.1|43092
1614246190000|2021-02-25 09:43:10|116.3|116.15|116.2|116.1|116.3|116.15|116.2|116.1|6617
1614246200000|2021-02-25 09:43:20|||||||||4138
1614246210000|2021-02-25 09:43:30|||||||||2372
1614246220000|2021-02-25 09:43:40|||||||||846
1614246230000|2021-02-25 09:43:50|116.15|116.05|116|115.95|116.15|116.05|116|115.95|34609
1614246240000|2021-02-25 09:44:00|115.95|115.9|116|115.95|116|115.95|115.95|115.9|10126
1614246250000|2021-02-25 09:44:10|||||||||46012
1614246260000|2021-02-25 09:44:20|116.05|116|116|115.9|116.1|116|116|115.9|16197
1614246270000|2021-02-25 09:44:30|115.95|115.85|115.9|115.8|115.95|115.85|115.85|115.8|18456
1614246280000|2021-02-25 09:44:40|||||||||950
1614246320000|2021-02-25 09:45:20|115.85|115.75|115.85|115.75|115.85|115.8|115.8|115.75|5166
1614246340000|2021-02-25 09:45:40||115.8||115.75||115.8||115.75|9910
1614246350000|2021-02-25 09:45:50|115.9|115.8|116.35|116.2|116.6|116.4|115.9|115.8|285195
1614246360000|2021-02-25 09:46:00|116.4|116.25|116.25|116.1|116.4|116.3|116.25|116.1|15582
1614246370000|2021-02-25 09:46:10|116.2||116.25||116.25||116.2||12077
1614246380000|2021-02-25 09:46:20|||||||||1430
1614246400000|2021-02-25 09:46:40|||||||||3815
1614246410000|2021-02-25 09:46:50|||||||||5003
1614246430000|2021-02-25 09:47:10|||||||||2633
1614246440000|2021-02-25 09:47:20|116.2||116.2||116.2||116.2||7632
1614246450000|2021-02-25 09:47:30|||||||||11629
1614246460000|2021-02-25 09:47:40|116.15|116.05|116.1|116|116.15|116.05|116.1|115.95|13680
1614246470000|2021-02-25 09:47:50||115.95||115.95||116||115.95|2316
1614246480000|2021-02-25 09:48:00||116||116||116||116|670
1614246490000|2021-02-25 09:48:10|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.9|3861
1614246500000|2021-02-25 09:48:20|116|115.9|116.05|115.9|116.05|115.9|115.95|115.8|4606
1614246510000|2021-02-25 09:48:30||115.95||115.9||115.95||115.9|654
1614246520000|2021-02-25 09:48:40|116||116||116||116||40
1614246530000|2021-02-25 09:48:50|||||||||3540
1614246540000|2021-02-25 09:49:00|116.05|115.95|116.1|116|116.1|116|116.05|115.95|3433
1614246550000|2021-02-25 09:49:10|116.05|115.95|116.05|115.95|116.05|115.95|116.05|115.95|13924
1614246560000|2021-02-25 09:49:20||116||116||116||116|12218
1614246570000|2021-02-25 09:49:30|116.1||116.1||116.1||116.1||2971
1614246580000|2021-02-25 09:49:40|||||||||12849
1614246590000|2021-02-25 09:49:50|116.15|116.05|116.35|116.2|116.35|116.2|116.15|116.05|13404
1614246600000|2021-02-25 09:50:00|116.4|116.25|116.45|116.35|116.45|116.35|116.4|116.25|2562
1614246610000|2021-02-25 09:50:10|116.5|116.4|116.5|116.4|116.5|116.4|116.45|116.3|12398
1614246620000|2021-02-25 09:50:20|116.45|116.35|116.45|116.35|116.45|116.35|116.45|116.35|800
1614246630000|2021-02-25 09:50:30|||||||||86284
1614246640000|2021-02-25 09:50:40||116.3||116.3||116.35||116.25|17180
1614246650000|2021-02-25 09:50:50|||||||||284748
1614246660000|2021-02-25 09:51:00|116.2|116.25|116.15|116.05|116.2|116.25|116.15|116|259243
1614246670000|2021-02-25 09:51:10|116|116|116.15|115.95|116.15|116.05|116|115.95|58366
1614246680000|2021-02-25 09:51:20||116||116||116||115.95|1290
1614246690000|2021-02-25 09:51:30|116.2|116.05|116.3|116.15|116.3|116.15|116.2|116.05|62038
1614246700000|2021-02-25 09:51:40|116.25|116.25|116.25|116.15|116.3|116.25|116.25|116.15|1401
1614246710000|2021-02-25 09:51:50|116.3||116.3||116.3||116.3||931
1614246720000|2021-02-25 09:52:00||116.2||116.15||116.2||116.15|7991
1614246730000|2021-02-25 09:52:10|116.25|116.2|116.25|116.15|116.25|116.2|116.25|116.15|15730
1614246740000|2021-02-25 09:52:20|||||||||2563
1614246750000|2021-02-25 09:52:30|||||||||17475
1614246760000|2021-02-25 09:52:40|||||||||8655
1614246780000|2021-02-25 09:53:00|116.2|116.2|116.2|116.15|116.25|116.2|116.2|116.15|12448
1614246790000|2021-02-25 09:53:10||116.1||116.05||116.1||116.05|7825
1614246800000|2021-02-25 09:53:20|||||||||419
1614246810000|2021-02-25 09:53:30|116.15|116|116.1|116|116.15|116.05|116.1|115.95|19852
1614246820000|2021-02-25 09:53:40|||||||||1707
1614246840000|2021-02-25 09:54:00|116.05|116.05|116.05|116|116.1|116.05|116.05|116|24984
1614246850000|2021-02-25 09:54:10|||||||||130
1614246860000|2021-02-25 09:54:20|116.1|116.05|116.15|116.05|116.15|116.1|116.1|116.05|3957
1614246870000|2021-02-25 09:54:30|||||||||150
1614246880000|2021-02-25 09:54:40|||||||||119639
1614246900000|2021-02-25 09:55:00|116.1|116|116|115.9|116.1|116|116|115.9|47605
1614246910000|2021-02-25 09:55:10|116.05|115.95|116|115.9|116.1|115.95|116|115.9|198
1614246920000|2021-02-25 09:55:20||115.85||115.85||115.85||115.8|1244
1614246950000|2021-02-25 09:55:50||115.9||115.9||115.9||115.9|216
1614246960000|2021-02-25 09:56:00|115.95|115.95|115.95|115.85|115.95|115.95|115.95|115.85|4127
1614246980000|2021-02-25 09:56:20|115.8|115.8|115.95|115.8|115.95|115.85|115.8|115.75|92720
1614246990000|2021-02-25 09:56:30|115.8|115.75|115.9|115.85|115.95|115.85|115.8|115.75|70621
1614247000000|2021-02-25 09:56:40|115.95||115.95||115.95||115.95||2678
1614247010000|2021-02-25 09:56:50|115.9||115.95||115.95||115.9||2180
1614247020000|2021-02-25 09:57:00|115.9|115.9|115.95|115.85|115.95|115.9|115.9|115.85|24903
1614247030000|2021-02-25 09:57:10|116|115.9|116|115.9|116|115.9|116|115.9|5605
1614247050000|2021-02-25 09:57:30|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.85|9412
1614247060000|2021-02-25 09:57:40|116||115.95||116||115.95||17280
1614247070000|2021-02-25 09:57:50|116|115.9|116|115.9|116|115.9|116|115.9|2797
1614247080000|2021-02-25 09:58:00|115.95||115.95||115.95||115.95||5887
1614247090000|2021-02-25 09:58:10|||||||||1
1614247100000|2021-02-25 09:58:20|||||||||14687
1614247110000|2021-02-25 09:58:30|||||||||333
1614247120000|2021-02-25 09:58:40|||||||||500
1614247130000|2021-02-25 09:58:50|||||||||1729
1614247150000|2021-02-25 09:59:10|115.9|115.85|115.9|115.85|115.9|115.9|115.9|115.85|4002
1614247160000|2021-02-25 09:59:20|115.95||115.95||115.95||115.95||2515
1614247170000|2021-02-25 09:59:30|||||||||1000
1614247190000|2021-02-25 09:59:50|||||||||2541
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.8|115.75|115.9|115.8|115.8|115.75|23714
1614247210000|2021-02-25 10:00:10|115.85||115.8||115.85||115.8||6342
1614247230000|2021-02-25 10:00:30||115.7||115.7||115.7||115.7|32330
1614247240000|2021-02-25 10:00:40|115.75|115.65|115.75|115.65|115.75|115.7|115.7|115.65|17416
1614247250000|2021-02-25 10:00:50|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.65|1219
1614247270000|2021-02-25 10:01:10||115.7||115.65||115.7||115.65|5584
1614247280000|2021-02-25 10:01:20|||||||||1728
1614247290000|2021-02-25 10:01:30|||||||||9134
1614247300000|2021-02-25 10:01:40|115.7|115.6|115.6|115.5|115.75|115.6|115.6|115.5|14881
1614247310000|2021-02-25 10:01:50|||||||||7035
1614247320000|2021-02-25 10:02:00|115.65|115.55|115.6|115.45|115.65|115.55|115.5|115.45|24991
1614247330000|2021-02-25 10:02:10|||||||||2500
1614247340000|2021-02-25 10:02:20|||||||||18348
1614247350000|2021-02-25 10:02:30|115.55|115.4|115.4|115.3|115.55|115.4|115.4|115.3|13703
1614247360000|2021-02-25 10:02:40|115.35|115.25|115.4|115.25|115.4|115.3|115.35|115.25|11967
1614247370000|2021-02-25 10:02:50|115.35|115.3|115.25|115.15|115.4|115.3|115.25|115.15|47888
1614247390000|2021-02-25 10:03:10|||||||||8401
1614247400000|2021-02-25 10:03:20|||||||||444
1614247410000|2021-02-25 10:03:30|115.2|115.2|115.25|115.2|115.3|115.2|115.2|115.15|19082
1614247430000|2021-02-25 10:03:50|115.2|115.15|115.25|115.2|115.25|115.2|115.2|115.1|41733
1614247440000|2021-02-25 10:04:00|||||||||24501
1614247450000|2021-02-25 10:04:10|||||||||31195
1614247460000|2021-02-25 10:04:20|115.3|115.25|115.3|115.15|115.35|115.3|115.3|115.15|28749
1614247470000|2021-02-25 10:04:30|||||||||18137
1614247480000|2021-02-25 10:04:40||115.2||115.25||115.25||115.2|6164
1614247490000|2021-02-25 10:04:50|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|21723
1614247500000|2021-02-25 10:05:00|115.2|115.1|115.25|115.15|115.25|115.15|115.15|115.1|13866
1614247510000|2021-02-25 10:05:10|115.2|115.1|115.25|115.1|115.25|115.15|115.2|115.1|2961
1614247520000|2021-02-25 10:05:20||115.15||115.15||115.15||115.15|1513
1614247530000|2021-02-25 10:05:30|||||||||985
1614247540000|2021-02-25 10:05:40|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.1|44027
1614247550000|2021-02-25 10:05:50|||||||||8754
1614247560000|2021-02-25 10:06:00|115.15|115.15|115.15|115.1|115.2|115.15|115.15|115.1|10592
1614247570000|2021-02-25 10:06:10|115.1|115.05|115.15|115|115.15|115.1|115.05|114.9|151021
1614247580000|2021-02-25 10:06:20|115.1||115.1||115.1||115.1||35500
1614247590000|2021-02-25 10:06:30||115.05||115||115.05||115|268377
1614247600000|2021-02-25 10:06:40|115|114.95|115.2|115.05|115.25|115.15|114.95|114.9|85468
1614247610000|2021-02-25 10:06:50|115.15|115|115.3|115.2|115.35|115.2|115|114.95|287203
1614247620000|2021-02-25 10:07:00|115.35|115.25|115.4|115.25|115.4|115.25|115.35|115.15|40
1614247630000|2021-02-25 10:07:10|115.35|115.2|115.3|115.2|115.35|115.2|115.3|115.2|13725
1614247640000|2021-02-25 10:07:20||115.15||115.15||115.2||115.15|0
1614247650000|2021-02-25 10:07:30||115.2||115.2||115.2||115.2|12759
1614247660000|2021-02-25 10:07:40|115.35|115.25|115.45|115.35|115.5|115.35|115.35|115.25|15633
1614247670000|2021-02-25 10:07:50|115.5||115.5||115.5||115.5||2000
1614247680000|2021-02-25 10:08:00|115.55|115.4|115.6|115.45|115.6|115.45|115.55|115.4|23722
1614247690000|2021-02-25 10:08:10|||||||||29268
1614247700000|2021-02-25 10:08:20|115.55|115.5|115.65|115.6|115.7|115.6|115.5|115.45|26173
1614247710000|2021-02-25 10:08:30|115.7||115.7||115.7||115.7||0
1614247720000|2021-02-25 10:08:40|115.65|115.55|115.65|115.55|115.7|115.6|115.6|115.55|6329
1614247730000|2021-02-25 10:08:50|115.7|115.6|115.75|115.65|115.8|115.7|115.7|115.6|53623
1614247740000|2021-02-25 10:09:00|115.8|115.7|115.8|115.7|115.85|115.7|115.8|115.7|27157
1614247750000|2021-02-25 10:09:10|||||||||5584
1614247760000|2021-02-25 10:09:20|||||||||7426
1614247770000|2021-02-25 10:09:30|115.75|115.65|115.6|115.55|115.8|115.65|115.6|115.55|67071
1614247780000|2021-02-25 10:09:40|115.65|115.6|115.65|115.5|115.7|115.6|115.65|115.5|9159
1614247790000|2021-02-25 10:09:50||115.55||115.6||115.6||115.55|1078
1614247800000|2021-02-25 10:10:00|115.7||115.7||115.7||115.7||1522
1614247810000|2021-02-25 10:10:10|115.75|115.7|115.75|115.6|115.8|115.7|115.75|115.6|12487
1614247820000|2021-02-25 10:10:20|||||||||5184
1614247840000|2021-02-25 10:10:40|||||||||1093
1614247850000|2021-02-25 10:10:50|||||||||4799
1614247860000|2021-02-25 10:11:00|||||||||2419
1614247870000|2021-02-25 10:11:10|115.7||115.75||115.75||115.7||5196
1614247880000|2021-02-25 10:11:20|115.8|115.65|115.8|115.7|115.85|115.7|115.8|115.65|8528
1614247900000|2021-02-25 10:11:40|||||||||1098
1614247920000|2021-02-25 10:12:00|115.75|115.65|115.7|115.6|115.75|115.7|115.7|115.6|22031
1614247930000|2021-02-25 10:12:10|115.65|115.55|115.65|115.55|115.65|115.55|115.65|115.5|52022
1614247940000|2021-02-25 10:12:20||115.6||115.55||115.6||115.55|2295
1614247950000|2021-02-25 10:12:30|||||||||1729
1614247960000|2021-02-25 10:12:40|115.7|115.6|115.75|115.65|115.75|115.65|115.7|115.6|7289
1614247970000|2021-02-25 10:12:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|5237
1614247980000|2021-02-25 10:13:00|||||||||2480
1614247990000|2021-02-25 10:13:10|115.75|115.65|115.65|115.55|115.75|115.65|115.65|115.55|29373
1614248000000|2021-02-25 10:13:20|||||||||509
1614248010000|2021-02-25 10:13:30||115.6||115.6||115.6||115.6|1068
1614248020000|2021-02-25 10:13:40|115.7|115.55|115.75|115.65|115.75|115.65|115.7|115.55|21270
1614248040000|2021-02-25 10:14:00|115.7|115.7|115.75|115.65|115.75|115.7|115.7|115.65|9818
1614248050000|2021-02-25 10:14:10|115.7|115.6|115.7|115.6|115.7|115.6|115.65|115.6|3470
1614248070000|2021-02-25 10:14:30|115.65|115.55|115.6|115.55|115.65|115.55|115.6|115.55|9924
1614248080000|2021-02-25 10:14:40||115.5||115.45||115.5||115.4|19993
1614248090000|2021-02-25 10:14:50|||||||||854
1614248100000|2021-02-25 10:15:00|115.55|115.4|115.4|115.25|115.55|115.4|115.4|115.25|17107
1614248110000|2021-02-25 10:15:10|115.45|115.3|115.45|115.35|115.45|115.35|115.45|115.3|6748
1614248120000|2021-02-25 10:15:20|||||||||9697
1614248140000|2021-02-25 10:15:40|115.4|115.3|115.4|115.3|115.4|115.3|115.4|115.3|15359
1614248160000|2021-02-25 10:16:00|115.35|115.35|115.4|115.3|115.55|115.45|115.35|115.3|53288
1614248170000|2021-02-25 10:16:10|115.35|115.25|115.3|115.2|115.4|115.25|115.3|115.2|17003
1614248180000|2021-02-25 10:16:20|||||||||1500
1614248190000|2021-02-25 10:16:30|||||||||25813
1614248200000|2021-02-25 10:16:40|115.25|115.15|115.2|115.15|115.25|115.15|115.2|115.15|14127
1614248210000|2021-02-25 10:16:50|115.25|115.2|115.25|115.15|115.3|115.2|115.25|115.15|7426
1614248220000|2021-02-25 10:17:00|115.2|115.1|115.2|115.05|115.2|115.1|115.15|115|50970
1614248230000|2021-02-25 10:17:10|115.15|115|115.15|115.05|115.15|115.05|115.1|115|105137
1614248240000|2021-02-25 10:17:20|115.1|115|114.9|114.75|115.1|115|114.7|114.65|109896
1614248250000|2021-02-25 10:17:30||114.8||114.8||114.8||114.8|22883
1614248260000|2021-02-25 10:17:40|114.95|114.85|115.1|115|115.1|115|114.95|114.85|28221
1614248270000|2021-02-25 10:17:50|115.15|115.05|115.15|115|115.2|115.1|115.1|114.9|28197
1614248280000|2021-02-25 10:18:00|||||||||16528
1614248290000|2021-02-25 10:18:10|115.2|115.05|115.35|115.25|115.4|115.25|115.2|115.05|32910
1614248300000|2021-02-25 10:18:20|115.3|115.15|115.25|115.1|115.3|115.25|115.25|115.1|18482
1614248310000|2021-02-25 10:18:30|||||||||5964
1614248330000|2021-02-25 10:18:50|115.3|115.15|115.4|115.25|115.45|115.4|115.3|115.15|43809
1614248340000|2021-02-25 10:19:00|115.45|115.3|115.55|115.4|115.55|115.4|115.45|115.3|10864
1614248350000|2021-02-25 10:19:10|115.5||115.5||115.5||115.5||16366
1614248360000|2021-02-25 10:19:20|||||||||6417
1614248370000|2021-02-25 10:19:30|||||||||2216
1614248390000|2021-02-25 10:19:50|115.55|115.45|115.75|115.7|115.75|115.7|115.55|115.45|39287
1614248400000|2021-02-25 10:20:00|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.7|6194
1614248410000|2021-02-25 10:20:10|115.8|115.65|115.65|115.55|115.8|115.65|115.65|115.5|7058
1614248420000|2021-02-25 10:20:20|115.6|115.5|115.6|115.45|115.6|115.5|115.6|115.45|9543
1614248430000|2021-02-25 10:20:30||115.5||115.5||115.5||115.5|5210
1614248440000|2021-02-25 10:20:40|115.65|115.55|115.55|115.5|115.8|115.65|115.55|115.5|35292
1614248450000|2021-02-25 10:20:50|115.5|115.45|115.55|115.45|115.55|115.45|115.5|115.4|14873
1614248470000|2021-02-25 10:21:10|115.6||115.55||115.6||115.55||4721
1614248480000|2021-02-25 10:21:20|115.5||115.5||115.55||115.5||30436
1614248490000|2021-02-25 10:21:30|115.55|115.5|115.55|115.5|115.55|115.5|115.55|115.5|502
1614248500000|2021-02-25 10:21:40|115.6|115.55|115.8|115.65|115.8|115.65|115.6|115.55|103533
1614248510000|2021-02-25 10:21:50|||||||||1000
1614248520000|2021-02-25 10:22:00|115.85|115.7|115.85|115.75|115.9|115.75|115.85|115.7|1746
1614248530000|2021-02-25 10:22:10|115.9|115.8|115.9|115.8|115.9|115.8|115.85|115.75|14355
1614248540000|2021-02-25 10:22:20|115.95|115.85|116.15|116.05|116.25|116.1|115.95|115.8|76467
1614248550000|2021-02-25 10:22:30|116.2|116.1|116.2|116.05|116.25|116.15|116.05|115.95|21341
1614248560000|2021-02-25 10:22:40|||||||||1722
1614248570000|2021-02-25 10:22:50|||||||||4345
1614248580000|2021-02-25 10:23:00|116.15|116|116|115.9|116.15|116|116|115.9|16791
1614248590000|2021-02-25 10:23:10|115.95|115.85|116|115.85|116|115.85|115.95|115.85|12695
1614248600000|2021-02-25 10:23:20|||||||||10767
1614248620000|2021-02-25 10:23:40|||||||||2175
1614248630000|2021-02-25 10:23:50|115.95|115.8|116|115.85|116|115.85|115.95|115.8|4260
1614248640000|2021-02-25 10:24:00||115.9||115.9||115.9||115.9|0
1614248650000|2021-02-25 10:24:10|||||||||3120
1614248670000|2021-02-25 10:24:30|116.05|115.95|116.15|116.05|116.15|116.05|116|115.95|13504
1614248680000|2021-02-25 10:24:40|||||||||190
1614248690000|2021-02-25 10:24:50|||||||||424
1614248700000|2021-02-25 10:25:00|||||||||2959
1614248710000|2021-02-25 10:25:10|||||||||2238
1614248720000|2021-02-25 10:25:20|||||||||5123
1614248730000|2021-02-25 10:25:30|116.2|116.1|116.15|116.1|116.25|116.15|116.15|116.05|4827
1614248740000|2021-02-25 10:25:40|116.1|116.05|116.1|115.95|116.1|116.05|116.1|115.95|15807
1614248750000|2021-02-25 10:25:50|||||||||3424
1614248760000|2021-02-25 10:26:00|116||116.1||116.1||116||10539
1614248780000|2021-02-25 10:26:20|||||||||4276
1614248790000|2021-02-25 10:26:30|||||||||10857
1614248800000|2021-02-25 10:26:40|116.05|115.9|116|115.9|116.05|115.9|116|115.85|5852
1614248810000|2021-02-25 10:26:50|115.95|115.85|115.95|115.85|115.95|115.85|115.9|115.8|1984
1614248820000|2021-02-25 10:27:00|115.9||115.95||115.95||115.9||11068
1614248840000|2021-02-25 10:27:20|115.9|115.8|115.8|115.7|115.9|115.8|115.8|115.7|5075
1614248850000|2021-02-25 10:27:30||115.65||115.65||115.65||115.65|70000
1614248860000|2021-02-25 10:27:40|115.75|115.6|115.7|115.6|115.75|115.6|115.7|115.6|2694
1614248870000|2021-02-25 10:27:50|||||||||1036
1614248880000|2021-02-25 10:28:00|115.65|115.65|115.7|115.55|115.8|115.65|115.65|115.5|32931
1614248890000|2021-02-25 10:28:10||115.6||115.6||115.6||115.55|7994
1614248900000|2021-02-25 10:28:20|115.75|115.65|115.8|115.7|115.8|115.75|115.75|115.65|5949
1614248910000|2021-02-25 10:28:30|115.85|115.75|115.8|115.75|115.85|115.75|115.8|115.7|14000
1614248920000|2021-02-25 10:28:40|115.75|115.7|115.75|115.7|115.75|115.7|115.75|115.7|3815
1614248930000|2021-02-25 10:28:50||115.65||115.7||115.7||115.6|1214
1614248940000|2021-02-25 10:29:00||115.65||115.65||115.65||115.65|20234
1614248980000|2021-02-25 10:29:40|||||||||10314
1614248990000|2021-02-25 10:29:50|||||||||1500
1614249000000|2021-02-25 10:30:00||115.6||115.65||115.65||115.6|2638
1614249010000|2021-02-25 10:30:10|115.8|115.7|115.85|115.8|115.85|115.8|115.8|115.7|17636
1614249020000|2021-02-25 10:30:20|115.9|115.85|115.9|115.8|115.95|115.85|115.9|115.8|14622
1614249040000|2021-02-25 10:30:40|115.85|115.75|115.8|115.7|115.85|115.75|115.8|115.7|6417
1614249050000|2021-02-25 10:30:50|115.75||115.75||115.75||115.75||1000
1614249060000|2021-02-25 10:31:00|115.8|115.75|115.75|115.65|115.8|115.75|115.7|115.65|14786
1614249070000|2021-02-25 10:31:10|||||||||1767
1614249080000|2021-02-25 10:31:20|||||||||508
1614249090000|2021-02-25 10:31:30|115.8|115.7|115.85|115.75|115.9|115.8|115.8|115.7|7520
1614249110000|2021-02-25 10:31:50|||||||||38988
1614249120000|2021-02-25 10:32:00|115.9|115.8|115.9|115.8|115.95|115.85|115.9|115.75|3443
1614249130000|2021-02-25 10:32:10|||||||||4285
1614249140000|2021-02-25 10:32:20|||||||||26647
1614249150000|2021-02-25 10:32:30|||||||||1000
1614249160000|2021-02-25 10:32:40|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|3207
1614249170000|2021-02-25 10:32:50|115.9||115.95||115.95||115.9||25002
1614249180000|2021-02-25 10:33:00|||||||||17941
1614249190000|2021-02-25 10:33:10|115.9|115.8|115.9|115.75|115.9|115.85|115.85|115.75|10200
1614249200000|2021-02-25 10:33:20|115.85|115.8|115.9|115.8|115.9|115.8|115.85|115.8|777
1614249210000|2021-02-25 10:33:30|115.85|115.75|115.85|115.75|115.85|115.75|115.85|115.75|26
1614249220000|2021-02-25 10:33:40|||||||||6000
1614249230000|2021-02-25 10:33:50|115.8|115.7|115.8|115.7|115.8|115.7|115.8|115.7|6390
1614249240000|2021-02-25 10:34:00|115.85||115.85||115.85||115.85||1563
1614249250000|2021-02-25 10:34:10|||||||||17076
1614249260000|2021-02-25 10:34:20|115.9|115.75|115.95|115.85|115.95|115.9|115.9|115.75|33086
1614249270000|2021-02-25 10:34:30|||||||||453
1614249280000|2021-02-25 10:34:40|115.9||115.9||115.9||115.9||1755
1614249290000|2021-02-25 10:34:50|115.95|115.9|115.95|115.9|115.95|115.9|115.9|115.9|14077
1614249330000|2021-02-25 10:35:30|116|115.95|115.95|115.9|116|115.95|115.95|115.9|15894
1614249340000|2021-02-25 10:35:40|116|115.95|116|115.9|116|115.95|116|115.9|4817
1614249350000|2021-02-25 10:35:50|||||||||11
1614249360000|2021-02-25 10:36:00|116.05|115.95|116.1|116|116.1|116|116.05|115.95|1647
1614249370000|2021-02-25 10:36:10|116.15|116.05|116.2|116.05|116.2|116.05|116.15|116.05|2622
1614249380000|2021-02-25 10:36:20|||||||||1724
1614249390000|2021-02-25 10:36:30|||||||||30925
1614249400000|2021-02-25 10:36:40|||||||||12364
1614249410000|2021-02-25 10:36:50||116.1||116.15||116.15||116.05|16361
1614249420000|2021-02-25 10:37:00|116.25||116.2||116.25||116.2||3523
1614249430000|2021-02-25 10:37:10|||||||||2583
1614249440000|2021-02-25 10:37:20|116.25|116.2|116.3|116.2|116.3|116.2|116.25|116.2|8542
1614249450000|2021-02-25 10:37:30|116.35||116.3||116.35||116.3||10
1614249460000|2021-02-25 10:37:40|116.35||116.3||116.35||116.3||2439
1614249470000|2021-02-25 10:37:50||116.25||116.25||116.25||116.25|7027
1614249480000|2021-02-25 10:38:00|116.25|116.2|116.3|116.2|116.3|116.25|116.25|116.2|10036
1614249490000|2021-02-25 10:38:10||116.25||116.2||116.25||116.2|4835
1614249510000|2021-02-25 10:38:30|||||||||1000
1614249520000|2021-02-25 10:38:40|116.25|116.15|116.25|116.15|116.3|116.2|116.2|116.15|10588
1614249530000|2021-02-25 10:38:50|116.2||116.2||116.2||116.2||4642
1614249540000|2021-02-25 10:39:00|116.25|116.1|116.15|116.05|116.25|116.1|116.15|116.05|18198
1614249550000|2021-02-25 10:39:10|116.1|116|116.05|116|116.1|116|116.05|116|8878
1614249560000|2021-02-25 10:39:20|||||||||1487
1614249570000|2021-02-25 10:39:30|116|115.95|116|115.9|116|115.95|116|115.9|4720
1614249580000|2021-02-25 10:39:40|116.05|115.95|116.2|116.05|116.25|116.15|116|115.95|22883
1614249590000|2021-02-25 10:39:50|||||||||700
1614249600000|2021-02-25 10:40:00|||||||||100
1614249610000|2021-02-25 10:40:10|||||||||5971
1614249620000|2021-02-25 10:40:20|116.15|116|116.05|115.9|116.15|116|116.05|115.9|17960
1614249630000|2021-02-25 10:40:30|||||||||5084
1614249640000|2021-02-25 10:40:40|||||||||1560
1614249650000|2021-02-25 10:40:50|116|115.95|116|115.9|116|115.95|116|115.85|12341
1614249660000|2021-02-25 10:41:00|||||||||1729
1614249670000|2021-02-25 10:41:10|||||||||1840
1614249680000|2021-02-25 10:41:20|||||||||19851
1614249690000|2021-02-25 10:41:30|115.95|115.85|115.95|115.8|115.95|115.85|115.85|115.75|28899
1614249700000|2021-02-25 10:41:40|116|115.85|116|115.85|116.05|115.95|115.95|115.85|28143
1614249710000|2021-02-25 10:41:50|||||||||2597
1614249720000|2021-02-25 10:42:00|||||||||94
1614249730000|2021-02-25 10:42:10|||||||||8623
1614249740000|2021-02-25 10:42:20|||||||||7140
1614249750000|2021-02-25 10:42:30|116.05|115.9|116|115.85|116.05|115.95|116|115.85|26716
1614249770000|2021-02-25 10:42:50|115.95|115.8|115.95|115.85|115.95|115.85|115.95|115.8|922
1614249780000|2021-02-25 10:43:00|116|115.9|116|115.9|116|115.9|116|115.9|114
1614249800000|2021-02-25 10:43:20|116.05||116.05||116.05||116.05||3591
1614249810000|2021-02-25 10:43:30|116||116||116||116||303
1614249820000|2021-02-25 10:43:40|||||||||165
1614249830000|2021-02-25 10:43:50|116.05||116||116.05||116||3009
1614249840000|2021-02-25 10:44:00|116.05|115.95|116|115.95|116.05|115.95|116|115.95|9978
1614249860000|2021-02-25 10:44:20|116.05|115.9|115.95|115.8|116.05|115.9|115.95|115.8|12298
1614249870000|2021-02-25 10:44:30|115.9|115.75|115.95|115.8|115.95|115.8|115.9|115.75|1410
1614249890000|2021-02-25 10:44:50|116|115.85|116|115.95|116|115.95|116|115.8|10991
1614249910000|2021-02-25 10:45:10|115.95|115.9|116|115.9|116|115.9|115.95|115.8|2298
1614249920000|2021-02-25 10:45:20|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|3333
1614249930000|2021-02-25 10:45:30|||||||||9166
1614249940000|2021-02-25 10:45:40|||||||||2032
1614249960000|2021-02-25 10:46:00|||||||||570
1614249970000|2021-02-25 10:46:10|115.9|115.8|115.85|115.8|115.9|115.8|115.85|115.8|12098
1614249980000|2021-02-25 10:46:20|115.8|115.75|115.85|115.75|115.85|115.75|115.8|115.75|1348
1614249990000|2021-02-25 10:46:30|115.8|115.8|115.85|115.75|115.85|115.8|115.8|115.75|10000
1614250000000|2021-02-25 10:46:40|115.8|115.7|115.75|115.65|115.8|115.7|115.75|115.6|10619
1614250010000|2021-02-25 10:46:50|115.7||115.75||115.75||115.7||0
1614250030000|2021-02-25 10:47:10|115.8|115.7|115.8|115.7|115.85|115.75|115.75|115.65|10352
1614250040000|2021-02-25 10:47:20|||||||||6196
1614250050000|2021-02-25 10:47:30|115.75|115.75|115.8|115.7|115.85|115.75|115.75|115.7|86
1614250060000|2021-02-25 10:47:40|||||||||2014
1614250070000|2021-02-25 10:47:50|115.75|115.65|115.75|115.65|115.75|115.7|115.75|115.65|4483
1614250080000|2021-02-25 10:48:00|115.8|115.7|115.85|115.75|115.85|115.8|115.75|115.7|7129
1614250100000|2021-02-25 10:48:20|115.8||115.8||115.85||115.8||3467
1614250120000|2021-02-25 10:48:40|115.85|115.8|115.85|115.75|115.85|115.8|115.8|115.75|15948
1614250140000|2021-02-25 10:49:00|||||||||1500
1614250150000|2021-02-25 10:49:10|||||||||4646
1614250160000|2021-02-25 10:49:20|||||||||248
1614250170000|2021-02-25 10:49:30|||||||||9791
1614250180000|2021-02-25 10:49:40|115.9|115.8|115.95|115.8|116|115.9|115.9|115.8|29401
1614250190000|2021-02-25 10:49:50||115.85||115.85||115.85||115.85|5649
1614250200000|2021-02-25 10:50:00|116|115.9|116|115.95|116|115.95|116|115.9|2619
1614250210000|2021-02-25 10:50:10|||||||||4124
1614250220000|2021-02-25 10:50:20|115.95|115.9|116|115.9|116|115.9|115.95|115.9|16680
1614250230000|2021-02-25 10:50:30|115.95|115.85|115.95|115.8|116|115.85|115.95|115.8|8794
1614250240000|2021-02-25 10:50:40|115.9||115.9||115.9||115.9||4696
1614250250000|2021-02-25 10:50:50|115.85|115.75|115.75|115.65|115.85|115.75|115.75|115.65|45553
1614250260000|2021-02-25 10:51:00|115.8|115.7|115.85|115.75|115.85|115.75|115.8|115.65|3994
1614250280000|2021-02-25 10:51:20|||||||||1000
1614250290000|2021-02-25 10:51:30|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|6331
1614250310000|2021-02-25 10:51:50|115.75|115.7|115.8|115.7|115.8|115.7|115.75|115.7|1901
1614250330000|2021-02-25 10:52:10|115.75||115.8||115.8||115.75||4277
1614250350000|2021-02-25 10:52:30|115.85|115.75|115.9|115.75|115.9|115.75|115.85|115.75|11662
1614250360000|2021-02-25 10:52:40|115.85|115.8|115.9|115.75|115.9|115.8|115.8|115.75|3584
1614250380000|2021-02-25 10:53:00||115.8||115.8||115.8||115.75|160
1614250410000|2021-02-25 10:53:30|||||||||5366
1614250420000|2021-02-25 10:53:40|||||||||17258
1614250440000|2021-02-25 10:54:00|115.85|115.85|116|115.9|116|115.9|115.85|115.8|19243
1614250460000|2021-02-25 10:54:20|||||||||6849
1614250490000|2021-02-25 10:54:50|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|13961
1614250500000|2021-02-25 10:55:00|115.9||115.9||115.95||115.9||5354
1614250510000|2021-02-25 10:55:10|||||||||16225
1614250520000|2021-02-25 10:55:20|115.95|115.9|116|115.9|116|115.95|115.95|115.9|14518
1614250550000|2021-02-25 10:55:50|||||||||14311
1614250560000|2021-02-25 10:56:00|115.95|115.95|116|115.9|116|115.95|115.95|115.9|4484
1614250570000|2021-02-25 10:56:10|115.95|115.85|115.95|115.85|115.95|115.85|115.95|115.85|6414
1614250590000|2021-02-25 10:56:30|115.85|115.8|115.95|115.8|115.95|115.8|115.85|115.75|3090
1614250600000|2021-02-25 10:56:40||115.85||115.85||115.85||115.85|9226
1614250620000|2021-02-25 10:57:00|116|115.9|116|115.9|116|115.9|115.9|115.85|15981
1614250630000|2021-02-25 10:57:10|||||||||500
1614250640000|2021-02-25 10:57:20|||||||||1000
1614250660000|2021-02-25 10:57:40|||||||||21437
1614250670000|2021-02-25 10:57:50|||||||||8568
1614250680000|2021-02-25 10:58:00|116.05|115.95|115.9|115.85|116.05|115.95|115.9|115.85|143919
1614250690000|2021-02-25 10:58:10|115.85|115.8|115.9|115.75|115.9|115.8|115.85|115.75|3669
1614250700000|2021-02-25 10:58:20||115.8||115.8||115.8||115.8|263
1614250710000|2021-02-25 10:58:30|115.85||115.85||115.85||115.85||494
1614250720000|2021-02-25 10:58:40|115.8|115.75|115.75|115.65|115.8|115.75|115.75|115.65|3427
1614250730000|2021-02-25 10:58:50|115.7||115.7||115.7||115.7||0
1614250750000|2021-02-25 10:59:10|||||||||5531
1614250770000|2021-02-25 10:59:30|115.65|115.6|115.65|115.55|115.7|115.6|115.6|115.55|29352
1614250780000|2021-02-25 10:59:40|||||||||850
1614250800000|2021-02-25 11:00:00||115.6||115.6||115.6||115.6|724
1614250810000|2021-02-25 11:00:10|115.7|115.65|115.7|115.65|115.7|115.65|115.65|115.6|8102
1614250820000|2021-02-25 11:00:20|115.75|115.7|115.75|115.7|115.8|115.7|115.75|115.7|10332
1614250840000|2021-02-25 11:00:40|115.8||115.8||115.8||115.8||1423
1614250850000|2021-02-25 11:00:50|||||||||8641
1614250870000|2021-02-25 11:01:10|115.75|115.65|115.8|115.7|115.8|115.7|115.7|115.65|23713
1614250880000|2021-02-25 11:01:20|||||||||25000
1614250890000|2021-02-25 11:01:30|||||||||33
1614250900000|2021-02-25 11:01:40|115.75||115.75||115.75||115.75||838
1614250910000|2021-02-25 11:01:50|115.7|115.65|115.7|115.6|115.7|115.65|115.7|115.6|5299
1614250930000|2021-02-25 11:02:10|||||||||21168
1614250940000|2021-02-25 11:02:20|115.65|115.55|115.7|115.55|115.7|115.55|115.6|115.55|11827
1614250950000|2021-02-25 11:02:30|||||||||1372
1614250970000|2021-02-25 11:02:50||115.6||115.6||115.6||115.55|3860
1614250980000|2021-02-25 11:03:00|||||||||42975
1614250990000|2021-02-25 11:03:10|||||||||679
1614251000000|2021-02-25 11:03:20|115.65|115.55|115.7|115.55|115.75|115.7|115.6|115.5|67321
1614251010000|2021-02-25 11:03:30||115.6||115.6||115.6||115.6|380
1614251020000|2021-02-25 11:03:40|115.65|115.55|115.6|115.5|115.65|115.55|115.6|115.5|4337
1614251030000|2021-02-25 11:03:50|115.65|115.55|115.65|115.55|115.7|115.55|115.65|115.55|10599
1614251040000|2021-02-25 11:04:00|115.6|115.5|115.55|115.45|115.65|115.5|115.55|115.45|1414
1614251050000|2021-02-25 11:04:10||115.5||115.4||115.5||115.4|22
1614251060000|2021-02-25 11:04:20|115.5|115.5|115.55|115.4|115.55|115.5|115.45|115.35|36935
1614251070000|2021-02-25 11:04:30|115.5||115.5||115.55||115.5||2
1614251090000|2021-02-25 11:04:50|115.45|115.35|115.5|115.35|115.5|115.35|115.45|115.35|5549
1614251100000|2021-02-25 11:05:00|115.45||115.4||115.45||115.4||5870
1614251110000|2021-02-25 11:05:10|115.35|115.3|115.35|115.25|115.35|115.3|115.35|115.2|9367
1614251120000|2021-02-25 11:05:20||115.2||115.25||115.25||115.2|20019
1614251130000|2021-02-25 11:05:30|||||||||5637
1614251150000|2021-02-25 11:05:50|||||||||3440
1614251170000|2021-02-25 11:06:10|115.3|115.2|115.3|115.15|115.3|115.2|115.3|115.15|4342
1614251180000|2021-02-25 11:06:20|||||||||2124
1614251190000|2021-02-25 11:06:30|||||||||84188
1614251200000|2021-02-25 11:06:40||115.2||115.2||115.2||115.2|8584
1614251210000|2021-02-25 11:06:50|115.25|115.15|115.2|115.1|115.25|115.2|115.2|115.1|21746
1614251230000|2021-02-25 11:07:10|||||||||7336
1614251240000|2021-02-25 11:07:20|115.15|115.05|115.2|115.05|115.2|115.05|115.15|115.05|19164
1614251250000|2021-02-25 11:07:30||115.1||115.05||115.1||115.05|240
1614251260000|2021-02-25 11:07:40|115.1|115.1|115.2|115.05|115.2|115.1|115.1|115|32895
1614251290000|2021-02-25 11:08:10|||||||||3202
1614251320000|2021-02-25 11:08:40||115.1||115.1||115.1||115.1|955
1614251330000|2021-02-25 11:08:50|115.15||115.15||115.15||115.15||688
1614251340000|2021-02-25 11:09:00|115.2||115.2||115.2||115.2||3382
1614251350000|2021-02-25 11:09:10|||||||||3099
1614251360000|2021-02-25 11:09:20|||||||||1723
1614251380000|2021-02-25 11:09:40|115.1|115.05|115.2|115.1|115.2|115.1|115.1|115|17818
1614251390000|2021-02-25 11:09:50|115.15||115.2||115.2||115.15||8441
1614251400000|2021-02-25 11:10:00|||||||||109
1614251410000|2021-02-25 11:10:10||115.15||115.1||115.15||115.1|6462
1614251430000|2021-02-25 11:10:30|||||||||13439
1614251440000|2021-02-25 11:10:40|115.25|115.15|115.2|115.15|115.25|115.15|115.2|115.1|8935
1614251450000|2021-02-25 11:10:50|115.15|115.1|115.2|115.05|115.2|115.1|115.15|115.05|9123
1614251460000|2021-02-25 11:11:00|||||||||30338
1614251470000|2021-02-25 11:11:10|115.15|115.1|115.15|115.05|115.2|115.1|115.15|115.05|23929
1614251480000|2021-02-25 11:11:20|||||||||2621
1614251490000|2021-02-25 11:11:30|115.2|115.1|115.2|115.1|115.25|115.1|115.2|115.1|8551
1614251500000|2021-02-25 11:11:40|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|1719
1614251510000|2021-02-25 11:11:50|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115.05|1408
1614251520000|2021-02-25 11:12:00|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|3924
1614251530000|2021-02-25 11:12:10|115.2|115.1|115.2|115.1|115.2|115.1|115.15|115.05|6337
1614251540000|2021-02-25 11:12:20|||||||||2851
1614251560000|2021-02-25 11:12:40||115.05||115.1||115.1||115.05|1592
1614251570000|2021-02-25 11:12:50|115.15|115.05|115.15|115.05|115.15|115.05|115.15|115.05|21565
1614251580000|2021-02-25 11:13:00|115.1|115.1|115.15|115.05|115.2|115.1|115.1|115|3108
1614251600000|2021-02-25 11:13:20|115.1|115|115|114.9|115.1|115|114.95|114.9|225238
1614251610000|2021-02-25 11:13:30|115.05|114.95|115.05|114.95|115.05|114.95|115.05|114.95|13344
1614251620000|2021-02-25 11:13:40|115||115.05||115.05||115||1831
1614251630000|2021-02-25 11:13:50||115||114.95||115||114.95|22541
1614251640000|2021-02-25 11:14:00|115.1|115|115.1|115.05|115.15|115.1|115.1|115|14734
1614251650000|2021-02-25 11:14:10||115||115||115||115|11732
1614251660000|2021-02-25 11:14:20|||||||||124
1614251670000|2021-02-25 11:14:30|115.05|114.95|115|114.9|115.05|114.95|115|114.9|31973
1614251680000|2021-02-25 11:14:40|||||||||687
1614251690000|2021-02-25 11:14:50|||||||||20000
1614251700000|2021-02-25 11:15:00|114.95|114.85|114.95|114.85|114.95|114.85|114.9|114.8|20972
1614251720000|2021-02-25 11:15:20|||||||||870
1614251730000|2021-02-25 11:15:30|114.9|114.8|114.95|114.8|114.95|114.85|114.8|114.75|37752
1614251740000|2021-02-25 11:15:40||114.85||114.8||114.85||114.8|4937
1614251750000|2021-02-25 11:15:50|114.9|114.85|114.95|114.85|114.95|114.9|114.85|114.8|26228
1614251760000|2021-02-25 11:16:00|115|114.9|115|114.9|115|114.95|115|114.9|24509
1614251770000|2021-02-25 11:16:10|114.95|114.85|114.85|114.7|114.95|114.85|114.85|114.7|21572
1614251780000|2021-02-25 11:16:20||114.65||114.7||114.7||114.65|5310
1614251790000|2021-02-25 11:16:30||114.75||114.75||114.75||114.75|92
1614251800000|2021-02-25 11:16:40|||||||||14922
1614251810000|2021-02-25 11:16:50||114.8||114.7||114.8||114.7|1384
1614251820000|2021-02-25 11:17:00||114.65||114.7||114.7||114.65|418
1614251830000|2021-02-25 11:17:10|||||||||2500
1614251840000|2021-02-25 11:17:20|||||||||2613
1614251850000|2021-02-25 11:17:30|114.8|114.65|114.8|114.7|114.8|114.7|114.7|114.65|17701
1614251860000|2021-02-25 11:17:40|114.85|114.75|114.85|114.8|114.9|114.8|114.85|114.75|2118
1614251870000|2021-02-25 11:17:50|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.7|12257
1614251880000|2021-02-25 11:18:00|||||||||2497
1614251900000|2021-02-25 11:18:20||114.8||114.8||114.8||114.75|3228
1614251910000|2021-02-25 11:18:30|||||||||18657
1614251920000|2021-02-25 11:18:40|114.9|114.85|114.9|114.85|114.9|114.85|114.85|114.8|9589
1614251930000|2021-02-25 11:18:50|114.85|114.8|114.9|114.8|114.9|114.8|114.85|114.8|325
1614251940000|2021-02-25 11:19:00|||||||||72192
1614251950000|2021-02-25 11:19:10|||||||||863
1614251960000|2021-02-25 11:19:20|||||||||1633
1614251970000|2021-02-25 11:19:30|114.85|114.75|114.85|114.7|114.9|114.75|114.85|114.7|32298
1614251980000|2021-02-25 11:19:40|114.8|114.75|114.8|114.7|114.8|114.75|114.8|114.7|25055
1614251990000|2021-02-25 11:19:50|114.75|114.65|114.8|114.7|114.8|114.7|114.7|114.65|20942
1614252000000|2021-02-25 11:20:00|114.75|114.65|114.7|114.65|114.75|114.65|114.6|114.45|165422
1614252010000|2021-02-25 11:20:10|114.75|114.7|114.8|114.75|114.8|114.75|114.75|114.7|13119
1614252020000|2021-02-25 11:20:20|114.75|114.7|114.8|114.7|114.8|114.75|114.75|114.7|17468
1614252030000|2021-02-25 11:20:30|||||||||465
1614252040000|2021-02-25 11:20:40|114.85|114.75|115|114.9|115|114.95|114.8|114.75|29448
1614252050000|2021-02-25 11:20:50|115.05|114.95|115.1|115|115.1|115|115.05|114.95|2177
1614252060000|2021-02-25 11:21:00|115.15||115.1||115.15||115.1||0
1614252070000|2021-02-25 11:21:10|||||||||1719
1614252080000|2021-02-25 11:21:20|||||||||5214
1614252090000|2021-02-25 11:21:30|115.05|114.95|115.05|114.95|115.05|115|115|114.95|49009
1614252100000|2021-02-25 11:21:40|115|114.9|114.85|114.75|115|114.9|114.85|114.75|27404
1614252110000|2021-02-25 11:21:50|||||||||22490
1614252120000|2021-02-25 11:22:00|114.9|114.8|114.9|114.8|114.9|114.8|114.9|114.8|39082
1614252130000|2021-02-25 11:22:10|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|16061
1614252140000|2021-02-25 11:22:20|114.9|114.85|114.95|114.8|115|114.85|114.85|114.75|19279
1614252150000|2021-02-25 11:22:30|115|114.85|114.95|114.8|115|114.9|114.95|114.8|24918
1614252160000|2021-02-25 11:22:40|114.9||114.9||114.9||114.9||2930
1614252170000|2021-02-25 11:22:50|114.95||114.95||114.95||114.95||200
1614252180000|2021-02-25 11:23:00|114.9|114.75|114.75|114.65|114.9|114.75|114.75|114.6|12328
1614252190000|2021-02-25 11:23:10|114.8|114.7|114.9|114.8|114.9|114.8|114.8|114.7|56297
1614252200000|2021-02-25 11:23:20|114.75|114.75|114.9|114.75|114.9|114.75|114.75|114.7|65100
1614252210000|2021-02-25 11:23:30|||||||||2000
1614252220000|2021-02-25 11:23:40||114.7||114.75||114.75||114.7|12
1614252230000|2021-02-25 11:23:50||114.7||114.75||114.75||114.7|7198
1614252240000|2021-02-25 11:24:00|114.85|114.7|114.7|114.6|114.85|114.75|114.7|114.55|19276
1614252250000|2021-02-25 11:24:10|114.65|114.55|114.6|114.5|114.7|114.55|114.6|114.5|30478
1614252260000|2021-02-25 11:24:20|114.55|114.45|114.6|114.5|114.6|114.5|114.5|114.45|27688
1614252270000|2021-02-25 11:24:30||114.45||114.5||114.5||114.45|16576
1614252290000|2021-02-25 11:24:50|114.65|114.55|114.7|114.55|114.7|114.6|114.65|114.55|10350
1614252300000|2021-02-25 11:25:00|114.65|114.5|114.6|114.5|114.65|114.55|114.45|114.4|174093
1614252310000|2021-02-25 11:25:10|114.65|114.55|114.75|114.6|114.75|114.6|114.65|114.5|868
1614252320000|2021-02-25 11:25:20|114.8|114.65|114.8|114.7|114.9|114.75|114.75|114.65|5701
1614252330000|2021-02-25 11:25:30||114.65||114.7||114.7||114.65|320
1614252340000|2021-02-25 11:25:40||114.65||114.7||114.7||114.65|1680
1614252350000|2021-02-25 11:25:50|||||||||871
1614252360000|2021-02-25 11:26:00|114.85|114.75|114.9|114.7|114.9|114.75|114.85|114.7|32182
1614252370000|2021-02-25 11:26:10|114.85||114.8||114.85||114.75||16
1614252380000|2021-02-25 11:26:20|114.75|114.65|114.65|114.55|114.75|114.65|114.65|114.55|16497
1614252390000|2021-02-25 11:26:30|||||||||437
1614252410000|2021-02-25 11:26:50|114.6|114.6|114.6|114.45|114.6|114.6|114.6|114.45|34017
1614252420000|2021-02-25 11:27:00|114.55|114.55|114.6|114.45|114.6|114.55|114.55|114.45|22969
1614252430000|2021-02-25 11:27:10||114.5||114.5||114.5||114.5|5508
1614252460000|2021-02-25 11:27:40|||||||||169
1614252470000|2021-02-25 11:27:50|114.55|114.45|114.5|114.4|114.55|114.45|114.5|114.35|88872
1614252480000|2021-02-25 11:28:00|114.35|114.35|114.5|114.35|114.55|114.45|114.35|114.3|72881
1614252490000|2021-02-25 11:28:10|114.55|114.4|114.5|114.35|114.55|114.45|114.5|114.35|26110
1614252500000|2021-02-25 11:28:20|||||||||1800
1614252520000|2021-02-25 11:28:40|114.45|114.3|114.4|114.3|114.45|114.3|114.4|114.3|18369
1614252530000|2021-02-25 11:28:50|||||||||4838
1614252540000|2021-02-25 11:29:00|114.35|114.25|114.3|114.2|114.4|114.25|114.3|114.2|20891
1614252550000|2021-02-25 11:29:10|||||||||39223
1614252560000|2021-02-25 11:29:20|||||||||125
1614252570000|2021-02-25 11:29:30|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|27229
1614252580000|2021-02-25 11:29:40|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|55586
1614252590000|2021-02-25 11:29:50|114.5|114.3|114.45|114.35|114.5|114.35|114.4|114.3|13050
1614252610000|2021-02-25 11:30:10||114.4||114.35||114.4||114.35|3325
1614252630000|2021-02-25 11:30:30|114.4|114.3|114.3|114.2|114.4|114.3|114.3|114.2|6894
1614252650000|2021-02-25 11:30:50|114.25|114.25|114.25|114.2|114.25|114.25|114.25|114.15|29092
1614252660000|2021-02-25 11:31:00||114.15||114.15||114.15||114.15|1654
1614252670000|2021-02-25 11:31:10|||||||||5540
1614252680000|2021-02-25 11:31:20|||||||||2832
1614252700000|2021-02-25 11:31:40|||||||||1664
1614252720000|2021-02-25 11:32:00|114.2|114.1|114.25|114.1|114.25|114.15|114.2|114.1|37951
1614252740000|2021-02-25 11:32:20|||||||||307
1614252750000|2021-02-25 11:32:30|||||||||9178
1614252760000|2021-02-25 11:32:40|114.2|114.05|114.25|114.1|114.25|114.1|114.15|114.05|24701
1614252770000|2021-02-25 11:32:50|114.2||114.2||114.2||114.2||156
1614252790000|2021-02-25 11:33:10|||||||||70
1614252800000|2021-02-25 11:33:20|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|10736
1614252810000|2021-02-25 11:33:30|||||||||5000
1614252820000|2021-02-25 11:33:40|114.2||114.25||114.25||114.2||513
1614252830000|2021-02-25 11:33:50|114.2|114.1|114.2|114.1|114.2|114.1|114.15|114.1|3354
1614252850000|2021-02-25 11:34:10|114.15||114.15||114.15||114.15||1539
1614252860000|2021-02-25 11:34:20|114.2|114.15|114.2|114.15|114.2|114.15|114.2|114.15|1734
1614252870000|2021-02-25 11:34:30|||||||||9296
1614252880000|2021-02-25 11:34:40|114.25|114.2|114.25|114.15|114.25|114.2|114.2|114.15|15147
1614252890000|2021-02-25 11:34:50|114.3|114.2|114.25|114.15|114.35|114.2|114.2|114.15|24771
1614252900000|2021-02-25 11:35:00|114.2||114.2||114.2||114.2||74
1614252910000|2021-02-25 11:35:10||114.1||114.1||114.1||114.1|10631
1614252920000|2021-02-25 11:35:20|||||||||1734
1614252930000|2021-02-25 11:35:30|114.25|114.2|114.25|114.15|114.25|114.2|114.25|114.15|494
1614252940000|2021-02-25 11:35:40|||||||||10000
1614252950000|2021-02-25 11:35:50|114.2||114.25||114.25||114.2||54057
1614252960000|2021-02-25 11:36:00|||||||||3024
1614252970000|2021-02-25 11:36:10|||||||||7469
1614252980000|2021-02-25 11:36:20|114.2||114.2||114.2||114.2||59
1614252990000|2021-02-25 11:36:30|114.15|114.1|114.05|114|114.15|114.1|114|113.9|282531
1614253000000|2021-02-25 11:36:40|114.1|113.95|114|113.85|114.15|114|113.95|113.85|28859
1614253010000|2021-02-25 11:36:50|113.95|113.8|113.8|113.7|113.95|113.8|113.8|113.7|16289
1614253020000|2021-02-25 11:37:00|||||||||286
1614253030000|2021-02-25 11:37:10|||||||||31121
1614253040000|2021-02-25 11:37:20|||||||||1743
1614253050000|2021-02-25 11:37:30|||||||||4362
1614253060000|2021-02-25 11:37:40|||||||||2000
1614253070000|2021-02-25 11:37:50|||||||||12040
1614253080000|2021-02-25 11:38:00|113.85|113.75|113.85|113.75|113.85|113.8|113.85|113.7|8287
1614253090000|2021-02-25 11:38:10|||||||||5696
1614253110000|2021-02-25 11:38:30|||||||||5743
1614253120000|2021-02-25 11:38:40|113.8|113.7|113.8|113.7|113.8|113.7|113.8|113.7|6738
1614253130000|2021-02-25 11:38:50|||||||||2655
1614253140000|2021-02-25 11:39:00|||||||||24291
1614253150000|2021-02-25 11:39:10|113.85|113.75|113.9|113.75|113.9|113.75|113.85|113.75|5549
1614253160000|2021-02-25 11:39:20|113.95|113.8|114.05|113.95|114.05|114|113.95|113.8|15069
1614253170000|2021-02-25 11:39:30|114||114||114.05||114||19271
1614253180000|2021-02-25 11:39:40|113.9|113.9|113.9|113.85|114|113.9|113.9|113.85|8437
1614253190000|2021-02-25 11:39:50||113.8||113.8||113.8||113.8|15440
1614253200000|2021-02-25 11:40:00|||||||||54150
1614253210000|2021-02-25 11:40:10|113.95|113.85|113.95|113.85|113.95|113.85|113.9|113.85|152
1614253220000|2021-02-25 11:40:20|113.9|113.8|113.9|113.8|113.9|113.8|113.9|113.8|33118
1614253230000|2021-02-25 11:40:30|113.95|113.9|113.95|113.85|113.95|113.9|113.85|113.8|58612
1614253250000|2021-02-25 11:40:50|114|113.9|114|113.95|114|113.95|114|113.9|22139
1614253260000|2021-02-25 11:41:00|114.05|114|114|113.95|114.05|114|114|113.95|3649
1614253270000|2021-02-25 11:41:10||113.9||113.9||113.9||113.85|12971
1614253290000|2021-02-25 11:41:30|114.05|113.95|114.05|113.95|114.05|113.95|114.05|113.95|2831
1614253300000|2021-02-25 11:41:40|114.1|114|114.05|113.95|114.1|114|114.05|113.95|14444
1614253310000|2021-02-25 11:41:50|||||||||5025
1614253320000|2021-02-25 11:42:00|114.1|114|114.15|114.05|114.15|114.05|114.1|114|4898
1614253330000|2021-02-25 11:42:10|||||||||318
1614253350000|2021-02-25 11:42:30|114.2|114.1|114.3|114.15|114.3|114.2|114.2|114.1|18715
1614253360000|2021-02-25 11:42:40|||||||||3479
1614253370000|2021-02-25 11:42:50|||||||||151777
1614253380000|2021-02-25 11:43:00|114.15|114.1|114.3|114.15|114.3|114.15|114.15|114.1|29438
1614253390000|2021-02-25 11:43:10|114.25|114.1|114.3|114.2|114.3|114.2|114.15|114.05|40403
1614253400000|2021-02-25 11:43:20|114.35|114.25|114.35|114.25|114.4|114.25|114.35|114.25|15220
1614253410000|2021-02-25 11:43:30|114.4|114.3|114.35|114.25|114.5|114.35|114.35|114.25|11122
1614253420000|2021-02-25 11:43:40|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.15|10741
1614253430000|2021-02-25 11:43:50|114.4|114.3|114.5|114.4|114.5|114.45|114.4|114.25|19475
1614253440000|2021-02-25 11:44:00|114.55|114.45|114.6|114.45|114.65|114.5|114.55|114.45|10304
1614253450000|2021-02-25 11:44:10|114.65|114.5|114.65|114.55|114.7|114.55|114.65|114.5|7510
1614253460000|2021-02-25 11:44:20||114.5||114.55||114.55||114.5|96
1614253470000|2021-02-25 11:44:30|||||||||5000
1614253480000|2021-02-25 11:44:40|||||||||9541
1614253490000|2021-02-25 11:44:50|114.7|114.6|114.75|114.6|114.8|114.6|114.7|114.6|8376
1614253500000|2021-02-25 11:45:00|114.7||114.7||114.7||114.7||100
1614253510000|2021-02-25 11:45:10|114.75|114.65|114.75|114.65|114.8|114.75|114.7|114.6|32885
1614253530000|2021-02-25 11:45:30|114.8|114.7|114.85|114.7|114.85|114.7|114.8|114.7|624
1614253540000|2021-02-25 11:45:40|||||||||435
1614253550000|2021-02-25 11:45:50|114.8||114.8||114.8||114.8||570
1614253560000|2021-02-25 11:46:00|114.85|114.75|114.75|114.65|114.85|114.75|114.7|114.65|38419
1614253570000|2021-02-25 11:46:10|||||||||9096
1614253580000|2021-02-25 11:46:20|114.7||114.75||114.75||114.7||22620
1614253590000|2021-02-25 11:46:30|114.7||114.7||114.7||114.7||1341
1614253600000|2021-02-25 11:46:40|114.65|114.6|114.5|114.4|114.7|114.65|114.5|114.4|52278
1614253620000|2021-02-25 11:47:00|||||||||1733
1614253630000|2021-02-25 11:47:10|114.45|114.35|114.4|114.25|114.45|114.35|114.35|114.25|28562
1614253640000|2021-02-25 11:47:20|114.45|114.3|114.5|114.35|114.5|114.35|114.45|114.3|33414
1614253650000|2021-02-25 11:47:30|114.45|114.4|114.6|114.5|114.6|114.5|114.45|114.4|2980
1614253660000|2021-02-25 11:47:40|114.55|114.45|114.4|114.25|114.55|114.45|114.4|114.25|12043
1614253670000|2021-02-25 11:47:50|114.35||114.35||114.35||114.35||7811
1614253700000|2021-02-25 11:48:20|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|158
1614253710000|2021-02-25 11:48:30|114.35|114.25|114.3|114.15|114.35|114.25|114.3|114.15|835
1614253720000|2021-02-25 11:48:40|114.35|114.2|114.35|114.25|114.35|114.25|114.3|114.2|2208
1614253730000|2021-02-25 11:48:50|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|923
1614253740000|2021-02-25 11:49:00|114.5|114.35|114.5|114.4|114.5|114.4|114.35|114.3|3961
1614253750000|2021-02-25 11:49:10|||||||||1293
1614253760000|2021-02-25 11:49:20|||||||||31746
1614253770000|2021-02-25 11:49:30|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.35|23128
1614253810000|2021-02-25 11:50:10|||||||||44263
1614253820000|2021-02-25 11:50:20|114.55|114.45|114.55|114.45|114.55|114.5|114.45|114.4|23929
1614253830000|2021-02-25 11:50:30|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|39004
1614253840000|2021-02-25 11:50:40|114.7|114.55|114.8|114.7|114.8|114.7|114.7|114.55|4894
1614253850000|2021-02-25 11:50:50|||||||||1124
1614253860000|2021-02-25 11:51:00|114.75||114.8||114.8||114.75||1441
1614253870000|2021-02-25 11:51:10|114.75|114.75|114.8|114.7|114.8|114.75|114.75|114.65|19120
1614253880000|2021-02-25 11:51:20|||||||||76
1614253890000|2021-02-25 11:51:30||114.75||114.7||114.75||114.7|6900
1614253900000|2021-02-25 11:51:40|114.85|114.75|114.95|114.85|114.95|114.9|114.85|114.75|65303
1614253910000|2021-02-25 11:51:50|115||115||115||115||3330
1614253920000|2021-02-25 11:52:00|114.95|114.9|114.95|114.9|114.95|114.95|114.95|114.9|2268
1614253930000|2021-02-25 11:52:10|115||115||115||115||3365
1614253950000|2021-02-25 11:52:30|115.05|114.95|115.05|114.95|115.05|115|115.05|114.95|85987
1614253960000|2021-02-25 11:52:40|||||||||5000
1614253970000|2021-02-25 11:52:50|115.1|115|115.05|115|115.1|115|115.05|115|22944
1614253980000|2021-02-25 11:53:00|115|114.95|115.1|114.95|115.1|114.95|115|114.85|8707
1614253990000|2021-02-25 11:53:10|115.05|115|115.05|114.95|115.05|115|115|114.95|3487
1614254010000|2021-02-25 11:53:30|115|114.9|115|114.9|115|114.9|114.9|114.85|9923
1614254020000|2021-02-25 11:53:40||114.85||114.85||114.85||114.85|2207
1614254030000|2021-02-25 11:53:50|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|13020
1614254040000|2021-02-25 11:54:00||114.9||114.9||114.9||114.9|3767
1614254060000|2021-02-25 11:54:20|114.9|114.85|114.95|114.9|114.95|114.9|114.9|114.85|12336
1614254070000|2021-02-25 11:54:30|||||||||709
1614254080000|2021-02-25 11:54:40|||||||||43597
1614254090000|2021-02-25 11:54:50|114.85|114.85|114.85|114.8|114.95|114.85|114.85|114.8|27926
1614254100000|2021-02-25 11:55:00|114.9|114.75|114.95|114.85|114.95|114.85|114.85|114.75|7264
1614254130000|2021-02-25 11:55:30|114.9|114.8|114.9|114.75|114.9|114.8|114.8|114.75|21986
1614254140000|2021-02-25 11:55:40|114.85||114.8||114.85||114.8||2450
1614254150000|2021-02-25 11:55:50|114.85|114.8|114.9|114.75|114.9|114.8|114.85|114.75|648
1614254160000|2021-02-25 11:56:00|||||||||3016
1614254170000|2021-02-25 11:56:10||114.8||114.8||114.8||114.8|4990
1614254180000|2021-02-25 11:56:20||114.75||114.75||114.75||114.75|844
1614254190000|2021-02-25 11:56:30|||||||||17426
1614254200000|2021-02-25 11:56:40|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.8|65
1614254210000|2021-02-25 11:56:50|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.8|30735
1614254220000|2021-02-25 11:57:00|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|8006
1614254240000|2021-02-25 11:57:20|||||||||7649
1614254250000|2021-02-25 11:57:30|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|203
1614254260000|2021-02-25 11:57:40|||||||||26420
1614254280000|2021-02-25 11:58:00|114.9|114.8|114.9|114.85|114.9|114.85|114.9|114.8|451
1614254290000|2021-02-25 11:58:10|||||||||22922
1614254300000|2021-02-25 11:58:20|||||||||764
1614254320000|2021-02-25 11:58:40|114.95|114.9|115|114.9|115|114.9|114.95|114.85|3131
1614254340000|2021-02-25 11:59:00||114.95||114.95||114.95||114.95|2387
1614254350000|2021-02-25 11:59:10|115.05|115|115.05|114.95|115.1|115|115|114.95|6561
1614254360000|2021-02-25 11:59:20|||||||||4101
1614254370000|2021-02-25 11:59:30|115|114.9|114.95|114.85|115|114.9|114.95|114.85|12155
1614254390000|2021-02-25 11:59:50|||||||||4000
1614254400000|2021-02-25 12:00:00|115|114.9|114.95|114.85|115.05|114.9|114.95|114.85|7218
1614254410000|2021-02-25 12:00:10|114.9|114.9|114.95|114.85|114.95|114.9|114.9|114.85|548
1614254420000|2021-02-25 12:00:20|114.9|114.8|114.85|114.75|114.9|114.8|114.85|114.75|1050
1614254430000|2021-02-25 12:00:30||114.8||114.8||114.8||114.8|36
1614254440000|2021-02-25 12:00:40||114.75||114.75||114.75||114.75|2
1614254450000|2021-02-25 12:00:50||114.8||114.75||114.8||114.75|5351
1614254460000|2021-02-25 12:01:00|||||||||3562
1614254470000|2021-02-25 12:01:10|||||||||900
1614254480000|2021-02-25 12:01:20||114.8||114.8||114.8||114.8|27
1614254490000|2021-02-25 12:01:30||114.75||114.75||114.75||114.75|48
1614254500000|2021-02-25 12:01:40|||||||||1400
1614254510000|2021-02-25 12:01:50|114.8|114.7|114.85|114.75|114.85|114.75|114.75|114.7|9979
1614254520000|2021-02-25 12:02:00|||||||||1688
1614254530000|2021-02-25 12:02:10||114.8||114.8||114.8||114.8|4
1614254540000|2021-02-25 12:02:20|||||||||34593
1614254550000|2021-02-25 12:02:30|114.8|114.75|114.8|114.75|114.85|114.8|114.75|114.7|25436
1614254560000|2021-02-25 12:02:40|114.85|114.7|114.85|114.7|114.85|114.75|114.8|114.7|7874
1614254570000|2021-02-25 12:02:50|114.8|114.75|114.85|114.75|114.85|114.75|114.8|114.75|1146
1614254580000|2021-02-25 12:03:00|114.9|114.8|114.95|114.85|114.95|114.85|114.9|114.8|11633
1614254590000|2021-02-25 12:03:10|||||||||173
1614254620000|2021-02-25 12:03:40|||||||||8651
1614254640000|2021-02-25 12:04:00|||||||||860
1614254670000|2021-02-25 12:04:30|||||||||22292
1614254680000|2021-02-25 12:04:40|114.9||114.9||114.9||114.9||358
1614254690000|2021-02-25 12:04:50|114.85|114.8|114.85|114.7|114.9|114.8|114.85|114.7|10605
1614254700000|2021-02-25 12:05:00|114.8|114.75|114.85|114.7|114.85|114.75|114.8|114.7|0
1614254710000|2021-02-25 12:05:10|114.8|114.65|114.7|114.6|114.8|114.65|114.7|114.6|1326
1614254720000|2021-02-25 12:05:20|114.65|114.55|114.65|114.5|114.65|114.55|114.65|114.5|1490
1614254730000|2021-02-25 12:05:30|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|3708
1614254740000|2021-02-25 12:05:40||114.55||114.5||114.55||114.5|2445
1614254750000|2021-02-25 12:05:50|||||||||5000
1614254760000|2021-02-25 12:06:00|||||||||1088
1614254790000|2021-02-25 12:06:30|114.65|114.55|114.6|114.55|114.65|114.6|114.6|114.55|11911
1614254800000|2021-02-25 12:06:40|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|7566
1614254810000|2021-02-25 12:06:50|114.65|114.55|114.65|114.55|114.65|114.6|114.6|114.5|6145
1614254820000|2021-02-25 12:07:00||114.6||114.55||114.6||114.55|5771
1614254830000|2021-02-25 12:07:10|114.7|114.6|114.7|114.65|114.7|114.65|114.7|114.6|5068
1614254840000|2021-02-25 12:07:20|114.75|114.7|114.85|114.7|114.85|114.7|114.75|114.7|3435
1614254850000|2021-02-25 12:07:30|||||||||1292
1614254860000|2021-02-25 12:07:40|114.9|114.75|114.9|114.8|114.9|114.85|114.9|114.75|11380
1614254870000|2021-02-25 12:07:50|114.95||114.95||114.95||114.9||100
1614254880000|2021-02-25 12:08:00|114.9||114.95||114.95||114.85||2216
1614254890000|2021-02-25 12:08:10||114.85||114.85||114.85||114.8|2505
1614254910000|2021-02-25 12:08:30|114.9|114.9|114.95|114.85|115|114.9|114.9|114.85|2434
1614254930000|2021-02-25 12:08:50|114.9|114.8|114.85|114.75|114.9|114.8|114.8|114.65|12537
1614254940000|2021-02-25 12:09:00|114.9|114.8|114.95|114.8|114.95|114.8|114.9|114.8|2360
1614254960000|2021-02-25 12:09:20|114.9|114.75|114.9|114.8|114.9|114.8|114.85|114.75|4015
1614254970000|2021-02-25 12:09:30|114.85||114.85||114.85||114.85||4930
1614254990000|2021-02-25 12:09:50|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|1925
1614255000000|2021-02-25 12:10:00|115|114.9|115.05|114.95|115.05|114.95|115|114.9|14747
1614255020000|2021-02-25 12:10:20|115||115||115||115||2602
1614255030000|2021-02-25 12:10:30|||||||||450
1614255040000|2021-02-25 12:10:40|115.05||115.05||115.05||115.05||461
1614255050000|2021-02-25 12:10:50||115||115||115||114.95|5200
1614255070000|2021-02-25 12:11:10|||||||||4358
1614255080000|2021-02-25 12:11:20|115|114.95|115|114.9|115.05|115|115|114.9|14143
1614255090000|2021-02-25 12:11:30|115.05|114.95|115|114.95|115.05|114.95|115|114.9|12828
1614255100000|2021-02-25 12:11:40||114.9||114.95||114.95||114.9|4886
1614255110000|2021-02-25 12:11:50|||||||||6587
1614255120000|2021-02-25 12:12:00|||||||||4553
1614255130000|2021-02-25 12:12:10|||||||||2609
1614255140000|2021-02-25 12:12:20|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|1661
1614255150000|2021-02-25 12:12:30|||||||||4922
1614255160000|2021-02-25 12:12:40|114.9|114.85|114.9|114.8|114.9|114.85|114.9|114.75|15053
1614255180000|2021-02-25 12:13:00|||||||||3406
1614255190000|2021-02-25 12:13:10|||||||||4249
1614255200000|2021-02-25 12:13:20|114.85|114.75|114.8|114.75|114.85|114.75|114.8|114.75|2446
1614255210000|2021-02-25 12:13:30|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|4413
1614255220000|2021-02-25 12:13:40|||||||||9858
1614255230000|2021-02-25 12:13:50|114.8||114.8||114.8||114.8||44
1614255240000|2021-02-25 12:14:00|114.75|114.7|114.8|114.65|114.8|114.7|114.75|114.65|5840
1614255250000|2021-02-25 12:14:10||114.7||114.7||114.7||114.7|50
1614255270000|2021-02-25 12:14:30|114.85|114.75|114.8|114.7|114.85|114.75|114.8|114.7|28006
1614255290000|2021-02-25 12:14:50|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|6823
1614255300000|2021-02-25 12:15:00|114.8|114.7|114.8|114.7|114.8|114.75|114.8|114.7|2640
1614255320000|2021-02-25 12:15:20|114.85||114.8||114.85||114.8||0
1614255330000|2021-02-25 12:15:30|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|2625
1614255340000|2021-02-25 12:15:40|||||||||856
1614255360000|2021-02-25 12:16:00||114.8||114.8||114.8||114.8|520
1614255370000|2021-02-25 12:16:10|114.9|114.75|114.85|114.75|114.9|114.75|114.8|114.7|14686
1614255380000|2021-02-25 12:16:20|114.8||114.8||114.8||114.8||407
1614255390000|2021-02-25 12:16:30|||||||||164
1614255400000|2021-02-25 12:16:40|114.85||114.8||114.85||114.8||7410
1614255410000|2021-02-25 12:16:50|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.75|8644
1614255420000|2021-02-25 12:17:00|||||||||2925
1614255440000|2021-02-25 12:17:20|||||||||62
1614255450000|2021-02-25 12:17:30|||||||||1105
1614255470000|2021-02-25 12:17:50|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|3748
1614255490000|2021-02-25 12:18:10|114.85|114.8|114.85|114.75|114.85|114.8|114.85|114.75|24752
1614255510000|2021-02-25 12:18:30|||||||||682
1614255520000|2021-02-25 12:18:40|114.8|114.8|114.85|114.8|114.85|114.8|114.8|114.8|2565
1614255540000|2021-02-25 12:19:00|114.8|114.75|114.85|114.8|114.85|114.8|114.8|114.75|4150
1614255550000|2021-02-25 12:19:10|114.8|114.75|114.8|114.75|114.85|114.75|114.75|114.7|14666
1614255560000|2021-02-25 12:19:20||114.7||114.7||114.7||114.7|2506
1614255570000|2021-02-25 12:19:30|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.65|10725
1614255580000|2021-02-25 12:19:40|114.75|114.7|114.75|114.65|114.8|114.7|114.7|114.65|28895
1614255590000|2021-02-25 12:19:50|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|1389
1614255610000|2021-02-25 12:20:10||114.65||114.65||114.65||114.65|19995
1614255640000|2021-02-25 12:20:40|114.65|114.6|114.65|114.5|114.65|114.6|114.6|114.5|10669
1614255650000|2021-02-25 12:20:50|114.6|114.45|114.55|114.45|114.6|114.45|114.55|114.4|11676
1614255660000|2021-02-25 12:21:00|114.5|114.4|114.45|114.3|114.5|114.4|114.4|114.3|11686
1614255670000|2021-02-25 12:21:10|114.4||114.45||114.45||114.4||4
1614255680000|2021-02-25 12:21:20|114.4|114.35|114.45|114.3|114.45|114.35|114.4|114.3|4350
1614255690000|2021-02-25 12:21:30|||||||||447
1614255700000|2021-02-25 12:21:40|||||||||5000
1614255710000|2021-02-25 12:21:50|114.4||114.4||114.45||114.4||1262
1614255720000|2021-02-25 12:22:00|||||||||207
1614255730000|2021-02-25 12:22:10|||||||||207
1614255740000|2021-02-25 12:22:20|||||||||333
1614255750000|2021-02-25 12:22:30|||||||||1733
1614255760000|2021-02-25 12:22:40|||||||||4000
1614255770000|2021-02-25 12:22:50|114.35||114.35||114.35||114.35||1384
1614255780000|2021-02-25 12:23:00||114.25||114.25||114.25||114.2|4148
1614255810000|2021-02-25 12:23:30|||||||||70709
1614255820000|2021-02-25 12:23:40|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|4124
1614255830000|2021-02-25 12:23:50|114.25|114.15|114.2|114.15|114.25|114.15|114.2|114.15|7038
1614255840000|2021-02-25 12:24:00|||||||||3902
1614255850000|2021-02-25 12:24:10|||||||||8700
1614255860000|2021-02-25 12:24:20|114.25|114.2|114.25|114.15|114.35|114.25|114.2|114.15|30816
1614255870000|2021-02-25 12:24:30|||||||||450
1614255880000|2021-02-25 12:24:40||114.2||114.2||114.2||114.2|3792
1614255900000|2021-02-25 12:25:00|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.2|10694
1614255910000|2021-02-25 12:25:10||114.2||114.25||114.25||114.2|639
1614255920000|2021-02-25 12:25:20|114.3|114.3|114.35|114.25|114.35|114.3|114.3|114.25|9737
1614255930000|2021-02-25 12:25:30||114.3||114.25||114.3||114.25|1055
1614255940000|2021-02-25 12:25:40|||||||||10496
1614255950000|2021-02-25 12:25:50|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|3111
1614255960000|2021-02-25 12:26:00||114.25||114.2||114.25||114.2|246
1614255970000|2021-02-25 12:26:10|||||||||34090
1614255980000|2021-02-25 12:26:20|114.2|114.15|114.25|114.15|114.3|114.2|114.2|114.15|36766
1614256020000|2021-02-25 12:27:00|114.3|114.2|114.3|114.2|114.3|114.2|114.3|114.2|2760
1614256030000|2021-02-25 12:27:10|||||||||875
1614256040000|2021-02-25 12:27:20||114.25||114.25||114.25||114.25|1195
1614256070000|2021-02-25 12:27:50|114.35|114.3|114.35|114.25|114.35|114.3|114.35|114.25|11101
1614256080000|2021-02-25 12:28:00|114.3|114.3|114.25|114.15|114.35|114.3|114.25|114.15|22367
1614256090000|2021-02-25 12:28:10|114.2||114.2||114.25||114.2||2508
1614256110000|2021-02-25 12:28:30|114.15|114.1|114.15|114.05|114.2|114.1|114.15|114.05|14148
1614256120000|2021-02-25 12:28:40|114.1|114|114.1|114|114.1|114|114.1|114|1030
1614256130000|2021-02-25 12:28:50|||||||||23107
1614256140000|2021-02-25 12:29:00|114.15|114.05|114.2|114.05|114.2|114.05|114.15|114.05|13311
1614256150000|2021-02-25 12:29:10||114.1||114.1||114.1||114.1|3601
1614256170000|2021-02-25 12:29:30|114.25|114.15|114.25|114.2|114.25|114.2|114.25|114.15|10077
1614256190000|2021-02-25 12:29:50|114.2|114.15|114.25|114.1|114.25|114.15|114.2|114.1|10233
1614256200000|2021-02-25 12:30:00|114.2||114.2||114.2||114.2||0
1614256210000|2021-02-25 12:30:10|114.15|114.05|114.15|114.1|114.15|114.1|114.15|114.05|11098
1614256240000|2021-02-25 12:30:40|||||||||425
1614256260000|2021-02-25 12:31:00|||||||||4348
1614256270000|2021-02-25 12:31:10||114.05||114.05||114.05||114|7660
1614256280000|2021-02-25 12:31:20|114.1|114|114.1|113.95|114.1|114|114.1|113.95|28807
1614256300000|2021-02-25 12:31:40|114.05|114|114.15|114|114.2|114.05|114|114|14024
1614256310000|2021-02-25 12:31:50|114.1|113.95|114.05|113.95|114.1|114|114.05|113.95|24210
1614256320000|2021-02-25 12:32:00|114|113.9|113.95|113.85|114|113.9|113.95|113.85|57996
1614256330000|2021-02-25 12:32:10|113.9|114|114|113.9|114.1|114.05|113.9|113.9|51884
1614256340000|2021-02-25 12:32:20|113.95||114||114.05||113.95||2
1614256350000|2021-02-25 12:32:30||113.95||113.9||113.95||113.9|6228
1614256370000|2021-02-25 12:32:50|113.95||114||114||113.95||2725
1614256380000|2021-02-25 12:33:00||113.95||113.95||113.95||113.95|1736
1614256390000|2021-02-25 12:33:10|114.05|113.9|114.1|114|114.15|114|114.05|113.9|15638
1614256400000|2021-02-25 12:33:20|114.05|113.95|113.95|113.8|114.05|113.95|113.95|113.8|19197
1614256410000|2021-02-25 12:33:30|||||||||15881
1614256420000|2021-02-25 12:33:40|113.9|113.75|113.95|113.8|113.95|113.8|113.85|113.75|1900
1614256430000|2021-02-25 12:33:50|113.9|113.75|113.85|113.75|113.9|113.75|113.85|113.75|249
1614256440000|2021-02-25 12:34:00|113.9|113.8|113.9|113.8|113.9|113.8|113.85|113.8|4009
1614256450000|2021-02-25 12:34:10|113.85|113.85|113.9|113.8|113.9|113.85|113.85|113.8|1991
1614256460000|2021-02-25 12:34:20||113.85||113.85||113.85||113.85|13733
1614256470000|2021-02-25 12:34:30|||||||||411
1614256480000|2021-02-25 12:34:40|||||||||20351
1614256490000|2021-02-25 12:34:50|||||||||500
1614256500000|2021-02-25 12:35:00|113.95|113.9|113.95|113.9|114|113.9|113.95|113.85|5396
1614256520000|2021-02-25 12:35:20|114|113.85|114.15|114|114.15|114|113.95|113.85|16584
1614256530000|2021-02-25 12:35:30|114.1||114.1||114.1||114.1||10259
1614256540000|2021-02-25 12:35:40|114.05||114.05||114.05||114.05||10708
1614256550000|2021-02-25 12:35:50|114|113.95|114.05|113.95|114.05|113.95|114|113.95|11492
1614256560000|2021-02-25 12:36:00|||||||||26
1614256570000|2021-02-25 12:36:10|||||||||3245
1614256600000|2021-02-25 12:36:40|||||||||6044
1614256610000|2021-02-25 12:36:50|||||||||10500
1614256620000|2021-02-25 12:37:00||114||114||114||114|1030
1614256640000|2021-02-25 12:37:20|114|113.95|114.05|114|114.05|114|114|113.95|3505
1614256650000|2021-02-25 12:37:30||113.95||114||114||113.95|271
1614256670000|2021-02-25 12:37:50|||||||||3025
1614256680000|2021-02-25 12:38:00|114.1|114.05|114.1|114.05|114.1|114.05|114.1|114.05|894
1614256690000|2021-02-25 12:38:10|||||||||20434
1614256710000|2021-02-25 12:38:30|114.15|114.1|114.3|114.2|114.3|114.2|114.15|114.1|19175
1614256720000|2021-02-25 12:38:40|||||||||1717
1614256730000|2021-02-25 12:38:50|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|17
1614256740000|2021-02-25 12:39:00|114.3|114.2|114.3|114.2|114.3|114.2|114.25|114.2|3524
1614256770000|2021-02-25 12:39:30|114.25|114.25|114.3|114.15|114.3|114.25|114.2|114.15|6789
1614256780000|2021-02-25 12:39:40||114.2||114.2||114.2||114.2|11
1614256790000|2021-02-25 12:39:50|||||||||65
1614256810000|2021-02-25 12:40:10|114.25|114.15|114.15|114.05|114.25|114.15|114.1|114|74762
1614256820000|2021-02-25 12:40:20|114.2|114.1|114.3|114.2|114.3|114.2|114.2|114.05|530
1614256830000|2021-02-25 12:40:30|114.35|114.25|114.45|114.35|114.45|114.35|114.35|114.25|4021
1614256840000|2021-02-25 12:40:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|2672
1614256850000|2021-02-25 12:40:50|114.45||114.45||114.45||114.45||3102
1614256860000|2021-02-25 12:41:00|114.4|114.35|114.5|114.4|114.5|114.4|114.4|114.35|1523
1614256870000|2021-02-25 12:41:10|||||||||3238
1614256880000|2021-02-25 12:41:20|||||||||2438
1614256890000|2021-02-25 12:41:30|114.45|114.35|114.45|114.3|114.45|114.35|114.4|114.3|12971
1614256900000|2021-02-25 12:41:40||114.35||114.35||114.35||114.35|10
1614256910000|2021-02-25 12:41:50|114.4|114.3|114.35|114.3|114.4|114.3|114.35|114.3|834
1614256920000|2021-02-25 12:42:00|114.4||114.45||114.45||114.4||0
1614256950000|2021-02-25 12:42:30||114.35||114.35||114.35||114.35|170
1614256960000|2021-02-25 12:42:40|114.4|114.4|114.5|114.4|114.5|114.45|114.4|114.35|4811
1614256970000|2021-02-25 12:42:50|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|5186
1614256980000|2021-02-25 12:43:00|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|1225
1614256990000|2021-02-25 12:43:10|||||||||448
1614257000000|2021-02-25 12:43:20|114.45|114.35|114.55|114.5|114.55|114.5|114.45|114.35|33969
1614257010000|2021-02-25 12:43:30|114.6|114.55|114.65|114.55|114.7|114.55|114.6|114.55|4371
1614257020000|2021-02-25 12:43:40|114.55|114.5|114.65|114.6|114.65|114.6|114.55|114.45|15990
1614257040000|2021-02-25 12:44:00|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|35924
1614257050000|2021-02-25 12:44:10|114.65|114.55|114.65|114.55|114.75|114.6|114.6|114.5|33800
1614257060000|2021-02-25 12:44:20|114.7||114.65||114.7||114.65||15
1614257070000|2021-02-25 12:44:30|114.7|114.6|114.7|114.55|114.7|114.6|114.7|114.55|28
1614257080000|2021-02-25 12:44:40||114.6||114.55||114.6||114.55|96
1614257090000|2021-02-25 12:44:50|||||||||5192
1614257100000|2021-02-25 12:45:00|114.75|114.6|114.75|114.65|114.75|114.7|114.7|114.6|9206
1614257110000|2021-02-25 12:45:10|114.8|114.7|114.85|114.75|114.9|114.75|114.8|114.7|2292
1614257120000|2021-02-25 12:45:20|114.9|114.8|114.95|114.9|114.95|114.9|114.85|114.75|7898
1614257130000|2021-02-25 12:45:30|||||||||18187
1614257140000|2021-02-25 12:45:40|115||115||115||115||342
1614257160000|2021-02-25 12:46:00|114.95||115||115||114.95||2579
1614257170000|2021-02-25 12:46:10|114.95|114.85|115|114.85|115|114.85|114.85|114.75|22664
1614257180000|2021-02-25 12:46:20|114.95|114.9|114.95|114.9|114.95|114.9|114.95|114.9|218
1614257190000|2021-02-25 12:46:30||114.85||114.9||114.9||114.85|1734
1614257210000|2021-02-25 12:46:50|||||||||7587
1614257220000|2021-02-25 12:47:00|114.9|114.85|114.95|114.85|114.95|114.85|114.9|114.85|216
1614257240000|2021-02-25 12:47:20|114.9|114.8|114.9|114.8|114.9|114.8|114.85|114.75|6787
1614257250000|2021-02-25 12:47:30|114.85|114.75|114.85|114.75|114.85|114.75|114.85|114.75|3297
1614257260000|2021-02-25 12:47:40|||||||||3500
1614257280000|2021-02-25 12:48:00|114.9|114.8|114.9|114.75|114.9|114.8|114.9|114.75|2644
1614257290000|2021-02-25 12:48:10||114.8||114.8||114.8||114.8|0
1614257310000|2021-02-25 12:48:30|||||||||1000
1614257360000|2021-02-25 12:49:20|114.85|114.75|114.85|114.8|114.9|114.85|114.85|114.75|25850
1614257370000|2021-02-25 12:49:30|114.9|114.75|114.9|114.8|114.9|114.8|114.9|114.75|435
1614257390000|2021-02-25 12:49:50|114.85|114.75|114.65|114.55|114.9|114.75|114.6|114.5|19062
1614257400000|2021-02-25 12:50:00|114.6|114.5|114.65|114.55|114.65|114.55|114.55|114.5|17041
1614257410000|2021-02-25 12:50:10|||||||||4380
1614257420000|2021-02-25 12:50:20|114.6||114.65||114.65||114.6||10085
1614257440000|2021-02-25 12:50:40|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|16254
1614257450000|2021-02-25 12:50:50|114.5|114.45|114.45|114.4|114.5|114.45|114.45|114.3|55873
1614257460000|2021-02-25 12:51:00|114.4|114.35|114.4|114.3|114.4|114.35|114.35|114.25|9663
1614257470000|2021-02-25 12:51:10|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|4998
1614257490000|2021-02-25 12:51:30|114.4||114.45||114.45||114.4||2775
1614257510000|2021-02-25 12:51:50|||||||||22387
1614257520000|2021-02-25 12:52:00|114.4||114.4||114.4||114.4||2541
1614257530000|2021-02-25 12:52:10|114.45||114.45||114.45||114.45||207
1614257540000|2021-02-25 12:52:20|||||||||252
1614257550000|2021-02-25 12:52:30||114.4||114.4||114.4||114.4|3354
1614257560000|2021-02-25 12:52:40|||||||||629
1614257570000|2021-02-25 12:52:50|114.5|114.35|114.55|114.45|114.6|114.45|114.5|114.35|37811
1614257580000|2021-02-25 12:53:00|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.45|6265
1614257590000|2021-02-25 12:53:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.4|3437
1614257630000|2021-02-25 12:53:50|||||||||5881
1614257650000|2021-02-25 12:54:10|||||||||73
1614257660000|2021-02-25 12:54:20|114.45||114.5||114.5||114.45||1442
1614257670000|2021-02-25 12:54:30|||||||||150
1614257680000|2021-02-25 12:54:40|||||||||1500
1614257690000|2021-02-25 12:54:50|||||||||3657
1614257700000|2021-02-25 12:55:00|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|9231
1614257710000|2021-02-25 12:55:10|||||||||5632
1614257720000|2021-02-25 12:55:20|||||||||1727
1614257730000|2021-02-25 12:55:30|||||||||3102
1614257760000|2021-02-25 12:56:00|114.5|114.5|114.5|114.4|114.55|114.5|114.5|114.4|18213
1614257770000|2021-02-25 12:56:10|||||||||9603
1614257780000|2021-02-25 12:56:20|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|8080
1614257800000|2021-02-25 12:56:40|||||||||4333
1614257810000|2021-02-25 12:56:50|||||||||12039
1614257830000|2021-02-25 12:57:10|114.6|114.5|114.65|114.6|114.65|114.6|114.6|114.5|21409
1614257840000|2021-02-25 12:57:20|114.6|114.55|114.6|114.45|114.6|114.55|114.6|114.45|11692
1614257850000|2021-02-25 12:57:30||114.5||114.45||114.5||114.45|0
1614257860000|2021-02-25 12:57:40||114.5||114.5||114.5||114.5|5387
1614257890000|2021-02-25 12:58:10|||||||||4126
1614257910000|2021-02-25 12:58:30|114.55||114.55||114.55||114.55||6316
1614257920000|2021-02-25 12:58:40|||||||||14
1614257940000|2021-02-25 12:59:00|114.6|114.55|114.65|114.55|114.65|114.55|114.6|114.5|30799
1614257950000|2021-02-25 12:59:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|2
1614257960000|2021-02-25 12:59:20|114.65|114.55|114.65|114.55|114.65|114.55|114.65|114.55|311
1614257970000|2021-02-25 12:59:30||114.6||114.6||114.6||114.55|11595
1614257990000|2021-02-25 12:59:50|114.6|114.55|114.6|114.5|114.6|114.55|114.6|114.5|14936
1614258000000|2021-02-25 13:00:00|||||||||35671
1614258020000|2021-02-25 13:00:20|114.55|114.55|114.6|114.55|114.6|114.55|114.55|114.5|14854
1614258040000|2021-02-25 13:00:40||114.5||114.5||114.5||114.5|15104
1614258060000|2021-02-25 13:01:00|||||||||4331
1614258080000|2021-02-25 13:01:20||114.55||114.55||114.55||114.55|868
1614258100000|2021-02-25 13:01:40|||||||||1000
1614258130000|2021-02-25 13:02:10|114.65|114.6|114.55|114.5|114.65|114.6|114.55|114.5|24189
1614258140000|2021-02-25 13:02:20|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.4|9180
1614258150000|2021-02-25 13:02:30|114.5||114.5||114.5||114.5||1229
1614258160000|2021-02-25 13:02:40|||||||||873
1614258170000|2021-02-25 13:02:50|||||||||20042
1614258180000|2021-02-25 13:03:00|114.55|114.5|114.55|114.5|114.55|114.5|114.5|114.45|28080
1614258190000|2021-02-25 13:03:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|17127
1614258210000|2021-02-25 13:03:30|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|534
1614258220000|2021-02-25 13:03:40|||||||||87
1614258230000|2021-02-25 13:03:50|||||||||235
1614258250000|2021-02-25 13:04:10|||||||||533
1614258260000|2021-02-25 13:04:20|114.5|114.4|114.5|114.4|114.5|114.4|114.45|114.4|12427
1614258270000|2021-02-25 13:04:30|114.45||114.45||114.45||114.45||0
1614258280000|2021-02-25 13:04:40|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|9237
1614258310000|2021-02-25 13:05:10|114.45|114.35|114.45|114.35|114.45|114.4|114.45|114.35|27013
1614258320000|2021-02-25 13:05:20|114.4||114.4||114.4||114.4||3227
1614258340000|2021-02-25 13:05:40|114.35|114.3|114.4|114.35|114.4|114.35|114.35|114.3|7919
1614258350000|2021-02-25 13:05:50|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.35|5336
1614258370000|2021-02-25 13:06:10|114.4|114.35|114.35|114.25|114.45|114.35|114.35|114.25|25963
1614258390000|2021-02-25 13:06:30|||||||||5000
1614258400000|2021-02-25 13:06:40|114.3|114.2|114.35|114.25|114.35|114.25|114.25|114.2|10841
1614258410000|2021-02-25 13:06:50||114.2||114.25||114.25||114.2|17533
1614258440000|2021-02-25 13:07:20|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|7625
1614258450000|2021-02-25 13:07:30|114.4||114.45||114.45||114.4||12857
1614258460000|2021-02-25 13:07:40|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|1737
1614258470000|2021-02-25 13:07:50|||||||||181
1614258490000|2021-02-25 13:08:10|114.5|114.4|114.5|114.45|114.5|114.45|114.5|114.4|5652
1614258500000|2021-02-25 13:08:20|114.45|114.4|114.5|114.4|114.5|114.45|114.45|114.4|35767
1614258510000|2021-02-25 13:08:30|||||||||2516
1614258520000|2021-02-25 13:08:40|||||||||21719
1614258530000|2021-02-25 13:08:50||114.45||114.45||114.45||114.4|14362
1614258540000|2021-02-25 13:09:00|114.45|114.4|114.45|114.35|114.45|114.4|114.45|114.35|19990
1614258550000|2021-02-25 13:09:10|114.4|114.3|114.4|114.35|114.45|114.35|114.4|114.3|5821
1614258570000|2021-02-25 13:09:30|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|5911
1614258580000|2021-02-25 13:09:40|114.35||114.35||114.35||114.35||50
1614258590000|2021-02-25 13:09:50|114.4|114.25|114.35|114.25|114.4|114.25|114.35|114.2|5026
1614258610000|2021-02-25 13:10:10|||||||||2121
1614258630000|2021-02-25 13:10:30|||||||||10
1614258640000|2021-02-25 13:10:40|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|13238
1614258650000|2021-02-25 13:10:50||114.35||114.35||114.35||114.35|0
1614258660000|2021-02-25 13:11:00|||||||||244
1614258670000|2021-02-25 13:11:10|114.45|114.4|114.45|114.35|114.5|114.4|114.4|114.35|15162
1614258700000|2021-02-25 13:11:40|||||||||4000
1614258710000|2021-02-25 13:11:50|||||||||2000
1614258730000|2021-02-25 13:12:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|6766
1614258740000|2021-02-25 13:12:20|||||||||10358
1614258760000|2021-02-25 13:12:40|114.55|114.45|114.55|114.5|114.55|114.5|114.55|114.45|34505
1614258770000|2021-02-25 13:12:50|||||||||1000
1614258780000|2021-02-25 13:13:00|114.5|114.45|114.5|114.45|114.55|114.45|114.5|114.4|1667
1614258820000|2021-02-25 13:13:40|114.55||114.55||114.55||114.55||61
1614258830000|2021-02-25 13:13:50|114.5|114.5|114.55|114.5|114.55|114.5|114.5|114.5|22756
1614258840000|2021-02-25 13:14:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.5|5514
1614258850000|2021-02-25 13:14:10|||||||||11392
1614258860000|2021-02-25 13:14:20|||||||||2186
1614258870000|2021-02-25 13:14:30|||||||||1860
1614258880000|2021-02-25 13:14:40|||||||||4603
1614258900000|2021-02-25 13:15:00|114.65|114.6|114.65|114.6|114.65|114.6|114.65|114.55|2929
1614258910000|2021-02-25 13:15:10|114.7|114.65|114.7|114.65|114.7|114.65|114.7|114.6|6857
1614258920000|2021-02-25 13:15:20|||||||||2450
1614258930000|2021-02-25 13:15:30|114.75|114.7|114.8|114.7|114.8|114.7|114.75|114.65|12277
1614258940000|2021-02-25 13:15:40|114.75|114.75|114.75|114.7|114.75|114.75|114.75|114.7|17906
1614258950000|2021-02-25 13:15:50|114.8|114.75|114.8|114.75|114.8|114.75|114.8|114.75|4998
1614258960000|2021-02-25 13:16:00|114.85|114.7|114.85|114.8|114.85|114.8|114.85|114.7|14716
1614258980000|2021-02-25 13:16:20|||||||||2000
1614259020000|2021-02-25 13:17:00|114.9|114.85|114.9|114.85|114.95|114.85|114.9|114.8|21114
1614259030000|2021-02-25 13:17:10|||||||||100
1614259040000|2021-02-25 13:17:20|||||||||1042
1614259050000|2021-02-25 13:17:30|114.85|114.8|114.85|114.75|114.9|114.8|114.8|114.7|30034
1614259060000|2021-02-25 13:17:40|114.75|114.7|114.7|114.6|114.85|114.7|114.7|114.6|46107
1614259070000|2021-02-25 13:17:50|||||||||450
1614259080000|2021-02-25 13:18:00|||||||||869
1614259090000|2021-02-25 13:18:10|||||||||983
1614259100000|2021-02-25 13:18:20|||||||||6975
1614259130000|2021-02-25 13:18:50|114.65|114.55|114.65|114.55|114.65|114.55|114.55|114.5|9956
1614259140000|2021-02-25 13:19:00|114.6|114.5|114.65|114.55|114.65|114.55|114.6|114.5|2700
1614259170000|2021-02-25 13:19:30|114.6||114.6||114.6||114.6||1646
1614259180000|2021-02-25 13:19:40|114.55|114.5|114.5|114.4|114.55|114.5|114.5|114.4|6537
1614259190000|2021-02-25 13:19:50|114.45||114.45||114.45||114.45||10037
1614259200000|2021-02-25 13:20:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|6925
1614259210000|2021-02-25 13:20:10|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|45
1614259220000|2021-02-25 13:20:20|||||||||42122
1614259240000|2021-02-25 13:20:40|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|11434
1614259260000|2021-02-25 13:21:00||114.45||114.45||114.45||114.4|2014
1614259280000|2021-02-25 13:21:20|114.45|114.4|114.5|114.45|114.5|114.45|114.45|114.4|14550
1614259290000|2021-02-25 13:21:30|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|9735
1614259300000|2021-02-25 13:21:40|114.5||114.5||114.5||114.45||14789
1614259320000|2021-02-25 13:22:00|114.45|114.35|114.35|114.25|114.45|114.35|114.35|114.25|18414
1614259340000|2021-02-25 13:22:20|||||||||2222
1614259350000|2021-02-25 13:22:30|||||||||13
1614259360000|2021-02-25 13:22:40|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|12605
1614259370000|2021-02-25 13:22:50|||||||||3000
1614259400000|2021-02-25 13:23:20|114.4|114.3|114.45|114.35|114.45|114.35|114.4|114.3|10020
1614259410000|2021-02-25 13:23:30||114.4||114.4||114.4||114.4|0
1614259430000|2021-02-25 13:23:50|||||||||10126
1614259440000|2021-02-25 13:24:00|||||||||76
1614259450000|2021-02-25 13:24:10|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|5735
1614259460000|2021-02-25 13:24:20|114.55|114.45|114.6|114.5|114.6|114.5|114.55|114.45|19862
1614259470000|2021-02-25 13:24:30|114.65|114.55|114.65|114.55|114.65|114.55|114.6|114.5|3297
1614259480000|2021-02-25 13:24:40|114.6||114.6||114.6||114.6||0
1614259500000|2021-02-25 13:25:00|114.65|114.6|114.6|114.55|114.65|114.6|114.6|114.55|8696
1614259510000|2021-02-25 13:25:10|114.65||114.65||114.65||114.65||30
1614259520000|2021-02-25 13:25:20|||||||||4806
1614259530000|2021-02-25 13:25:30|||||||||1098
1614259540000|2021-02-25 13:25:40|||||||||357
1614259560000|2021-02-25 13:26:00||114.6||114.55||114.6||114.55|3688
1614259570000|2021-02-25 13:26:10|114.6||114.65||114.65||114.6||13697
1614259590000|2021-02-25 13:26:30|||||||||511
1614259600000|2021-02-25 13:26:40|114.6||114.6||114.6||114.6||69
1614259610000|2021-02-25 13:26:50|114.55|114.5|114.55|114.4|114.55|114.5|114.55|114.4|30919
1614259620000|2021-02-25 13:27:00|||||||||13
1614259650000|2021-02-25 13:27:30|114.5|114.35|114.45|114.35|114.5|114.35|114.4|114.35|15301
1614259670000|2021-02-25 13:27:50||114.4||114.4||114.4||114.4|2579
1614259680000|2021-02-25 13:28:00|||||||||17532
1614259690000|2021-02-25 13:28:10|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|3872
1614259700000|2021-02-25 13:28:20|114.45|114.4|114.45|114.35|114.5|114.45|114.45|114.35|8577
1614259710000|2021-02-25 13:28:30|||||||||10064
1614259730000|2021-02-25 13:28:50|||||||||6
1614259740000|2021-02-25 13:29:00|114.5|114.4|114.45|114.35|114.5|114.45|114.45|114.35|12451
1614259750000|2021-02-25 13:29:10|114.5|114.4|114.5|114.4|114.5|114.4|114.5|114.4|0
1614259760000|2021-02-25 13:29:20|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|670
1614259800000|2021-02-25 13:30:00|114.5|114.4|114.55|114.45|114.55|114.45|114.5|114.4|4486
1614259810000|2021-02-25 13:30:10|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|10587
1614259820000|2021-02-25 13:30:20|114.45|114.45|114.45|114.4|114.55|114.45|114.45|114.4|3541
1614259830000|2021-02-25 13:30:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|6189
1614259840000|2021-02-25 13:30:40|114.5|114.5|114.65|114.55|114.65|114.6|114.5|114.45|30117
1614259850000|2021-02-25 13:30:50|114.7|114.5|114.6|114.45|114.7|114.5|114.6|114.45|8459
1614259870000|2021-02-25 13:31:10|114.55|114.4|114.5|114.4|114.55|114.4|114.5|114.4|4998
1614259880000|2021-02-25 13:31:20||114.45||114.45||114.45||114.45|0
1614259890000|2021-02-25 13:31:30|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|3401
1614259910000|2021-02-25 13:31:50|114.65|114.55|114.6|114.55|114.7|114.6|114.6|114.5|2016
1614259920000|2021-02-25 13:32:00|||||||||361
1614259930000|2021-02-25 13:32:10|114.65||114.65||114.65||114.65||5555
1614259940000|2021-02-25 13:32:20|||||||||500
1614259950000|2021-02-25 13:32:30|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|15138
1614259960000|2021-02-25 13:32:40|114.75|114.65|114.7|114.65|114.75|114.65|114.7|114.6|6520
1614259970000|2021-02-25 13:32:50|||||||||794
1614259980000|2021-02-25 13:33:00|||||||||609
1614259990000|2021-02-25 13:33:10|||||||||8663
1614260000000|2021-02-25 13:33:20|114.65|114.6|114.6|114.5|114.65|114.6|114.6|114.5|19985
1614260030000|2021-02-25 13:33:50|||||||||55920
1614260060000|2021-02-25 13:34:20|114.65|114.55|114.65|114.6|114.7|114.6|114.65|114.55|8814
1614260070000|2021-02-25 13:34:30|114.7||114.7||114.7||114.7||3057
1614260080000|2021-02-25 13:34:40|||||||||5000
1614260090000|2021-02-25 13:34:50|114.75|114.65|114.85|114.7|114.85|114.7|114.75|114.65|7805
1614260100000|2021-02-25 13:35:00|114.8|114.65|114.75|114.6|114.8|114.65|114.75|114.6|7275
1614260110000|2021-02-25 13:35:10|||||||||43
1614260130000|2021-02-25 13:35:30|114.7|114.55|114.65|114.5|114.7|114.55|114.65|114.5|8581
1614260160000|2021-02-25 13:36:00|||||||||571
1614260180000|2021-02-25 13:36:20||114.55||114.55||114.55||114.55|10382
1614260190000|2021-02-25 13:36:30|||||||||5300
1614260200000|2021-02-25 13:36:40|114.6|114.6|114.75|114.65|114.75|114.65|114.6|114.55|22211
1614260210000|2021-02-25 13:36:50|114.8|114.7|114.8|114.75|114.85|114.75|114.8|114.7|7328
1614260220000|2021-02-25 13:37:00|||||||||429
1614260240000|2021-02-25 13:37:20|||||||||7590
1614260250000|2021-02-25 13:37:30|114.75|114.7|114.75|114.65|114.75|114.7|114.75|114.65|17738
1614260270000|2021-02-25 13:37:50|114.7||114.7||114.7||114.7||1247
1614260280000|2021-02-25 13:38:00|114.75|114.7|114.85|114.75|114.9|114.8|114.75|114.7|22923
1614260290000|2021-02-25 13:38:10|||||||||4325
1614260300000|2021-02-25 13:38:20|||||||||5375
1614260320000|2021-02-25 13:38:40|114.8|114.7|114.85|114.7|114.85|114.7|114.75|114.65|5171
1614260330000|2021-02-25 13:38:50|114.8|114.65|114.75|114.65|114.8|114.65|114.75|114.6|19
1614260340000|2021-02-25 13:39:00|114.7|114.6|114.7|114.6|114.75|114.65|114.7|114.6|2506
1614260360000|2021-02-25 13:39:20|114.65|114.55|114.7|114.6|114.7|114.6|114.65|114.55|5291
1614260370000|2021-02-25 13:39:30|114.65|114.55|114.65|114.55|114.65|114.6|114.65|114.55|127
1614260380000|2021-02-25 13:39:40|114.7|114.6|114.7|114.6|114.7|114.6|114.7|114.6|49404
1614260400000|2021-02-25 13:40:00|114.6|114.55|114.65|114.5|114.7|114.6|114.6|114.5|34554
1614260420000|2021-02-25 13:40:20|114.6|114.45|114.55|114.4|114.6|114.5|114.45|114.4|36321
1614260440000|2021-02-25 13:40:40|114.5|114.35|114.45|114.35|114.5|114.4|114.4|114.35|8652
1614260450000|2021-02-25 13:40:50|114.4|114.3|114.4|114.3|114.45|114.35|114.35|114.3|13490
1614260460000|2021-02-25 13:41:00|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|9611
1614260470000|2021-02-25 13:41:10|114.5|114.4|114.45|114.4|114.5|114.4|114.45|114.35|6046
1614260480000|2021-02-25 13:41:20|114.4|114.35|114.45|114.35|114.45|114.35|114.4|114.35|5230
1614260490000|2021-02-25 13:41:30|||||||||1812
1614260500000|2021-02-25 13:41:40|||||||||2498
1614260510000|2021-02-25 13:41:50|114.5|114.4|114.65|114.5|114.65|114.5|114.5|114.4|7625
1614260520000|2021-02-25 13:42:00|114.7|114.55|114.65|114.55|114.7|114.6|114.65|114.55|31043
1614260530000|2021-02-25 13:42:10|114.6||114.65||114.65||114.6||200
1614260540000|2021-02-25 13:42:20|114.6|114.6|114.65|114.6|114.65|114.6|114.6|114.55|3772
1614260550000|2021-02-25 13:42:30|114.6|114.55|114.65|114.55|114.65|114.55|114.6|114.55|7283
1614260560000|2021-02-25 13:42:40|||||||||1709
1614260570000|2021-02-25 13:42:50|||||||||3500
1614260590000|2021-02-25 13:43:10|||||||||23713
1614260600000|2021-02-25 13:43:20|114.6|114.5|114.45|114.35|114.6|114.5|114.45|114.35|29371
1614260610000|2021-02-25 13:43:30||114.4||114.4||114.4||114.4|1182
1614260620000|2021-02-25 13:43:40|114.5||114.5||114.5||114.5||8589
1614260640000|2021-02-25 13:44:00|||||||||3946
1614260650000|2021-02-25 13:44:10|114.45||114.5||114.5||114.45||13609
1614260660000|2021-02-25 13:44:20|||||||||2166
1614260670000|2021-02-25 13:44:30|114.45|114.35|114.4|114.3|114.45|114.35|114.35|114.3|7178
1614260690000|2021-02-25 13:44:50||114.35||114.35||114.35||114.35|556
1614260700000|2021-02-25 13:45:00|114.45|114.4|114.45|114.4|114.45|114.4|114.45|114.4|3872
1614260720000|2021-02-25 13:45:20|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|4460
1614260730000|2021-02-25 13:45:30|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|20334
1614260740000|2021-02-25 13:45:40|||||||||12684
1614260760000|2021-02-25 13:46:00|114.6|114.5|114.55|114.45|114.6|114.5|114.5|114.45|17816
1614260770000|2021-02-25 13:46:10|||||||||291
1614260780000|2021-02-25 13:46:20|||||||||425
1614260790000|2021-02-25 13:46:30||114.5||114.45||114.5||114.45|2120
1614260820000|2021-02-25 13:47:00|114.5|114.5|114.5|114.45|114.5|114.5|114.5|114.45|5723
1614260840000|2021-02-25 13:47:20|||||||||7802
1614260860000|2021-02-25 13:47:40|114.55|114.5|114.6|114.55|114.65|114.6|114.5|114.45|31712
1614260870000|2021-02-25 13:47:50|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.45|8426
1614260890000|2021-02-25 13:48:10|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|3
1614260910000|2021-02-25 13:48:30|114.65|114.6|114.65|114.6|114.7|114.6|114.65|114.6|5218
1614260920000|2021-02-25 13:48:40||114.55||114.55||114.55||114.55|4534
1614260950000|2021-02-25 13:49:10|114.6|114.5|114.55|114.5|114.6|114.5|114.55|114.5|3951
1614260960000|2021-02-25 13:49:20|114.6||114.55||114.6||114.55||1235
1614260970000|2021-02-25 13:49:30|114.5|114.45|114.5|114.4|114.5|114.45|114.5|114.4|9883
1614260980000|2021-02-25 13:49:40|114.45||114.45||114.45||114.45||902
1614260990000|2021-02-25 13:49:50|||||||||250
1614261000000|2021-02-25 13:50:00|114.4|114.35|114.4|114.3|114.4|114.35|114.4|114.3|1880
1614261010000|2021-02-25 13:50:10|114.35||114.4||114.4||114.35||0
1614261020000|2021-02-25 13:50:20|||||||||4774
1614261040000|2021-02-25 13:50:40|114.45|114.35|114.45|114.35|114.45|114.35|114.45|114.35|7211
1614261080000|2021-02-25 13:51:20|||||||||3580
1614261090000|2021-02-25 13:51:30|114.5|114.4|114.5|114.4|114.5|114.45|114.45|114.35|16477
1614261120000|2021-02-25 13:52:00|114.55|114.45|114.65|114.55|114.7|114.6|114.55|114.45|69555
1614261140000|2021-02-25 13:52:20|||||||||589
1614261150000|2021-02-25 13:52:30|||||||||10904
1614261160000|2021-02-25 13:52:40|||||||||4941
1614261170000|2021-02-25 13:52:50|114.6||114.65||114.65||114.6||2690
1614261180000|2021-02-25 13:53:00||114.6||114.55||114.6||114.55|0
1614261190000|2021-02-25 13:53:10||114.6||114.6||114.6||114.6|1124
1614261200000|2021-02-25 13:53:20|114.7||114.7||114.75||114.7||4776
1614261210000|2021-02-25 13:53:30|||||||||609
1614261220000|2021-02-25 13:53:40|114.65||114.65||114.65||114.65||40
1614261230000|2021-02-25 13:53:50|114.6|114.55|114.6|114.5|114.65|114.55|114.6|114.5|20626
1614261280000|2021-02-25 13:54:40|114.65|114.55|114.6|114.55|114.7|114.55|114.6|114.55|7157
1614261290000|2021-02-25 13:54:50|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.5|28746
1614261300000|2021-02-25 13:55:00|||||||||163
1614261320000|2021-02-25 13:55:20|114.55|114.45|114.5|114.45|114.55|114.5|114.5|114.4|17069
1614261330000|2021-02-25 13:55:30|114.55|114.5|114.55|114.5|114.6|114.55|114.5|114.45|18486
1614261340000|2021-02-25 13:55:40|114.6||114.6||114.6||114.6||3305
1614261360000|2021-02-25 13:56:00||114.55||114.5||114.55||114.5|17130
1614261370000|2021-02-25 13:56:10|||||||||951
1614261390000|2021-02-25 13:56:30|114.55|114.45|114.5|114.35|114.55|114.45|114.5|114.35|22201
1614261400000|2021-02-25 13:56:40|||||||||2326
1614261410000|2021-02-25 13:56:50|114.45|114.3|114.45|114.35|114.5|114.4|114.35|114.3|34047
1614261420000|2021-02-25 13:57:00||114.4||114.4||114.4||114.4|1597
1614261430000|2021-02-25 13:57:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.35|33464
1614261470000|2021-02-25 13:57:50|||||||||4035
1614261490000|2021-02-25 13:58:10|||||||||923
1614261500000|2021-02-25 13:58:20|114.55|114.45|114.55|114.5|114.55|114.5|114.5|114.4|19215
1614261510000|2021-02-25 13:58:30||114.45||114.45||114.45||114.45|9803
1614261520000|2021-02-25 13:58:40||114.5||114.5||114.5||114.5|2607
1614261530000|2021-02-25 13:58:50|||||||||4400
1614261540000|2021-02-25 13:59:00|114.6|114.55|114.6|114.55|114.6|114.55|114.6|114.55|3415
1614261560000|2021-02-25 13:59:20|114.55|114.5|114.55|114.45|114.55|114.5|114.5|114.4|27510
1614261570000|2021-02-25 13:59:30|114.6||114.6||114.6||114.6||3010
1614261580000|2021-02-25 13:59:40|||||||||2309
1614261590000|2021-02-25 13:59:50|114.55|114.5|114.55|114.5|114.55|114.5|114.55|114.5|104
1614261600000|2021-02-25 14:00:00|114.6||114.6||114.6||114.6||993
1614261610000|2021-02-25 14:00:10|114.55|114.45|114.5|114.4|114.6|114.45|114.5|114.4|17979
1614261620000|2021-02-25 14:00:20|114.55|114.5|114.5|114.4|114.55|114.5|114.45|114.4|100418
1614261630000|2021-02-25 14:00:30|||||||||2724
1614261640000|2021-02-25 14:00:40|114.45||114.45||114.45||114.45||738
1614261650000|2021-02-25 14:00:50|114.4|114.35|114.35|114.25|114.4|114.35|114.35|114.25|22463
1614261660000|2021-02-25 14:01:00|||||||||4045
1614261680000|2021-02-25 14:01:20|114.3|114.2|114.3|114.15|114.3|114.2|114.2|114.1|16447
1614261690000|2021-02-25 14:01:30|114.25|114.2|114.3|114.25|114.3|114.25|114.25|114.2|5065
1614261700000|2021-02-25 14:01:40||114.2||114.2||114.2||114.15|12081
1614261720000|2021-02-25 14:02:00|||||||||10000
1614261730000|2021-02-25 14:02:10|114.25||114.25||114.25||114.25||105
1614261740000|2021-02-25 14:02:20|||||||||10908
1614261750000|2021-02-25 14:02:30|114.2|114.15|114.15|114.05|114.2|114.15|114.15|114|82170
1614261770000|2021-02-25 14:02:50|114.2|114.15|114.2|114.1|114.2|114.15|114.15|114.05|65916
1614261780000|2021-02-25 14:03:00|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|3
1614261810000|2021-02-25 14:03:30|114.3|114.2|114.25|114.2|114.3|114.2|114.25|114.15|13406
1614261820000|2021-02-25 14:03:40|114.3||114.3||114.3||114.3||2500
1614261830000|2021-02-25 14:03:50||114.25||114.25||114.25||114.25|2848
1614261840000|2021-02-25 14:04:00|114.25|114.2|114.25|114.2|114.35|114.25|114.25|114.2|79117
1614261850000|2021-02-25 14:04:10|||||||||511
1614261870000|2021-02-25 14:04:30|||||||||4081
1614261880000|2021-02-25 14:04:40|114.3||114.3||114.3||114.3||20115
1614261890000|2021-02-25 14:04:50||114.25||114.2||114.25||114.2|2245
1614261900000|2021-02-25 14:05:00|||||||||860
1614261910000|2021-02-25 14:05:10|114.25|114.15|114.25|114.15|114.25|114.2|114.25|114.15|12245
1614261930000|2021-02-25 14:05:30|||||||||865
1614261940000|2021-02-25 14:05:40||114.2||114.2||114.2||114.2|1731
1614261950000|2021-02-25 14:05:50|114.2|114.15|114.15|114.1|114.2|114.15|114.15|114.1|6149
1614261960000|2021-02-25 14:06:00|114.2||114.2||114.2||114.2||8554
1614261970000|2021-02-25 14:06:10|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|4954
1614261980000|2021-02-25 14:06:20|114.2||114.2||114.2||114.2||10874
1614261990000|2021-02-25 14:06:30|114.25||114.25||114.25||114.25||0
1614262000000|2021-02-25 14:06:40|114.2||114.2||114.2||114.2||210
1614262030000|2021-02-25 14:07:10|||||||||889
1614262040000|2021-02-25 14:07:20|114.25||114.25||114.25||114.25||5001
1614262060000|2021-02-25 14:07:40|||||||||18095
1614262070000|2021-02-25 14:07:50|||||||||199
1614262080000|2021-02-25 14:08:00|114.3|114.2|114.3|114.2|114.3|114.25|114.25|114.15|18695
1614262090000|2021-02-25 14:08:10|114.25||114.3||114.3||114.25||4014
1614262100000|2021-02-25 14:08:20|114.35|114.25|114.35|114.25|114.35|114.25|114.35|114.25|16431
1614262110000|2021-02-25 14:08:30|114.4|114.3|114.4|114.35|114.4|114.35|114.35|114.3|11626
1614262120000|2021-02-25 14:08:40||114.3||114.35||114.35||114.3|1146
1614262130000|2021-02-25 14:08:50|114.35|114.3|114.35|114.25|114.35|114.3|114.3|114.25|19140
1614262140000|2021-02-25 14:09:00|||||||||5025
1614262150000|2021-02-25 14:09:10|114.3|114.2|114.3|114.2|114.35|114.2|114.25|114.15|9705
1614262160000|2021-02-25 14:09:20|||||||||250
1614262180000|2021-02-25 14:09:40|114.25|114.15|114.3|114.2|114.3|114.2|114.25|114.15|6733
1614262190000|2021-02-25 14:09:50|||||||||250
1614262200000|2021-02-25 14:10:00|||||||||7500
1614262210000|2021-02-25 14:10:10|||||||||535
1614262220000|2021-02-25 14:10:20|||||||||20875
1614262230000|2021-02-25 14:10:30|||||||||4854
1614262250000|2021-02-25 14:10:50|114.25||114.3||114.3||114.25||4420
1614262260000|2021-02-25 14:11:00|114.25|114.25|114.3|114.2|114.3|114.25|114.25|114.15|16196
1614262300000|2021-02-25 14:11:40|||||||||3051
1614262310000|2021-02-25 14:11:50|||||||||1097
1614262320000|2021-02-25 14:12:00|||||||||4826
1614262330000|2021-02-25 14:12:10|114.35|114.3|114.25|114.15|114.4|114.3|114.25|114.1|117157
1614262340000|2021-02-25 14:12:20|114.2|114.1|114.1|114|114.25|114.1|114.1|114|15222
1614262350000|2021-02-25 14:12:30|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114|6187
1614262370000|2021-02-25 14:12:50|114.2|114.1|114.2|114.1|114.25|114.1|114.15|114.1|28358
1614262380000|2021-02-25 14:13:00|114.15||114.2||114.2||114.15||443
1614262400000|2021-02-25 14:13:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|10439
1614262410000|2021-02-25 14:13:30|||||||||17424
1614262420000|2021-02-25 14:13:40|||||||||9502
1614262430000|2021-02-25 14:13:50|||||||||6074
1614262440000|2021-02-25 14:14:00|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|10351
1614262450000|2021-02-25 14:14:10|||||||||7500
1614262460000|2021-02-25 14:14:20|114.25|114.2|114.35|114.25|114.35|114.25|114.25|114.2|32775
1614262470000|2021-02-25 14:14:30|114.4|114.3|114.4|114.3|114.4|114.3|114.4|114.3|709
1614262480000|2021-02-25 14:14:40|114.35|114.25|114.35|114.25|114.35|114.3|114.3|114.25|35998
1614262510000|2021-02-25 14:15:10|||||||||11989
1614262520000|2021-02-25 14:15:20|||||||||8700
1614262530000|2021-02-25 14:15:30|||||||||9387
1614262540000|2021-02-25 14:15:40|||||||||5000
1614262550000|2021-02-25 14:15:50|||||||||17
1614262560000|2021-02-25 14:16:00||114.3||114.3||114.3||114.3|5935
1614262590000|2021-02-25 14:16:30|||||||||3456
1614262610000|2021-02-25 14:16:50|114.3|114.25|114.35|114.25|114.35|114.3|114.3|114.25|19966
1614262670000|2021-02-25 14:17:50||114.3||114.3||114.3||114.3|905
1614262680000|2021-02-25 14:18:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|10005
1614262690000|2021-02-25 14:18:10|||||||||7963
1614262700000|2021-02-25 14:18:20|||||||||512
1614262720000|2021-02-25 14:18:40|114.35|114.3|114.35|114.25|114.4|114.3|114.35|114.25|15791
1614262730000|2021-02-25 14:18:50||114.3||114.3||114.3||114.3|62724
1614262740000|2021-02-25 14:19:00|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|4796
1614262750000|2021-02-25 14:19:10|||||||||5500
1614262770000|2021-02-25 14:19:30|114.45|114.4|114.4|114.35|114.5|114.4|114.4|114.35|16822
1614262780000|2021-02-25 14:19:40|114.45|114.4|114.5|114.4|114.5|114.4|114.45|114.4|13256
1614262790000|2021-02-25 14:19:50|||||||||2065
1614262800000|2021-02-25 14:20:00|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|2053
1614262810000|2021-02-25 14:20:10|||||||||1544
1614262820000|2021-02-25 14:20:20|114.45|114.4|114.5|114.45|114.5|114.45|114.45|114.4|6928
1614262850000|2021-02-25 14:20:50|||||||||8245
1614262860000|2021-02-25 14:21:00|114.55|114.4|114.5|114.4|114.55|114.4|114.45|114.4|20724
1614262870000|2021-02-25 14:21:10|114.45||114.45||114.45||114.45||0
1614262880000|2021-02-25 14:21:20|114.5|114.45|114.5|114.45|114.5|114.45|114.5|114.45|3103
1614262890000|2021-02-25 14:21:30|114.55||114.55||114.55||114.55||5576
1614262920000|2021-02-25 14:22:00|||||||||8729
1614262930000|2021-02-25 14:22:10|||||||||1827
1614262960000|2021-02-25 14:22:40|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|12015
1614262970000|2021-02-25 14:22:50|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|21271
1614262980000|2021-02-25 14:23:00|114.55|114.45|114.55|114.45|114.55|114.5|114.55|114.45|15895
1614262990000|2021-02-25 14:23:10|114.6|114.5|114.6|114.5|114.6|114.5|114.6|114.5|7145
1614263050000|2021-02-25 14:24:10|||||||||11587
1614263060000|2021-02-25 14:24:20|||||||||237
1614263070000|2021-02-25 14:24:30|||||||||27753
1614263080000|2021-02-25 14:24:40|114.55|114.45|114.5|114.45|114.55|114.5|114.5|114.45|40001
1614263090000|2021-02-25 14:24:50|||||||||11677
1614263100000|2021-02-25 14:25:00|114.55|114.5|114.55|114.45|114.55|114.5|114.5|114.45|14352
1614263110000|2021-02-25 14:25:10|114.5|114.5|114.55|114.45|114.55|114.5|114.5|114.45|9285
1614263120000|2021-02-25 14:25:20|||||||||2124
1614263130000|2021-02-25 14:25:30||114.5||114.5||114.5||114.5|100
1614263140000|2021-02-25 14:25:40|114.5|114.45|114.55|114.5|114.55|114.5|114.5|114.45|2225
1614263170000|2021-02-25 14:26:10|114.6|114.6|114.6|114.5|114.7|114.65|114.55|114.5|235199
1614263180000|2021-02-25 14:26:20|114.65|114.55|114.65|114.6|114.65|114.6|114.65|114.55|11109
1614263190000|2021-02-25 14:26:30|114.7|114.65|114.75|114.65|114.8|114.75|114.65|114.6|354402
1614263200000|2021-02-25 14:26:40|114.7|114.6|114.75|114.65|114.8|114.7|114.7|114.6|19744
1614263220000|2021-02-25 14:27:00|||||||||4973
1614263230000|2021-02-25 14:27:10|114.8|114.7|114.8|114.75|114.85|114.75|114.8|114.7|16588
1614263240000|2021-02-25 14:27:20|114.85|114.8|114.85|114.8|114.85|114.8|114.8|114.75|5215
1614263250000|2021-02-25 14:27:30|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|6252
1614263260000|2021-02-25 14:27:40|114.95||114.9||114.95||114.9||900
1614263270000|2021-02-25 14:27:50|114.95|114.9|115|114.95|115|114.95|114.95|114.85|5132
1614263280000|2021-02-25 14:28:00|||||||||3675
1614263290000|2021-02-25 14:28:10|||||||||300
1614263300000|2021-02-25 14:28:20|115.05|115|115.1|115|115.1|115.05|115.05|115|44344
1614263310000|2021-02-25 14:28:30|||||||||8886
1614263330000|2021-02-25 14:28:50|||||||||1473
1614263340000|2021-02-25 14:29:00|115.15|115.05|115.2|115.1|115.2|115.1|115.15|115|9967
1614263350000|2021-02-25 14:29:10|||||||||1077
1614263360000|2021-02-25 14:29:20|115.25|115.15|115.3|115.15|115.35|115.25|115.2|115.1|166826
1614263370000|2021-02-25 14:29:30|115.35|115.2|115.15|115.05|115.45|115.25|115.15|115.05|80091
1614263380000|2021-02-25 14:29:40|115.1||115.1||115.1||115.1||91300
1614263390000|2021-02-25 14:29:50||115||115||115.05||115|24782
1614263400000|2021-02-25 14:30:00|115.15|115.05|115.3|115.25|115.45|115.25|115.15|115.05|156374
1614263410000|2021-02-25 14:30:10|115.4|115.3|115.4|115.25|115.45|115.3|115.3|115.2|29036
1614263420000|2021-02-25 14:30:20|115.35|115.2|115.35|115.25|115.35|115.25|115.2|115.1|111327
1614263430000|2021-02-25 14:30:30|115.3|115.2|115.35|115.3|115.35|115.3|115.3|115.2|51052
1614263440000|2021-02-25 14:30:40|115.4|115.35|115.4|115.3|115.4|115.35|115.35|115.3|24424
1614263450000|2021-02-25 14:30:50|115.45|115.35|115.45|115.4|115.55|115.5|115.45|115.35|85359
1614263460000|2021-02-25 14:31:00|115.5|115.35|115.45|115.4|115.55|115.5|115.45|115.35|115966
1614263470000|2021-02-25 14:31:10|115.5|115.45|115.6|115.5|115.75|115.6|115.5|115.45|19181
1614263480000|2021-02-25 14:31:20|115.65|115.55|115.8|115.7|115.8|115.7|115.6|115.5|38207
1614263490000|2021-02-25 14:31:30|115.75|115.65|115.85|115.75|115.9|115.75|115.7|115.65|29423
1614263500000|2021-02-25 14:31:40|115.8|115.8|115.9|115.8|116|115.8|115.8|115.75|62188
1614263510000|2021-02-25 14:31:50|||||||||50314
1614263520000|2021-02-25 14:32:00|115.95|115.85|116|115.9|116|115.9|115.95|115.85|92038
1614263530000|2021-02-25 14:32:10|116.05|115.95|116.2|116.1|116.25|116.15|116.05|115.95|434938
1614263540000|2021-02-25 14:32:20|116.25|116.15|116.5|116.45|116.5|116.45|116.25|116.15|105278
1614263550000|2021-02-25 14:32:30|116.45|116.4|116.45|116.35|116.45|116.4|116.45|116.35|60091
1614263560000|2021-02-25 14:32:40|116.4|116.3|116.9|116.8|117|116.95|116.4|116.3|477646
1614263570000|2021-02-25 14:32:50|116.95|116.85|117.4|117.3|117.45|117.3|116.9|116.8|462006
1614263580000|2021-02-25 14:33:00|117.35|117.2|117.05|117|117.35|117.2|116.9|116.85|339746
1614263590000|2021-02-25 14:33:10|117.1|116.9|117.1|117|117.25|117.15|117.05|116.9|50396
1614263600000|2021-02-25 14:33:20|117|116.95|116.8|116.7|117.1|117|116.8|116.7|83368
1614263610000|2021-02-25 14:33:30|116.85|116.75|116.85|116.75|116.85|116.8|116.8|116.75|21435
1614263620000|2021-02-25 14:33:40|116.75|116.7|116.8|116.7|116.85|116.75|116.75|116.7|121356
1614263630000|2021-02-25 14:33:50|116.75|116.65|116.8|116.7|116.8|116.7|116.7|116.65|46811
1614263640000|2021-02-25 14:34:00|116.75||116.8||116.8||116.75||45861
1614263650000|2021-02-25 14:34:10|116.75|116.75|116.85|116.75|116.9|116.8|116.75|116.7|102151
1614263660000|2021-02-25 14:34:20|116.75|116.7|116.75|116.65|116.8|116.75|116.75|116.65|106130
1614263670000|2021-02-25 14:34:30|116.7|116.6|116.7|116.65|116.75|116.65|116.65|116.6|68108
1614263680000|2021-02-25 14:34:40|116.65|116.6|116.5|116.45|116.65|116.6|116.4|116.35|126594
1614263690000|2021-02-25 14:34:50|116.55|116.4|116.55|116.4|116.55|116.5|116.5|116.4|18676
1614263700000|2021-02-25 14:35:00|116.5|116.45|116.65|116.55|116.65|116.6|116.5|116.45|49362
1614263710000|2021-02-25 14:35:10|116.6|116.5|116.65|116.55|116.65|116.55|116.6|116.5|26876
1614263720000|2021-02-25 14:35:20|116.6|116.5|116.6|116.45|116.6|116.55|116.6|116.45|41252
1614263730000|2021-02-25 14:35:30|116.5|116.5|116.65|116.55|116.65|116.6|116.5|116.5|29699
1614263740000|2021-02-25 14:35:40|116.5|116.5|116.45|116.35|116.6|116.5|116.45|116.35|192266
1614263750000|2021-02-25 14:35:50|116.4|116.3|116.35|116.25|116.4|116.35|116.25|116.2|73382
1614263760000|2021-02-25 14:36:00|116.25|116.2|116.3|116.2|116.35|116.25|116.25|116.2|71535
1614263770000|2021-02-25 14:36:10|116.25|116.15|116.15|116.1|116.25|116.2|116.15|116.1|37791
1614263780000|2021-02-25 14:36:20|116.1|116.05|116.05|115.95|116.1|116.05|115.85|115.8|100647
1614263790000|2021-02-25 14:36:30|116.1|116.05|115.85|115.75|116.15|116.05|115.85|115.75|96563
1614263800000|2021-02-25 14:36:40|115.75|115.7|115.75|115.7|115.85|115.75|115.75|115.65|65127
1614263810000|2021-02-25 14:36:50|115.8|115.75|115.8|115.7|115.85|115.8|115.75|115.7|10616
1614263820000|2021-02-25 14:37:00|115.75|115.65|115.55|115.45|115.75|115.65|115.5|115.45|21750
1614263830000|2021-02-25 14:37:10|115.6|115.5|115.85|115.75|115.85|115.75|115.55|115.45|32039
1614263840000|2021-02-25 14:37:20|115.9|115.8|115.9|115.8|115.9|115.8|115.75|115.7|51969
1614263850000|2021-02-25 14:37:30|115.95|115.85|116.05|115.95|116.1|116|115.95|115.8|42359
1614263860000|2021-02-25 14:37:40|116.1|116|116.1|116|116.1|116.05|116.05|115.95|6699
1614263870000|2021-02-25 14:37:50|116.15|116.05|116.25|116.1|116.4|116.2|116.15|116.05|55227
1614263880000|2021-02-25 14:38:00|116.2|116.05|116.15|116.1|116.2|116.1|116.15|116.05|12717
1614263890000|2021-02-25 14:38:10|116.1|116.05|116.15|116|116.15|116.1|116.05|115.95|27671
1614263900000|2021-02-25 14:38:20|116.1|115.95|115.85|115.7|116.1|116|115.85|115.7|26948
1614263920000|2021-02-25 14:38:40||115.75||115.75||115.75||115.75|5320
1614263930000|2021-02-25 14:38:50|115.8|115.7|115.8|115.65|115.8|115.7|115.8|115.65|5532
1614263940000|2021-02-25 14:39:00|115.75|115.6|115.7|115.55|115.75|115.65|115.7|115.55|6939
1614263950000|2021-02-25 14:39:10||115.6||115.6||115.6||115.6|10059
1614263960000|2021-02-25 14:39:20|115.75|115.65|115.65|115.45|115.8|115.7|115.65|115.45|58414
1614263970000|2021-02-25 14:39:30|115.45|115.4|115.55|115.4|115.6|115.45|115.45|115.4|63356
1614263980000|2021-02-25 14:39:40|115.45|115.35|115.45|115.4|115.45|115.4|115.4|115.3|12957
1614263990000|2021-02-25 14:39:50|115.55|115.45|115.55|115.45|115.55|115.45|115.45|115.4|16829
1614264000000|2021-02-25 14:40:00||115.5||115.5||115.5||115.45|9507
1614264010000|2021-02-25 14:40:10|115.6|115.55|115.55|115.5|115.65|115.55|115.55|115.45|10746
1614264020000|2021-02-25 14:40:20|115.6|115.55|115.55|115.5|115.65|115.55|115.55|115.5|10235
1614264030000|2021-02-25 14:40:30|115.6|115.55|115.65|115.55|115.65|115.55|115.55|115.5|24806
1614264040000|2021-02-25 14:40:40|115.7|115.6|115.7|115.65|115.75|115.65|115.7|115.6|13273
1614264050000|2021-02-25 14:40:50|115.65|115.6|115.65|115.55|115.65|115.6|115.65|115.5|15476
1614264060000|2021-02-25 14:41:00|115.7|115.6|115.75|115.65|115.8|115.65|115.65|115.55|52489
1614264070000|2021-02-25 14:41:10|||||||||500
1614264080000|2021-02-25 14:41:20|115.65|115.6|115.65|115.6|115.75|115.65|115.65|115.5|74762
1614264090000|2021-02-25 14:41:30|115.7|115.65|115.8|115.75|115.8|115.75|115.7|115.6|29076
1614264100000|2021-02-25 14:41:40|115.85|115.8|115.75|115.6|115.9|115.8|115.7|115.6|11388
1614264110000|2021-02-25 14:41:50|115.7|115.55|115.75|115.65|115.75|115.65|115.65|115.55|19570
1614264120000|2021-02-25 14:42:00|115.7|115.6|115.65|115.6|115.75|115.65|115.65|115.55|22642
1614264130000|2021-02-25 14:42:10|115.7|115.65|115.7|115.65|115.75|115.7|115.7|115.6|31120
1614264140000|2021-02-25 14:42:20|115.65|115.6|115.7|115.6|115.7|115.65|115.65|115.6|14529
1614264150000|2021-02-25 14:42:30|115.75|115.65|115.55|115.5|115.8|115.7|115.55|115.5|87404
1614264160000|2021-02-25 14:42:40|115.5|115.45|115.5|115.35|115.5|115.45|115.5|115.35|11186
1614264170000|2021-02-25 14:42:50|||||||||12500
1614264200000|2021-02-25 14:43:20|115.45|115.3|115.3|115.2|115.45|115.3|115.3|115.2|20465
1614264240000|2021-02-25 14:44:00|115.35|115.25|115.3|115.25|115.4|115.3|115.3|115.2|74444
1614264250000|2021-02-25 14:44:10|115.25|115.2|115.35|115.25|115.35|115.25|115.25|115.2|32678
1614264260000|2021-02-25 14:44:20|115.3|115.2|115.3|115.2|115.3|115.2|115.3|115.2|8355
1614264270000|2021-02-25 14:44:30|115.35|115.25|115.4|115.25|115.45|115.3|115.35|115.25|1287
1614264280000|2021-02-25 14:44:40|115.35|115.3|115.4|115.3|115.45|115.35|115.35|115.3|2253
1614264290000|2021-02-25 14:44:50|115.35|115.25|115.4|115.2|115.4|115.25|115.2|115.15|51882
1614264300000|2021-02-25 14:45:00|115.35|115.25|115.35|115.3|115.35|115.3|115.35|115.25|1752
1614264310000|2021-02-25 14:45:10|115.3|115.25|115.25|115.2|115.35|115.25|115.25|115.2|11679
1614264330000|2021-02-25 14:45:30|115.3|115.25|115.3|115.25|115.3|115.25|115.3|115.25|12958
1614264340000|2021-02-25 14:45:40|115.35|115.3|115.35|115.3|115.35|115.3|115.35|115.3|12866
1614264350000|2021-02-25 14:45:50|115.4|115.25|115.35|115.25|115.4|115.25|115.3|115.25|8740
1614264360000|2021-02-25 14:46:00|115.3|115.3|115.35|115.3|115.35|115.3|115.3|115.3|2720
1614264370000|2021-02-25 14:46:10|115.4|115.35|115.4|115.35|115.45|115.35|115.35|115.3|17680
1614264390000|2021-02-25 14:46:30||115.3||115.25||115.3||115.2|18607
1614264400000|2021-02-25 14:46:40|||||||||2289
1614264410000|2021-02-25 14:46:50|||||||||5122
1614264420000|2021-02-25 14:47:00|115.35|115.3|115.35|115.3|115.35|115.3|115.3|115.2|7065
1614264430000|2021-02-25 14:47:10|||||||||161
1614264440000|2021-02-25 14:47:20|115.4|115.35|115.4|115.35|115.45|115.35|115.4|115.35|11195
1614264450000|2021-02-25 14:47:30|115.45||115.4||115.5||115.4||19026
1614264460000|2021-02-25 14:47:40|115.45|115.4|115.4|115.35|115.55|115.4|115.4|115.3|59127
1614264470000|2021-02-25 14:47:50|||||||||4740
1614264480000|2021-02-25 14:48:00|115.35|115.3|115.3|115.25|115.35|115.3|115.3|115.2|16599
1614264490000|2021-02-25 14:48:10|||||||||9
1614264500000|2021-02-25 14:48:20|115.25|115.2|115.25|115.15|115.25|115.2|115.25|115.15|3736
1614264510000|2021-02-25 14:48:30|||||||||4325
1614264520000|2021-02-25 14:48:40|115.2|115.1|115.15|115.1|115.2|115.15|115.15|115.1|31286
1614264540000|2021-02-25 14:49:00|115.2|115.15|115.25|115.15|115.25|115.15|115.2|115.1|639
1614264570000|2021-02-25 14:49:30||115.2||115.2||115.2||115.2|11839
1614264580000|2021-02-25 14:49:40|115.2|115.15|115.2|115.1|115.2|115.15|115.2|115.1|7513
1614264590000|2021-02-25 14:49:50|||||||||1930
1614264600000|2021-02-25 14:50:00||115.15||115.15||115.15||115.1|1273
1614264610000|2021-02-25 14:50:10|||||||||2200
1614264620000|2021-02-25 14:50:20||115.1||115.1||115.1||115.1|27753
1614264630000|2021-02-25 14:50:30|115.25|115.15|115.1|115|115.25|115.2|115.05|115|35487
1614264640000|2021-02-25 14:50:40|115.05|115.05|115.05|114.9|115.1|115.05|115|114.85|103425
1614264650000|2021-02-25 14:50:50|115|114.85|114.95|114.85|115.05|114.95|114.85|114.75|61072
1614264660000|2021-02-25 14:51:00|115|114.9|115|114.9|115|114.9|115|114.9|2111
1614264670000|2021-02-25 14:51:10|115.05|115|115|114.9|115.05|115|115|114.9|24981
1614264680000|2021-02-25 14:51:20||114.95||114.95||114.95||114.9|3319
1614264690000|2021-02-25 14:51:30|114.95|114.9|115|114.9|115|114.95|114.95|114.9|14544
1614264710000|2021-02-25 14:51:50|115.05|114.95|115|114.95|115.05|114.95|115|114.9|17362
1614264720000|2021-02-25 14:52:00|||||||||4078
1614264730000|2021-02-25 14:52:10|115.05|115|115|114.95|115.05|115|115|114.95|21791
1614264740000|2021-02-25 14:52:20|||||||||20248
1614264760000|2021-02-25 14:52:40|114.95|114.9|115.15|115.05|115.15|115.05|114.95|114.9|38374
1614264770000|2021-02-25 14:52:50|115.1|115|115.1|115|115.15|115|115.05|114.95|27493
1614264780000|2021-02-25 14:53:00|115.15|115.05|115.2|115.1|115.25|115.1|115.15|115|8210
1614264790000|2021-02-25 14:53:10|115.25|115.15|115.25|115.15|115.25|115.15|115.25|115.1|7326
1614264800000|2021-02-25 14:53:20|115.2|115.2|115.2|115.15|115.2|115.2|115.2|115.15|6100
1614264810000|2021-02-25 14:53:30|115.25|115.1|115.1|115|115.25|115.15|115.1|115|2914
1614264820000|2021-02-25 14:53:40|115.05|114.95|114.95|114.9|115.05|114.95|114.95|114.9|10516
1614264830000|2021-02-25 14:53:50|115||115||115||115||13452
1614264840000|2021-02-25 14:54:00|114.95|114.85|114.95|114.85|114.95|114.85|114.95|114.8|9569
1614264860000|2021-02-25 14:54:20|||||||||10159
1614264880000|2021-02-25 14:54:40|115|114.9|114.95|114.9|115|114.9|114.95|114.85|3599
1614264890000|2021-02-25 14:54:50|115|114.85|115|114.9|115|114.9|114.9|114.8|14877
1614264900000|2021-02-25 14:55:00|||||||||1707
1614264910000|2021-02-25 14:55:10|114.95||115||115||114.95||1457
1614264920000|2021-02-25 14:55:20|115.05|115|114.8|114.75|115.05|115|114.8|114.75|12603
1614264930000|2021-02-25 14:55:30|114.85|114.8|114.85|114.8|114.85|114.8|114.85|114.8|1449
1614264940000|2021-02-25 14:55:40|114.9|114.85|114.9|114.85|114.9|114.85|114.9|114.85|17690
1614264960000|2021-02-25 14:56:00|114.85|114.8|114.9|114.85|114.95|114.85|114.85|114.8|10134
1614264970000|2021-02-25 14:56:10|114.95|114.9|114.95|114.85|114.95|114.9|114.95|114.85|7689
1614264980000|2021-02-25 14:56:20|||||||||150
1614265000000|2021-02-25 14:56:40|114.9||114.9||114.9||114.9||16944
1614265010000|2021-02-25 14:56:50|114.95|114.9|114.9|114.85|114.95|114.9|114.9|114.85|5908
1614265020000|2021-02-25 14:57:00|114.95|114.9|114.95|114.85|114.95|114.9|114.9|114.85|7645
1614265030000|2021-02-25 14:57:10|115|114.9|115|114.9|115|114.9|115|114.9|8542
1614265040000|2021-02-25 14:57:20|115.05|115|115.05|115|115.1|115|115|114.9|29765
1614265050000|2021-02-25 14:57:30|115.1||115.05||115.1||115.05||2262
1614265060000|2021-02-25 14:57:40|115.1|114.9|115.05|115|115.1|115.05|115|114.9|6965
1614265070000|2021-02-25 14:57:50|||||||||1000
1614265080000|2021-02-25 14:58:00|115.1|115.05|115.25|115.2|115.25|115.2|115.1|115.05|11112
1614265090000|2021-02-25 14:58:10|115.3|115.25|115.3|115.2|115.3|115.25|115.25|115.2|16325
1614265100000|2021-02-25 14:58:20|115.35|115.25|115.35|115.25|115.35|115.25|115.3|115.25|5894
1614265110000|2021-02-25 14:58:30|||||||||132920
1614265120000|2021-02-25 14:58:40|115.4|115.3|115.4|115.35|115.4|115.35|115.4|115.3|1876
1614265130000|2021-02-25 14:58:50|||||||||11131
1614265140000|2021-02-25 14:59:00|115.45|115.4|115.5|115.4|115.5|115.4|115.45|115.35|13578
1614265150000|2021-02-25 14:59:10|115.45|115.35|115.45|115.4|115.45|115.4|115.45|115.35|111
1614265160000|2021-02-25 14:59:20|115.5|115.45|115.5|115.45|115.5|115.45|115.5|115.45|3457
1614265170000|2021-02-25 14:59:30|||||||||4000
1614265180000|2021-02-25 14:59:40|115.45|115.4|115.35|115.25|115.5|115.4|115.35|115.2|13080
1614265190000|2021-02-25 14:59:50|115.3|115.2|115.2|115.1|115.3|115.2|115.2|115.05|139
1614265200000|2021-02-25 15:00:00|115.25|115.15|115.15|115.1|115.25|115.15|115.15|115.1|8860
1614265210000|2021-02-25 15:00:10|115.1|115.05|115.1|114.95|115.1|115.05|115.1|114.95|1995
1614265220000|2021-02-25 15:00:20|115.15|115|115.1|115|115.15|115.05|115.1|114.95|9721
1614265230000|2021-02-25 15:00:30|115.15|115.05|115.1|115.05|115.15|115.05|115.1|115.05|16
1614265240000|2021-02-25 15:00:40|115.15|115.1|115.2|115.1|115.2|115.15|115.15|115.05|17233
1614265250000|2021-02-25 15:00:50|115.15||115.2||115.2||115.15||2514
1614265260000|2021-02-25 15:01:00|115.25|115.15|115.2|115.1|115.25|115.15|115.15|115.1|33962
1614265270000|2021-02-25 15:01:10|||||||||300
1614265280000|2021-02-25 15:01:20|115.15|115.05|115.2|115.05|115.2|115.1|115.1|115.05|30670
1614265290000|2021-02-25 15:01:30|||||||||341
1614265310000|2021-02-25 15:01:50|115.05|115|115|114.95|115.05|115|115|114.95|22933
1614265320000|2021-02-25 15:02:00|115.05|115|115.05|114.95|115.05|115|115|114.95|9041
1614265330000|2021-02-25 15:02:10|115|114.9|115|114.9|115|114.9|115|114.9|4802
1614265340000|2021-02-25 15:02:20|114.95|114.95|114.9|114.85|114.95|114.95|114.9|114.8|11740
1614265350000|2021-02-25 15:02:30|||||||||4500
1614265360000|2021-02-25 15:02:40||114.8||114.85||114.85||114.8|3531
1614265370000|2021-02-25 15:02:50|114.95|114.9|114.95|114.9|114.95|114.9|114.9|114.8|6825
1614265380000|2021-02-25 15:03:00|115|114.95|115.05|114.95|115.05|114.95|114.95|114.9|19381
1614265400000|2021-02-25 15:03:20|||||||||502
1614265410000|2021-02-25 15:03:30|||||||||2375
1614265420000|2021-02-25 15:03:40|115.1|115|115.1|114.95|115.1|115.05|115.05|114.95|12876
1614265430000|2021-02-25 15:03:50|115.15|115|115.2|115.05|115.2|115.05|115.15|115|10097
1614265440000|2021-02-25 15:04:00|115.25|115.1|115.3|115.2|115.3|115.2|115.25|115.1|30844
1614265450000|2021-02-25 15:04:10|115.25|115.15|115.25|115.1|115.25|115.2|115.15|115|18761
1614265460000|2021-02-25 15:04:20|115.15||115.25||115.25||115.15||3703
1614265480000|2021-02-25 15:04:40|||||||||4347
1614265490000|2021-02-25 15:04:50|115.2|115.05|115.1|115|115.2|115.15|115.05|115|15549
1614265500000|2021-02-25 15:05:00|115.05||115.1||115.1||115.05||1904
1614265510000|2021-02-25 15:05:10|115.05|114.95|115.05|114.9|115.05|114.95|115|114.9|7206
1614265520000|2021-02-25 15:05:20|115||114.95||115||114.95||2996
1614265530000|2021-02-25 15:05:30|114.85|114.85|114.85|114.75|114.95|114.9|114.8|114.65|40800
1614265540000|2021-02-25 15:05:40|114.7|114.8|114.8|114.7|114.8|114.8|114.7|114.65|27757
1614265550000|2021-02-25 15:05:50|||||||||31236
1614265560000|2021-02-25 15:06:00|114.75||114.8||114.8||114.75||2724
1614265570000|2021-02-25 15:06:10|114.75|114.65|114.55|114.5|114.75|114.65|114.55|114.5|32408
1614265580000|2021-02-25 15:06:20|114.6||114.55||114.6||114.55||5449
1614265590000|2021-02-25 15:06:30|114.5|114.45|114.5|114.35|114.55|114.5|114.5|114.35|31912
1614265600000|2021-02-25 15:06:40|114.45|114.3|114.35|114.25|114.45|114.3|114.35|114.15|13593
1614265610000|2021-02-25 15:06:50|114.4|114.3|114.4|114.3|114.45|114.35|114.4|114.25|17032
1614265630000|2021-02-25 15:07:10|114.45|114.35|114.45|114.35|114.45|114.4|114.4|114.3|12764
1614265640000|2021-02-25 15:07:20|114.4|114.4|114.5|114.4|114.5|114.4|114.4|114.35|17606
1614265650000|2021-02-25 15:07:30|114.55|114.45|114.55|114.45|114.55|114.45|114.5|114.4|7074
1614265660000|2021-02-25 15:07:40||114.5||114.5||114.5||114.45|3048
1614265670000|2021-02-25 15:07:50||114.45||114.45||114.45||114.45|1800
1614265680000|2021-02-25 15:08:00|114.5||114.55||114.55||114.5||14688
1614265690000|2021-02-25 15:08:10|114.45|114.4|114.6|114.5|114.6|114.5|114.45|114.4|80626
1614265700000|2021-02-25 15:08:20|114.55|114.45|114.55|114.45|114.6|114.5|114.55|114.45|13448
1614265710000|2021-02-25 15:08:30|114.45|114.4|114.4|114.3|114.45|114.4|114.4|114.25|4922
1614265720000|2021-02-25 15:08:40|||||||||5748
1614265730000|2021-02-25 15:08:50|||||||||13000
1614265740000|2021-02-25 15:09:00|114.45|114.4|114.25|114.2|114.45|114.4|114.25|114.2|64484
1614265750000|2021-02-25 15:09:10|114.2|114.15|114.2|114.15|114.25|114.15|114.2|114.15|15686
1614265760000|2021-02-25 15:09:20|114.15|114.1|114.15|114.05|114.15|114.1|114.1|114.05|11922
1614265770000|2021-02-25 15:09:30|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.05|21397
1614265780000|2021-02-25 15:09:40|114.15|114.05|114.15|114.1|114.2|114.1|114.1|114.05|23561
1614265790000|2021-02-25 15:09:50|114.2|114.15|114.3|114.2|114.3|114.2|114.2|114.15|11924
1614265800000|2021-02-25 15:10:00|114.35|114.25|114.35|114.25|114.4|114.3|114.35|114.25|23227
1614265810000|2021-02-25 15:10:10||114.2||114.2||114.2||114.15|4264
1614265820000|2021-02-25 15:10:20|114.3|114.25|114.25|114.2|114.3|114.25|114.25|114.2|3559
1614265830000|2021-02-25 15:10:30|114.2|114.15|114.2|114.1|114.2|114.2|114.2|114.05|7651
1614265840000|2021-02-25 15:10:40|114.1|114.05|114.3|114.2|114.3|114.25|114.1|114.05|47076
1614265850000|2021-02-25 15:10:50|114.25|114.25|114.35|114.25|114.35|114.25|114.25|114.25|9460
1614265860000|2021-02-25 15:11:00|114.4|114.3|114.6|114.5|114.7|114.55|114.35|114.3|28271
1614265880000|2021-02-25 15:11:20|114.55||114.55||114.55||114.55||125
1614265890000|2021-02-25 15:11:30|114.5|114.45|114.55|114.45|114.55|114.45|114.5|114.45|20757
1614265900000|2021-02-25 15:11:40|114.5||114.5||114.5||114.5||2155
1614265910000|2021-02-25 15:11:50|114.4|114.4|114.35|114.2|114.4|114.4|114.35|114.2|27965
1614265920000|2021-02-25 15:12:00|114.4|114.35|114.35|114.2|114.4|114.35|114.35|114.2|31323
1614265930000|2021-02-25 15:12:10|114.3|114.15|114.25|114.1|114.3|114.15|114.25|114.05|7201
1614265940000|2021-02-25 15:12:20||114.15||114.15||114.15||114.15|1012
1614265950000|2021-02-25 15:12:30|114.3|114.2|114.25|114.1|114.3|114.2|114.25|114.1|7368
1614265960000|2021-02-25 15:12:40|114.1|114.05|114.15|114|114.15|114.1|114.1|114|5090
1614265970000|2021-02-25 15:12:50|114.2|114.05|114.25|114.15|114.3|114.15|114.2|114|20233
1614265980000|2021-02-25 15:13:00|114.35|114.2|114.1|114.05|114.35|114.25|114.05|114|29507
1614265990000|2021-02-25 15:13:10|114.05|114|114|113.95|114.05|114|114|113.95|30851
1614266000000|2021-02-25 15:13:20|114.05|114.05|114|113.95|114.15|114.05|113.95|113.9|43544
1614266010000|2021-02-25 15:13:30|114.05|114|114.1|114|114.15|114|114.05|114|13358
1614266020000|2021-02-25 15:13:40|||||||||167
1614266030000|2021-02-25 15:13:50|114.15|114.05|114.15|114.1|114.25|114.1|114.15|114.05|36402
1614266040000|2021-02-25 15:14:00|114.1|114.05|114.25|114.15|114.25|114.15|114.1|114|51238
1614266050000|2021-02-25 15:14:10|114.3|114.2|114.15|114.05|114.3|114.2|114.15|114.05|20749
1614266060000|2021-02-25 15:14:20|114.2|114.2|114.2|114.1|114.25|114.2|114.15|114.05|49174
1614266070000|2021-02-25 15:14:30|114.25|114.15|114.25|114.15|114.25|114.15|114.25|114.15|195
1614266090000|2021-02-25 15:14:50|||||||||1041
1614266100000|2021-02-25 15:15:00|114.2|114.2|114.25|114.2|114.25|114.2|114.2|114.15|16651
1614266110000|2021-02-25 15:15:10|114.3|114.25|114.3|114.25|114.35|114.25|114.3|114.2|10604
1614266120000|2021-02-25 15:15:20|114.35|114.3|114.4|114.3|114.4|114.3|114.35|114.3|2487
1614266130000|2021-02-25 15:15:30|114.35|114.25|114.2|114.15|114.35|114.3|114.2|114.1|25706
1614266140000|2021-02-25 15:15:40|114.25|114.2|114.25|114.2|114.35|114.2|114.25|114.15|15988
1614266150000|2021-02-25 15:15:50|114.3|114.15|114.4|114.3|114.4|114.3|114.25|114.15|67092
1614266160000|2021-02-25 15:16:00|114.35|114.35|114.45|114.35|114.45|114.35|114.35|114.35|3841
1614266180000|2021-02-25 15:16:20|114.4|114.25|114.3|114.25|114.4|114.3|114.3|114.25|6750
1614266200000|2021-02-25 15:16:40|114.35|114.3|114.35|114.3|114.35|114.3|114.35|114.25|3302
1614266210000|2021-02-25 15:16:50|114.4|114.35|114.5|114.4|114.5|114.45|114.4|114.35|8402
1614266220000|2021-02-25 15:17:00||114.45||114.45||114.45||114.4|3429
1614266240000|2021-02-25 15:17:20|114.45|114.4|114.6|114.5|114.65|114.5|114.45|114.4|45826
1614266250000|2021-02-25 15:17:30|||||||||2
1614266260000|2021-02-25 15:17:40|114.55||114.6||114.6||114.55||17727
1614266270000|2021-02-25 15:17:50||114.55||114.55||114.55||114.55|6130
1614266290000|2021-02-25 15:18:10|114.55|114.5|114.65|114.55|114.65|114.55|114.55|114.5|68823
1614266300000|2021-02-25 15:18:20|114.6||114.65||114.65||114.6||12457
1614266310000|2021-02-25 15:18:30|114.6|114.5|114.5|114.45|114.6|114.5|114.5|114.35|11745
1614266320000|2021-02-25 15:18:40|||||||||4000
1614266330000|2021-02-25 15:18:50|114.55||114.55||114.55||114.55||72610
1614266340000|2021-02-25 15:19:00|114.5||114.5||114.5||114.5||4352
1614266360000|2021-02-25 15:19:20|114.45|114.4|114.5|114.4|114.55|114.45|114.45|114.35|11571
1614266380000|2021-02-25 15:19:40|114.55|114.45|114.45|114.35|114.55|114.45|114.45|114.35|24888
1614266400000|2021-02-25 15:20:00||114.4||114.4||114.4||114.4|0
1614266410000|2021-02-25 15:20:10|114.5|114.45|114.5|114.4|114.5|114.45|114.45|114.4|7916
1614266430000|2021-02-25 15:20:30|114.55|114.45|114.55|114.45|114.55|114.5|114.5|114.45|9171
1614266440000|2021-02-25 15:20:40|114.5|114.4|114.5|114.35|114.5|114.4|114.45|114.35|13189
1614266450000|2021-02-25 15:20:50|114.45||114.45||114.45||114.45||4052
1614266460000|2021-02-25 15:21:00|||||||||11284
1614266470000|2021-02-25 15:21:10|114.5|114.4|114.5|114.4|114.55|114.5|114.5|114.35|143999
1614266490000|2021-02-25 15:21:30|||||||||2162
1614266500000|2021-02-25 15:21:40|114.45||114.45||114.45||114.45||313
1614266510000|2021-02-25 15:21:50|114.4|114.35|114.45|114.4|114.55|114.45|114.4|114.35|54793
1614266520000|2021-02-25 15:22:00|114.4|114.35|114.5|114.4|114.5|114.4|114.35|114.3|24102
1614266530000|2021-02-25 15:22:10|||||||||684
1614266540000|2021-02-25 15:22:20|114.55|114.45|114.55|114.45|114.55|114.45|114.55|114.45|12645
1614266550000|2021-02-25 15:22:30|114.5|114.4|114.5|114.4|114.5|114.45|114.5|114.4|10997
1614266570000|2021-02-25 15:22:50|||||||||2596
1614266580000|2021-02-25 15:23:00|||||||||300
1614266590000|2021-02-25 15:23:10|114.45|114.45|114.5|114.45|114.5|114.45|114.45|114.4|19417
1614266600000|2021-02-25 15:23:20|114.55|114.5|114.75|114.65|114.8|114.65|114.55|114.5|31038
1614266620000|2021-02-25 15:23:40|114.7|114.6|114.65|114.55|114.7|114.6|114.65|114.55|4538
1614266630000|2021-02-25 15:23:50||114.6||114.6||114.6||114.6|1476
1614266640000|2021-02-25 15:24:00|||||||||93
1614266650000|2021-02-25 15:24:10|114.7|114.65|114.7|114.6|114.7|114.65|114.65|114.6|43551
1614266660000|2021-02-25 15:24:20|114.75|114.65|114.75|114.65|114.8|114.7|114.75|114.6|14418
1614266670000|2021-02-25 15:24:30|||||||||2914
1614266700000|2021-02-25 15:25:00||114.7||114.65||114.7||114.65|9456
1614266710000|2021-02-25 15:25:10|114.7|114.6|114.6|114.55|114.7|114.65|114.6|114.45|12888
1614266720000|2021-02-25 15:25:20|114.55|114.5|114.6|114.5|114.6|114.5|114.55|114.45|6928
1614266740000|2021-02-25 15:25:40|114.55|114.55|114.6|114.5|114.6|114.55|114.55|114.5|13755
1614266750000|2021-02-25 15:25:50|114.65|114.55|114.6|114.55|114.65|114.55|114.6|114.55|4387
1614266760000|2021-02-25 15:26:00|114.65|114.6|114.75|114.6|114.75|114.6|114.6|114.55|13291
1614266770000|2021-02-25 15:26:10|114.7||114.7||114.75||114.7||710
1614266780000|2021-02-25 15:26:20|||||||||1116
1614266790000|2021-02-25 15:26:30|114.75|114.7|114.75|114.7|114.75|114.7|114.7|114.6|13110
1614266800000|2021-02-25 15:26:40|114.8|114.8|114.8|114.7|114.85|114.8|114.8|114.7|102314
1614266810000|2021-02-25 15:26:50|||||||||11000
1614266820000|2021-02-25 15:27:00|114.75|114.65|114.7|114.6|114.75|114.65|114.7|114.6|11406
1614266830000|2021-02-25 15:27:10|114.75||114.75||114.75||114.7||3072
1614266840000|2021-02-25 15:27:20||114.65||114.65||114.65||114.65|40
1614266850000|2021-02-25 15:27:30|114.8|114.7|114.8|114.7|114.8|114.7|114.75|114.65|10087
1614266870000|2021-02-25 15:27:50|114.85||114.8||114.85||114.8||1890
1614266880000|2021-02-25 15:28:00|||||||||1369
1614266890000|2021-02-25 15:28:10||114.75||114.7||114.75||114.7|26314
1614266900000|2021-02-25 15:28:20|114.75|114.65|114.65|114.5|114.75|114.65|114.65|114.5|22340
1614266910000|2021-02-25 15:28:30|||||||||4334
1614266920000|2021-02-25 15:28:40|||||||||5650
1614266940000|2021-02-25 15:29:00|114.6|114.55|114.55|114.5|114.65|114.55|114.55|114.5|10924
1614266950000|2021-02-25 15:29:10||114.45||114.45||114.45||114.45|42021
1614266960000|2021-02-25 15:29:20|114.5|114.4|114.45|114.35|114.5|114.4|114.45|114.35|25978
1614266970000|2021-02-25 15:29:30|114.4|114.3|114.45|114.3|114.45|114.3|114.4|114.3|13224
1614266980000|2021-02-25 15:29:40|114.4||114.35||114.4||114.35||10
1614266990000|2021-02-25 15:29:50|114.4|114.35|114.4|114.35|114.4|114.35|114.4|114.35|2861
1614267000000|2021-02-25 15:30:00|114.45|114.3|114.35|114.3|114.45|114.3|114.35|114.3|9429
1614267010000|2021-02-25 15:30:10|114.3|114.25|114.2|114.1|114.3|114.25|114.15|114.05|34999
1614267020000|2021-02-25 15:30:20||114.15||114.15||114.15||114.1|8752
1614267030000|2021-02-25 15:30:30|114.25|114.2|114.3|114.2|114.3|114.2|114.25|114.15|7959
1614267040000|2021-02-25 15:30:40|114.25||114.25||114.25||114.25||1681
1614267050000|2021-02-25 15:30:50|||||||||3992
1614267060000|2021-02-25 15:31:00|114.3||114.3||114.3||114.3||11315
1614267070000|2021-02-25 15:31:10|114.25||114.25||114.25||114.25||21100
1614267080000|2021-02-25 15:31:20|114.2|114.15|114.25|114.2|114.25|114.2|114.2|114.15|16990
1614267090000|2021-02-25 15:31:30|114.3|114.3|114.3|114.25|114.35|114.3|114.3|114.2|103774
1614267100000|2021-02-25 15:31:40|114.35||114.35||114.35||114.35||118203
1614267110000|2021-02-25 15:31:50|114.3||114.35||114.35||114.3||62
1614267120000|2021-02-25 15:32:00|114.3|114.3|114.2|114.15|114.3|114.3|114.2|114.15|12876
1614267130000|2021-02-25 15:32:10|114.25|114.2|114.2|114.15|114.3|114.2|114.2|114.15|26466
1614267140000|2021-02-25 15:32:20|114.25|114.2|114.25|114.15|114.3|114.2|114.2|114.15|46969
1614267150000|2021-02-25 15:32:30|114.3|114.2|114.35|114.25|114.35|114.25|114.3|114.2|13088
1614267160000|2021-02-25 15:32:40|||||||||2893
1614267170000|2021-02-25 15:32:50|114.3|114.2|114.2|114.15|114.3|114.2|114.2|114.15|4006
1614267180000|2021-02-25 15:33:00|114.15|114.1|114.1|114.05|114.15|114.1|114.1|114.05|32236
1614267190000|2021-02-25 15:33:10|114.15|114.1|114.2|114.1|114.2|114.1|114.1|114.1|12088
1614267200000|2021-02-25 15:33:20|114.15|114.05|114.15|114.05|114.15|114.05|114.15|114.05|426
1614267210000|2021-02-25 15:33:30|114.2|114.1|114.15|114.05|114.2|114.1|114.15|114.05|2377
1614267220000|2021-02-25 15:33:40|114.2|114.1|114.2|114.1|114.2|114.1|114.2|114.1|0
1614267230000|2021-02-25 15:33:50||114.15||114.15||114.15||114.15|3994
1614267240000|2021-02-25 15:34:00|||||||||4333
1614267250000|2021-02-25 15:34:10|114.25||114.3||114.3||114.25||6629
1614267260000|2021-02-25 15:34:20|114.25|114.1|114.15|114.1|114.25|114.1|114.15|114.05|11964
1614267270000|2021-02-25 15:34:30|114.2||114.2||114.2||114.2||4658
1614267280000|2021-02-25 15:34:40|114.15|114.05|114.15|114.05|114.15|114.05|114.1|114.05|12048
1614267290000|2021-02-25 15:34:50|114.1|114|114|113.9|114.1|114|113.95|113.9|86216
1614267310000|2021-02-25 15:35:10|113.95|113.85|113.9|113.85|113.95|113.9|113.9|113.85|13440
1614267320000|2021-02-25 15:35:20|113.95||113.9||113.95||113.9||19470
1614267330000|2021-02-25 15:35:30|||||||||2290
1614267340000|2021-02-25 15:35:40|113.85|113.8|113.7|113.6|113.85|113.8|113.65|113.6|58174
1614267350000|2021-02-25 15:35:50|113.65|113.55|113.65|113.55|113.65|113.55|113.65|113.5|25391
1614267360000|2021-02-25 15:36:00|113.6|113.5|113.6|113.55|113.7|113.65|113.5|113.4|115741
1614267370000|2021-02-25 15:36:10|113.65|113.6|113.7|113.6|113.7|113.6|113.65|113.55|41637
1614267380000|2021-02-25 15:36:20|113.65|113.55|113.65|113.6|113.7|113.6|113.6|113.55|9388
1614267390000|2021-02-25 15:36:30|113.6|113.55|113.6|113.45|113.6|113.55|113.6|113.45|5690
1614267410000|2021-02-25 15:36:50|113.55||113.55||113.55||113.55||465
1614267420000|2021-02-25 15:37:00|113.6|113.5|113.6|113.5|113.6|113.5|113.6|113.45|15835
1614267430000|2021-02-25 15:37:10|113.55|113.45|113.5|113.4|113.55|113.45|113.5|113.4|5677
1614267440000|2021-02-25 15:37:20|113.55|113.45|113.6|113.5|113.6|113.55|113.55|113.45|21156
1614267450000|2021-02-25 15:37:30|113.65|113.55|113.6|113.55|113.65|113.55|113.6|113.55|27178
1614267460000|2021-02-25 15:37:40|113.65|113.5|113.65|113.55|113.7|113.65|113.6|113.5|38084
1614267470000|2021-02-25 15:37:50|113.6|113.5|113.6|113.5|113.6|113.55|113.6|113.5|11750
1614267480000|2021-02-25 15:38:00|113.55|113.45|113.55|113.45|113.6|113.45|113.55|113.45|7759
1614267490000|2021-02-25 15:38:10|||||||||2641
1614267500000|2021-02-25 15:38:20|113.6|113.5|113.6|113.5|113.7|113.6|113.55|113.45|67637
1614267510000|2021-02-25 15:38:30|113.65|113.55|113.75|113.65|113.75|113.65|113.65|113.55|38995
1614267520000|2021-02-25 15:38:40|113.8|113.7|113.9|113.8|113.9|113.8|113.8|113.7|8014
1614267530000|2021-02-25 15:38:50|113.95|113.75|113.8|113.7|113.95|113.75|113.8|113.7|5919
1614267540000|2021-02-25 15:39:00|113.75|113.65|113.7|113.6|113.75|113.65|113.7|113.6|6022
1614267550000|2021-02-25 15:39:10|113.65|113.55|113.55|113.45|113.65|113.55|113.55|113.45|30187
1614267560000|2021-02-25 15:39:20|113.6|113.5|113.5|113.45|113.7|113.5|113.5|113.45|16105
1614267570000|2021-02-25 15:39:30|113.55|113.5|113.65|113.55|113.85|113.7|113.55|113.5|56372
1614267580000|2021-02-25 15:39:40|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|6576
1614267590000|2021-02-25 15:39:50|113.6|113.5|113.55|113.45|113.6|113.5|113.55|113.45|9021
1614267600000|2021-02-25 15:40:00|113.6|113.5|113.55|113.5|113.6|113.5|113.55|113.5|50
1614267610000|2021-02-25 15:40:10|113.5|113.45|113.55|113.4|113.6|113.5|113.4|113.25|43410
1614267620000|2021-02-25 15:40:20||113.45||113.45||113.45||113.45|43
1614267630000|2021-02-25 15:40:30|113.5|113.5|113.5|113.4|113.55|113.5|113.45|113.4|12838
1614267640000|2021-02-25 15:40:40|113.45|113.35|113.4|113.35|113.45|113.35|113.4|113.35|10419
1614267650000|2021-02-25 15:40:50|113.35|113.3|113.35|113.25|113.35|113.3|113.3|113.25|31376
1614267670000|2021-02-25 15:41:10||113.3||113.3||113.3||113.3|53608
1614267680000|2021-02-25 15:41:20|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|20789
1614267690000|2021-02-25 15:41:30|113.3|113.25|113.25|113.2|113.3|113.25|113.25|113.2|38010
1614267700000|2021-02-25 15:41:40|113.3|113.25|113.3|113.2|113.4|113.25|113.25|113.2|38642
1614267710000|2021-02-25 15:41:50|113.35|113.25|113.45|113.4|113.65|113.45|113.35|113.25|75731
1614267720000|2021-02-25 15:42:00|113.5|113.45|113.7|113.55|113.85|113.65|113.5|113.4|190532
1614267730000|2021-02-25 15:42:10|113.75|113.6|113.75|113.6|113.95|113.7|113.7|113.6|68109
1614267740000|2021-02-25 15:42:20|113.7|113.55|113.55|113.45|113.7|113.55|113.55|113.45|26787
1614267750000|2021-02-25 15:42:30|113.5|113.4|113.5|113.4|113.55|113.4|113.5|113.4|20366
1614267760000|2021-02-25 15:42:40|113.45|113.45|113.5|113.4|113.5|113.45|113.45|113.35|42786
1614267770000|2021-02-25 15:42:50||113.45||113.45||113.45||113.45|13272
1614267780000|2021-02-25 15:43:00|113.55|113.4|113.55|113.45|113.55|113.45|113.55|113.4|9932
1614267790000|2021-02-25 15:43:10|113.5|113.4|113.35|113.25|113.5|113.4|113.35|113.25|18857
1614267800000|2021-02-25 15:43:20|113.3|113.2|113.5|113.4|113.5|113.4|113.3|113.2|47443
1614267810000|2021-02-25 15:43:30|113.55|113.45|113.55|113.45|113.55|113.5|113.55|113.45|3992
1614267820000|2021-02-25 15:43:40|113.5|113.4|113.5|113.4|113.5|113.4|113.5|113.4|641
1614267830000|2021-02-25 15:43:50||113.45||113.45||113.45||113.45|399
1614267840000|2021-02-25 15:44:00|113.55|113.5|113.6|113.5|113.6|113.5|113.5|113.5|3211
1614267850000|2021-02-25 15:44:10|113.55|113.45|113.55|113.45|113.6|113.55|113.55|113.45|33637
1614267860000|2021-02-25 15:44:20|113.6|113.5|113.55|113.45|113.6|113.55|113.55|113.45|38041
1614267870000|2021-02-25 15:44:30||113.5||113.5||113.5||113.45|27936
1614267880000|2021-02-25 15:44:40|113.6|113.55|113.7|113.6|113.7|113.6|113.6|113.55|19794
1614267890000|2021-02-25 15:44:50|113.65|113.55|113.55|113.5|113.65|113.55|113.55|113.5|4951
1614267910000|2021-02-25 15:45:10|113.5|113.45|113.5|113.45|113.55|113.5|113.5|113.4|8362
1614267920000|2021-02-25 15:45:20|113.45|113.4|113.45|113.35|113.45|113.4|113.45|113.35|2390
1614267930000|2021-02-25 15:45:30|113.4|113.3|113.3|113.25|113.4|113.3|113.3|113.25|25261
1614267940000|2021-02-25 15:45:40||113.2||113.2||113.2||113.2|8694
1614267950000|2021-02-25 15:45:50|||||||||5308
1614267960000|2021-02-25 15:46:00|113.25|113.25|113.35|113.25|113.4|113.3|113.25|113.25|74207
1614267970000|2021-02-25 15:46:10|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113|143664
1614267980000|2021-02-25 15:46:20|||||||||910
1614267990000|2021-02-25 15:46:30|||||||||3079
1614268000000|2021-02-25 15:46:40|||||||||1320
1614268010000|2021-02-25 15:46:50|113.2|113.1|113.25|113.15|113.25|113.15|113.2|113.1|20569
1614268020000|2021-02-25 15:47:00|113.3|113.2|113.15|113.05|113.3|113.2|113.15|113.05|36757
1614268030000|2021-02-25 15:47:10|113.2|113.1|113.2|113.1|113.2|113.1|113.2|113.05|3399
1614268040000|2021-02-25 15:47:20|||||||||21613
1614268050000|2021-02-25 15:47:30|113.15|113.05|113.15|113.05|113.15|113.05|113.15|113.05|8190
1614268060000|2021-02-25 15:47:40|||||||||877
1614268070000|2021-02-25 15:47:50|113.1|113.1|113.1|113|113.15|113.1|113.1|113|63567
1614268080000|2021-02-25 15:48:00|113.15|113.05|113.15|113|113.2|113.1|113.15|113|18537
1614268090000|2021-02-25 15:48:10|113.1|112.95|112.85|112.75|113.1|112.95|112.8|112.7|233652
1614268100000|2021-02-25 15:48:20|112.8|112.8|112.9|112.8|112.9|112.8|112.8|112.75|50933
1614268110000|2021-02-25 15:48:30|112.95|112.85|113|112.9|113.05|112.9|112.95|112.85|12739
1614268120000|2021-02-25 15:48:40|112.95|112.85|112.85|112.75|113|112.85|112.85|112.75|30375
1614268130000|2021-02-25 15:48:50|112.9|112.8|113|112.9|113.05|112.9|112.9|112.8|3619
1614268140000|2021-02-25 15:49:00|113.05||113||113.05||112.95||5000
1614268150000|2021-02-25 15:49:10|112.95|112.85|112.85|112.75|112.95|112.85|112.8|112.7|43870
1614268160000|2021-02-25 15:49:20|112.8|112.8|112.85|112.8|112.85|112.8|112.8|112.8|2001
1614268170000|2021-02-25 15:49:30|||||||||29951
1614268180000|2021-02-25 15:49:40|112.8|112.75|112.85|112.75|112.85|112.8|112.8|112.7|40855
1614268190000|2021-02-25 15:49:50|112.9|112.8|112.95|112.8|113|112.85|112.85|112.8|35695
1614268200000|2021-02-25 15:50:00|112.9|112.75|112.75|112.65|112.9|112.8|112.75|112.65|7713
1614268210000|2021-02-25 15:50:10||112.7||112.65||112.7||112.65|23002
1614268220000|2021-02-25 15:50:20|112.7|112.7|112.7|112.6|112.75|112.7|112.7|112.6|20972
1614268230000|2021-02-25 15:50:30|112.65|112.75|112.6|112.55|112.8|112.75|112.6|112.55|71687
1614268240000|2021-02-25 15:50:40|112.55|112.5|112.65|112.6|112.65|112.6|112.55|112.5|34185
1614268250000|2021-02-25 15:50:50|112.7|112.55|112.65|112.6|112.8|112.65|112.65|112.55|36030
1614268260000|2021-02-25 15:51:00|112.6|112.55|112.55|112.5|112.6|112.55|112.55|112.5|27927
1614268270000|2021-02-25 15:51:10|112.6|112.55|112.6|112.55|112.6|112.55|112.6|112.55|19610
1614268280000|2021-02-25 15:51:20|112.65|112.5|112.7|112.6|112.8|112.65|112.65|112.5|50382
1614268290000|2021-02-25 15:51:30|112.65|112.55|112.65|112.6|112.65|112.6|112.65|112.5|9912
1614268310000|2021-02-25 15:51:50|112.75|112.65|112.75|112.65|112.8|112.65|112.7|112.6|13028
1614268330000|2021-02-25 15:52:10|112.7|112.7|112.75|112.65|112.85|112.7|112.7|112.6|32012
1614268340000|2021-02-25 15:52:20|||||||||854
1614268350000|2021-02-25 15:52:30|112.7|112.7|112.8|112.7|112.8|112.7|112.7|112.65|9590
1614268360000|2021-02-25 15:52:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|6928
1614268370000|2021-02-25 15:52:50|112.7|112.6|112.8|112.65|112.8|112.65|112.65|112.55|45462
1614268380000|2021-02-25 15:53:00|112.75||112.75||112.8||112.75||149
1614268390000|2021-02-25 15:53:10|112.7|112.6|112.65|112.55|112.7|112.6|112.65|112.55|21481
1614268400000|2021-02-25 15:53:20||112.6||112.55||112.6||112.55|8973
1614268410000|2021-02-25 15:53:30|112.7|112.6|112.6|112.55|112.75|112.6|112.6|112.55|19753
1614268420000|2021-02-25 15:53:40|||||||||3931
1614268430000|2021-02-25 15:53:50|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|22249
1614268440000|2021-02-25 15:54:00|||||||||10000
1614268450000|2021-02-25 15:54:10|112.7||112.7||112.7||112.7||7849
1614268460000|2021-02-25 15:54:20|112.65|112.6|112.65|112.5|112.7|112.6|112.55|112.5|42884
1614268470000|2021-02-25 15:54:30|||||||||50271
1614268490000|2021-02-25 15:54:50|112.7|112.55|112.75|112.65|112.75|112.65|112.7|112.55|38651
1614268500000|2021-02-25 15:55:00|112.8|112.7|112.8|112.7|112.8|112.7|112.75|112.7|2838
1614268510000|2021-02-25 15:55:10|112.75||112.8||112.8||112.75||11060
1614268520000|2021-02-25 15:55:20|112.85|112.75|113|112.85|113|112.85|112.85|112.75|22963
1614268530000|2021-02-25 15:55:30|112.95|112.9|112.95|112.85|113|112.95|112.9|112.85|12135
1614268540000|2021-02-25 15:55:40|112.9|112.8|112.85|112.8|112.9|112.8|112.85|112.75|9136
1614268550000|2021-02-25 15:55:50|112.8|112.75|112.85|112.75|112.85|112.75|112.75|112.65|56444
1614268560000|2021-02-25 15:56:00|112.9|112.8|113|112.9|113|112.95|112.9|112.8|21467
1614268570000|2021-02-25 15:56:10|112.95|112.85|113|112.95|113|112.95|112.95|112.85|47467
1614268580000|2021-02-25 15:56:20|113.05|113|113.1|113|113.1|113|113.05|113|21720
1614268600000|2021-02-25 15:56:40|||||||||40480
1614268610000|2021-02-25 15:56:50|113.05|112.95|113|112.9|113.05|112.95|113|112.85|83034
1614268620000|2021-02-25 15:57:00|113.05|112.95|113.05|112.95|113.1|113|113|112.85|23586
1614268630000|2021-02-25 15:57:10|113|112.9|113.05|113|113.05|113|112.9|112.85|26607
1614268640000|2021-02-25 15:57:20|113.1|113.05|113.05|113|113.1|113.05|113.05|113|1801
1614268650000|2021-02-25 15:57:30||112.95||112.9||113||112.9|12382
1614268660000|2021-02-25 15:57:40|113|112.85|112.9|112.8|113|112.85|112.9|112.8|33425
1614268670000|2021-02-25 15:57:50|112.95|112.85|113|112.85|113|112.85|112.95|112.85|16642
1614268680000|2021-02-25 15:58:00|113.05|112.9|113.05|112.95|113.1|112.95|113|112.9|18860
1614268700000|2021-02-25 15:58:20|113|113|113|112.95|113|113|112.95|112.9|20122
1614268710000|2021-02-25 15:58:30|113.05||113.05||113.05||113.05||11025
1614268720000|2021-02-25 15:58:40|||||||||10894
1614268730000|2021-02-25 15:58:50|||||||||16315
1614268740000|2021-02-25 15:59:00|113|113|113|112.95|113.05|113|113|112.9|5455
1614268760000|2021-02-25 15:59:20||112.9||112.95||112.95||112.9|3969
1614268770000|2021-02-25 15:59:30|||||||||50816
1614268780000|2021-02-25 15:59:40|113.05|113|113.05|113|113.05|113|113.05|112.95|13328
1614268790000|2021-02-25 15:59:50|113|112.95|113|112.9|113|112.95|113|112.9|20211
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.95|112.85|113|112.9|112.9|112.85|26267
1614268820000|2021-02-25 16:00:20|113|112.9|113.05|112.95|113.05|112.95|113|112.9|34112
1614268830000|2021-02-25 16:00:30||113||113||113||112.95|4447
1614268850000|2021-02-25 16:00:50|113.1|113.05|113.15|113.05|113.15|113.05|113.1|113.05|14647
1614268860000|2021-02-25 16:01:00|113.1|113.1|113.1|113.05|113.2|113.15|113.1|113.05|29708
1614268870000|2021-02-25 16:01:10|113.05|113|113|112.95|113.05|113|113|112.9|9911
1614268880000|2021-02-25 16:01:20|112.95|112.9|112.95|112.85|112.95|112.9|112.95|112.85|16183
1614268890000|2021-02-25 16:01:30||112.9||112.85||112.9||112.85|21079
1614268900000|2021-02-25 16:01:40|112.9|112.9|112.9|112.8|112.9|112.9|112.9|112.8|16695
1614268910000|2021-02-25 16:01:50|||||||||2210
1614268920000|2021-02-25 16:02:00|112.95|112.85|112.9|112.8|112.95|112.85|112.9|112.8|15924
1614268930000|2021-02-25 16:02:10|||||||||18240
1614268940000|2021-02-25 16:02:20|112.85|112.75|112.8|112.7|112.85|112.75|112.8|112.7|31933
1614268950000|2021-02-25 16:02:30|||||||||540
1614268960000|2021-02-25 16:02:40|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|12623
1614268970000|2021-02-25 16:02:50|112.8|112.75|112.8|112.7|112.8|112.75|112.8|112.7|6737
1614268980000|2021-02-25 16:03:00|112.85|112.75|112.9|112.8|112.95|112.85|112.8|112.75|28937
1614268990000|2021-02-25 16:03:10|||||||||35228
1614269000000|2021-02-25 16:03:20|112.95|112.95|112.95|112.9|113|112.95|112.95|112.8|53302
1614269010000|2021-02-25 16:03:30|113|112.95|113|112.95|113|112.95|112.95|112.9|3182
1614269020000|2021-02-25 16:03:40|112.95|112.9|112.95|112.85|113|112.9|112.95|112.85|14250
1614269030000|2021-02-25 16:03:50|112.9|112.9|112.9|112.8|112.95|112.9|112.85|112.8|17145
1614269040000|2021-02-25 16:04:00|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|3799
1614269050000|2021-02-25 16:04:10|||||||||21214
1614269060000|2021-02-25 16:04:20|112.9|112.8|112.9|112.8|112.9|112.8|112.85|112.75|24436
1614269070000|2021-02-25 16:04:30|112.95|112.9|112.95|112.9|113|112.9|112.95|112.85|43776
1614269080000|2021-02-25 16:04:40||112.85||112.85||112.85||112.8|4286
1614269100000|2021-02-25 16:05:00|113|112.9|113.05|113|113.05|113|112.95|112.9|73074
1614269110000|2021-02-25 16:05:10|113|112.95|113|112.95|113.05|112.95|113|112.9|16448
1614269120000|2021-02-25 16:05:20||112.9||112.9||112.9||112.9|2525
1614269130000|2021-02-25 16:05:30|113.05|112.95|113.05|112.95|113.05|112.95|112.95|112.9|23820
1614269140000|2021-02-25 16:05:40|113|113|112.95|112.85|113.05|113|112.9|112.8|81428
1614269150000|2021-02-25 16:05:50|||||||||360
1614269160000|2021-02-25 16:06:00||112.9||112.9||112.9||112.85|12275
1614269170000|2021-02-25 16:06:10|112.9|112.85|112.85|112.75|112.9|112.85|112.85|112.75|11591
1614269180000|2021-02-25 16:06:20|112.9|112.8|112.95|112.85|113.05|112.9|112.9|112.8|40055
1614269190000|2021-02-25 16:06:30|113|112.9|113.05|112.9|113.05|112.9|113|112.9|6807
1614269200000|2021-02-25 16:06:40|113||113||113||113||62873
1614269210000|2021-02-25 16:06:50|113.05|112.95|113.15|113.05|113.15|113.05|113.05|112.95|45748
1614269220000|2021-02-25 16:07:00|113.1|113|113.2|113.1|113.25|113.1|113.1|113|21472
1614269230000|2021-02-25 16:07:10|113.15|113.05|113.1|113|113.15|113.05|113.1|113|6742
1614269240000|2021-02-25 16:07:20|113.05|112.95|113|112.95|113.05|113|113|112.95|6964
1614269250000|2021-02-25 16:07:30|||||||||490
1614269260000|2021-02-25 16:07:40|||||||||20100
1614269270000|2021-02-25 16:07:50|||||||||6454
1614269280000|2021-02-25 16:08:00|113.05|113|112.95|112.85|113.05|113|112.95|112.8|45332
1614269300000|2021-02-25 16:08:20|||||||||5395
1614269310000|2021-02-25 16:08:30|112.9|112.8|112.8|112.75|112.9|112.8|112.8|112.75|18529
1614269320000|2021-02-25 16:08:40|112.85|112.8|112.95|112.8|112.95|112.8|112.85|112.75|22394
1614269330000|2021-02-25 16:08:50|112.9||112.9||112.9||112.9||22425
1614269340000|2021-02-25 16:09:00|112.95|112.9|112.8|112.75|112.95|112.9|112.8|112.75|33244
1614269350000|2021-02-25 16:09:10|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.75|18926
1614269360000|2021-02-25 16:09:20|||||||||105945
1614269370000|2021-02-25 16:09:30|112.95|112.95|113|112.95|113|112.95|112.95|112.85|40444
1614269380000|2021-02-25 16:09:40||112.9||112.95||112.95||112.9|55982
1614269390000|2021-02-25 16:09:50|113.05|112.9|113|112.95|113.05|112.95|113|112.9|14249
1614269400000|2021-02-25 16:10:00||112.9||112.95||112.95||112.9|8171
1614269410000|2021-02-25 16:10:10|113.05|112.9|112.95|112.85|113.05|112.95|112.95|112.8|11575
1614269420000|2021-02-25 16:10:20|112.9|112.8|112.9|112.8|112.9|112.85|112.9|112.8|704
1614269430000|2021-02-25 16:10:30|||||||||14495
1614269440000|2021-02-25 16:10:40|112.95|112.85|113|112.9|113|112.9|112.95|112.85|41459
1614269450000|2021-02-25 16:10:50|113.05|113|112.95|112.85|113.05|113|112.95|112.85|44114
1614269460000|2021-02-25 16:11:00|112.9|112.9|112.9|112.85|112.9|112.9|112.9|112.85|3384
1614269470000|2021-02-25 16:11:10|112.95|112.8|112.9|112.8|112.95|112.85|112.9|112.8|8290
1614269480000|2021-02-25 16:11:20|||||||||1509
1614269490000|2021-02-25 16:11:30|||||||||7034
1614269500000|2021-02-25 16:11:40|112.85|112.85|112.8|112.7|112.9|112.85|112.8|112.7|19663
1614269510000|2021-02-25 16:11:50|112.85|112.75|112.85|112.8|112.85|112.8|112.85|112.75|20787
1614269520000|2021-02-25 16:12:00||112.75||112.75||112.75||112.75|10737
1614269530000|2021-02-25 16:12:10||112.8||112.75||112.8||112.75|30665
1614269540000|2021-02-25 16:12:20|112.8|112.7|112.85|112.8|112.85|112.8|112.8|112.7|24460
1614269550000|2021-02-25 16:12:30||112.75||112.8||112.8||112.75|17464
1614269570000|2021-02-25 16:12:50|||||||||98
1614269580000|2021-02-25 16:13:00|112.9|112.85|112.9|112.8|112.95|112.85|112.85|112.8|10638
1614269590000|2021-02-25 16:13:10|112.85|112.75|112.85|112.8|112.9|112.8|112.85|112.75|16487
1614269600000|2021-02-25 16:13:20|112.9|112.85|112.9|112.85|113|112.85|112.9|112.85|7234
1614269610000|2021-02-25 16:13:30|112.95|112.9|113|112.9|113.05|113|112.9|112.85|79140
1614269620000|2021-02-25 16:13:40|112.95|112.85|112.9|112.85|112.95|112.85|112.9|112.85|37638
1614269630000|2021-02-25 16:13:50|112.95|112.9|112.9|112.85|112.95|112.9|112.9|112.85|5052
1614269640000|2021-02-25 16:14:00|112.95|112.8|112.9|112.85|113|112.85|112.9|112.8|24600
1614269650000|2021-02-25 16:14:10|112.95||112.9||112.95||112.9||10545
1614269660000|2021-02-25 16:14:20|112.85|112.8|112.9|112.8|112.9|112.8|112.85|112.8|13674
1614269670000|2021-02-25 16:14:30|112.85|112.85|112.95|112.85|112.95|112.85|112.85|112.85|11017
1614269680000|2021-02-25 16:14:40|||||||||50
1614269690000|2021-02-25 16:14:50|112.95||112.95||112.95||112.95||0
1614269700000|2021-02-25 16:15:00|112.9|112.75|112.75|112.65|112.9|112.75|112.75|112.65|2034
1614269710000|2021-02-25 16:15:10|112.7|112.6|112.75|112.6|112.75|112.6|112.7|112.6|2804
1614269720000|2021-02-25 16:15:20|112.7|112.5|112.7|112.5|112.7|112.5|112.7|112.5|1120
1614269730000|2021-02-25 16:15:30|112.55|112.4|112.35|112.2|112.55|112.4|112.35|112.2|20466
1614269740000|2021-02-25 16:15:40|112.3|112.25|112.4|112.25|112.4|112.25|112.3|112.25|1864
1614269760000|2021-02-25 16:16:00|112.45|112.35|112.5|112.35|112.5|112.35|112.45|112.25|2000
1614269770000|2021-02-25 16:16:10|112.55|112.4|112.55|112.35|112.55|112.4|112.5|112.35|1702
1614269780000|2021-02-25 16:16:20|112.5|112.3|112.45|112.3|112.5|112.3|112.45|112.3|1449
1614269790000|2021-02-25 16:16:30|112.5|112.35|112.4|112.3|112.5|112.35|112.4|112.3|0
1614269800000|2021-02-25 16:16:40|||||||||6183
1614269810000|2021-02-25 16:16:50|112.45|112.35|112.4|112.3|112.45|112.35|112.4|112.3|0
1614269820000|2021-02-25 16:17:00|112.35|112.2|112.45|112.3|112.45|112.3|112.35|112.2|3700
1614269830000|2021-02-25 16:17:10|112.4||112.4||112.45||112.4||0
1614269860000|2021-02-25 16:17:40|112.5|112.35|112.65|112.45|112.65|112.45|112.5|112.35|7795
1614269870000|2021-02-25 16:17:50|112.6|112.5|112.6|112.45|112.6|112.5|112.6|112.45|17
1614269880000|2021-02-25 16:18:00|112.65|112.55|112.65|112.55|112.7|112.55|112.65|112.55|4027
1614269890000|2021-02-25 16:18:10|112.6|112.45|112.65|112.45|112.65|112.45|112.6|112.45|326
1614269900000|2021-02-25 16:18:20|112.6|112.5|112.65|112.5|112.65|112.5|112.6|112.5|0
1614269910000|2021-02-25 16:18:30|112.6|112.45|112.6|112.45|112.6|112.45|112.55|112.45|300
1614269930000|2021-02-25 16:18:50|112.65||112.6||112.65||112.6||50
1614269950000|2021-02-25 16:19:10|112.65|112.55|112.7|112.55|112.7|112.55|112.65|112.55|2432
1614269960000|2021-02-25 16:19:20|112.75|112.6|112.75|112.65|112.75|112.65|112.75|112.6|1754
1614269970000|2021-02-25 16:19:30|112.7|112.6|112.75|112.65|112.75|112.65|112.7|112.6|0
1614269980000|2021-02-25 16:19:40|112.8||112.75||112.8||112.75||4
1614269990000|2021-02-25 16:19:50|112.8|112.7|112.85|112.75|112.85|112.75|112.8|112.7|1241
1614270000000|2021-02-25 16:20:00|112.9|112.7|112.9|112.8|112.9|112.8|112.9|112.7|286
1614270010000|2021-02-25 16:20:10|112.85|112.75|112.85|112.75|112.85|112.75|112.85|112.7|9781
1614270020000|2021-02-25 16:20:20|112.8|112.7|112.8|112.65|112.8|112.7|112.8|112.65|5605
1614270040000|2021-02-25 16:20:40|||||||||430
1614270070000|2021-02-25 16:21:10||112.7||112.7||112.7||112.7|2400
1614270080000|2021-02-25 16:21:20|||||||||4199
1614270110000|2021-02-25 16:21:50|112.75|112.6|112.7|112.6|112.75|112.6|112.7|112.6|1939
1614270120000|2021-02-25 16:22:00|112.75|112.65|112.7|112.6|112.75|112.65|112.7|112.6|114
1614270130000|2021-02-25 16:22:10|||||||||1554
1614270150000|2021-02-25 16:22:30|112.65|112.55|112.65|112.55|112.65|112.55|112.65|112.55|3219
1614270160000|2021-02-25 16:22:40|||||||||999
1614270170000|2021-02-25 16:22:50|112.7|112.6|112.65|112.55|112.75|112.6|112.65|112.55|7374
1614270180000|2021-02-25 16:23:00|112.6|112.5|112.6|112.5|112.6|112.5|112.6|112.5|2638
1614270190000|2021-02-25 16:23:10|112.55|112.45|112.5|112.3|112.55|112.45|112.45|112.25|2599
1614270200000|2021-02-25 16:23:20|112.45|112.35|112.5|112.35|112.5|112.35|112.45|112.3|4596
1614270210000|2021-02-25 16:23:30|||||||||1682
1614270220000|2021-02-25 16:23:40||112.4||112.4||112.4||112.4|1591
1614270230000|2021-02-25 16:23:50|||||||||1685
1614270240000|2021-02-25 16:24:00||112.35||112.35||112.35||112.35|282
1614270250000|2021-02-25 16:24:10||112.4||112.4||112.4||112.4|0
1614270260000|2021-02-25 16:24:20|112.55|112.45|112.55|112.45|112.55|112.45|112.5|112.45|2667
1614270270000|2021-02-25 16:24:30|112.65|112.5|112.65|112.55|112.65|112.55|112.65|112.5|11843
1614270280000|2021-02-25 16:24:40|112.7||112.65||112.7||112.65||5802
1614270290000|2021-02-25 16:24:50|112.7|112.6|112.7|112.6|112.7|112.6|112.7|112.6|2
1614270300000|2021-02-25 16:25:00|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|2564
1614270310000|2021-02-25 16:25:10|112.65|112.55|112.65|112.5|112.65|112.55|112.65|112.5|2219
1614270320000|2021-02-25 16:25:20|||||||||492
1614270330000|2021-02-25 16:25:30|112.6|112.55|112.7|112.55|112.7|112.55|112.6|112.55|2264
1614270340000|2021-02-25 16:25:40|112.75|112.6|112.8|112.65|112.85|112.7|112.75|112.6|4674
1614270360000|2021-02-25 16:26:00|112.75|112.7|112.75|112.65|112.8|112.7|112.75|112.65|0
1614270370000|2021-02-25 16:26:10|112.8|112.7|112.85|112.7|112.85|112.7|112.8|112.7|439
1614270380000|2021-02-25 16:26:20|112.9|112.8|112.85|112.7|112.9|112.8|112.85|112.7|0
1614270390000|2021-02-25 16:26:30|112.9||112.9||112.9||112.9||4422
1614270400000|2021-02-25 16:26:40|113|112.8|112.95|112.75|113|112.85|112.9|112.75|5334
1614270410000|2021-02-25 16:26:50|112.9|112.8|112.95|112.8|112.95|112.85|112.9|112.8|3016
1614270430000|2021-02-25 16:27:10|||||||||1085
1614270440000|2021-02-25 16:27:20|112.9|112.75|112.9|112.75|112.95|112.75|112.9|112.75|943
1614270450000|2021-02-25 16:27:30|112.8|112.65|112.75|112.6|112.8|112.65|112.75|112.6|657
1614270460000|2021-02-25 16:27:40|112.8|112.65|112.8|112.65|112.8|112.65|112.8|112.65|901
1614270470000|2021-02-25 16:27:50||112.7||112.7||112.7||112.7|0
1614270480000|2021-02-25 16:28:00|||||||||2867
1614270490000|2021-02-25 16:28:10|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|1702
1614270500000|2021-02-25 16:28:20|112.7|112.6|112.7|112.55|112.7|112.6|112.65|112.55|5869
1614270510000|2021-02-25 16:28:30||112.6||112.6||112.6||112.55|4716
1614270520000|2021-02-25 16:28:40|112.75|112.65|112.75|112.65|112.75|112.65|112.75|112.65|0
1614270530000|2021-02-25 16:28:50|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|2232
1614270540000|2021-02-25 16:29:00|112.95|112.85|112.95|112.85|112.95|112.85|112.95|112.85|1472
1614270550000|2021-02-25 16:29:10|112.9|112.7|112.65|112.5|112.9|112.7|112.65|112.5|49279
1614270560000|2021-02-25 16:29:20|112.6|112.45|112.65|112.5|112.65|112.5|112.6|112.45|2718
1614270570000|2021-02-25 16:29:30|112.75|112.6|112.7|112.55|112.75|112.6|112.7|112.5|2964
1614270580000|2021-02-25 16:29:40|112.75|112.5|112.7|112.55|112.75|112.6|112.65|112.5|4230
1614270590000|2021-02-25 16:29:50|112.85|112.6|112.8|112.65|112.85|112.65|112.8|112.6|24646
